KissMeData/123860/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	202100	957301830	18500	18500	18500	18500	892
3	20241018	202000	957301830	18500	18500	18500	18500	0
4	20241018	201900	957301830	18500	18500	18500	18500	0
5	20241018	201800	957301830	18500	18500	18500	18500	0
6	20241018	201700	957301830	18500	18500	18500	18500	0
7	20241018	201600	957301830	18500	18500	18500	18500	0
8	20241018	201500	957301830	18500	18500	18500	18500	0
9	20241018	201400	957301830	18500	18500	18500	18500	0
10	20241018	201300	957301830	18500	18500	18500	18500	0
11	20241018	201200	957301830	18500	18500	18500	18500	0
12	20241018	201100	957301830	18500	18500	18500	18500	0
13	20241018	201000	957301830	18500	18500	18500	18500	0
14	20241018	200900	957301830	18500	18500	18500	18500	0
15	20241018	200800	957301830	18500	18500	18500	18500	0
16	20241018	200700	957301830	18500	18500	18500	18500	0
17	20241018	200600	957301830	18500	18500	18500	18500	0
18	20241018	200500	957301830	18500	18500	18500	18500	0
19	20241018	200400	957301830	18500	18500	18500	18500	0
20	20241018	200300	957301830	18500	18500	18500	18500	0
21	20241018	200200	957301830	18500	18500	18500	18500	0
22	20241018	200100	957301830	18500	18500	18500	18500	0
23	20241018	200000	957301830	18500	18500	18500	18500	0
24	20241018	195900	957301830	18500	18500	18500	18500	0
25	20241018	195800	957301830	18500	18500	18500	18500	0
26	20241018	195700	957301830	18500	18500	18500	18500	0
27	20241018	195600	957301830	18500	18500	18500	18500	0
28	20241018	195500	957301830	18500	18500	18500	18500	0
29	20241018	195400	957301830	18500	18500	18500	18500	0
30	20241018	195300	957301830	18500	18500	18500	18500	0
31	20241018	195200	957301830	18500	18500	18500	18500	0
32	20241018	195100	957301830	18500	18500	18500	18500	892
33	20241018	195000	957301830	18500	18500	18500	18500	0
34	20241018	194900	957301830	18500	18500	18500	18500	0
35	20241018	194800	957301830	18500	18500	18500	18500	0
36	20241018	194700	957301830	18500	18500	18500	18500	0
37	20241018	194600	957301830	18500	18500	18500	18500	0
38	20241018	194500	957301830	18500	18500	18500	18500	0
39	20241018	194400	957301830	18500	18500	18500	18500	0
40	20241018	194300	957301830	18500	18500	18500	18500	0
41	20241018	194200	957301830	18500	18500	18500	18500	0
42	20241018	194100	957301830	18500	18500	18500	18500	0
43	20241018	194000	957301830	18500	18500	18500	18500	0
44	20241018	193900	957301830	18500	18500	18500	18500	0
45	20241018	193800	957301830	18500	18500	18500	18500	0
46	20241018	193700	957301830	18500	18500	18500	18500	0
47	20241018	193600	957301830	18500	18500	18500	18500	0
48	20241018	193500	957301830	18500	18500	18500	18500	0
49	20241018	193400	957301830	18500	18500	18500	18500	0
50	20241018	193300	957301830	18500	18500	18500	18500	0
51	20241018	193200	957301830	18500	18500	18500	18500	0
52	20241018	193100	957301830	18500	18500	18500	18500	0
53	20241018	193000	957301830	18500	18500	18500	18500	0
54	20241018	192900	957301830	18500	18500	18500	18500	0
55	20241018	192800	957301830	18500	18500	18500	18500	0
56	20241018	192700	957301830	18500	18500	18500	18500	0
57	20241018	192600	957301830	18500	18500	18500	18500	0
58	20241018	192500	957301830	18500	18500	18500	18500	0
59	20241018	192400	957301830	18500	18500	18500	18500	0
60	20241018	192300	957301830	18500	18500	18500	18500	0
61	20241018	192200	957301830	18500	18500	18500	18500	0
62	20241018	192100	957301830	18500	18500	18500	18500	892
63	20241018	192000	957301830	18500	18500	18500	18500	0
64	20241018	191900	957301830	18500	18500	18500	18500	0
65	20241018	191800	957301830	18500	18500	18500	18500	0
66	20241018	191700	957301830	18500	18500	18500	18500	0
67	20241018	191600	957301830	18500	18500	18500	18500	0
68	20241018	191500	957301830	18500	18500	18500	18500	0
69	20241018	191400	957301830	18500	18500	18500	18500	0
70	20241018	191300	957301830	18500	18500	18500	18500	0
71	20241018	191200	957301830	18500	18500	18500	18500	0
72	20241018	191100	957301830	18500	18500	18500	18500	0
73	20241018	191000	957301830	18500	18500	18500	18500	0
74	20241018	190900	957301830	18500	18500	18500	18500	0
75	20241018	190800	957301830	18500	18500	18500	18500	0
76	20241018	190700	957301830	18500	18500	18500	18500	0
77	20241018	190600	957301830	18500	18500	18500	18500	0
78	20241018	190500	957301830	18500	18500	18500	18500	0
79	20241018	190400	957301830	18500	18500	18500	18500	0
80	20241018	190300	957301830	18500	18500	18500	18500	0
81	20241018	190200	957301830	18500	18500	18500	18500	0
82	20241018	190100	957301830	18500	18500	18500	18500	0
83	20241018	190000	957301830	18500	18500	18500	18500	0
84	20241018	185900	957301830	18500	18500	18500	18500	0
85	20241018	185800	957301830	18500	18500	18500	18500	0
86	20241018	185700	957301830	18500	18500	18500	18500	0
87	20241018	185600	957301830	18500	18500	18500	18500	0
88	20241018	185500	957301830	18500	18500	18500	18500	0
89	20241018	185400	957301830	18500	18500	18500	18500	0
90	20241018	185300	957301830	18500	18500	18500	18500	0
91	20241018	185200	957301830	18500	18500	18500	18500	0
92	20241018	185100	957301830	18500	18500	18500	18500	892
93	20241018	185000	957301830	18500	18500	18500	18500	0
94	20241018	184900	957301830	18500	18500	18500	18500	0
95	20241018	184800	957301830	18500	18500	18500	18500	0
96	20241018	184700	957301830	18500	18500	18500	18500	0
97	20241018	184600	957301830	18500	18500	18500	18500	0
98	20241018	184500	957301830	18500	18500	18500	18500	0
99	20241018	184400	957301830	18500	18500	18500	18500	0
100	20241018	184300	957301830	18500	18500	18500	18500	0
101	20241018	184200	957301830	18500	18500	18500	18500	0
102	20241018	184100	957301830	18500	18500	18500	18500	0
103	20241018	184000	957301830	18500	18500	18500	18500	0
104	20241018	183900	957301830	18500	18500	18500	18500	0
105	20241018	183800	957301830	18500	18500	18500	18500	0
106	20241018	183700	957301830	18500	18500	18500	18500	0
107	20241018	183600	957301830	18500	18500	18500	18500	0
108	20241018	183500	957301830	18500	18500	18500	18500	0
109	20241018	183400	957301830	18500	18500	18500	18500	0
110	20241018	183300	957301830	18500	18500	18500	18500	0
111	20241018	183200	957301830	18500	18500	18500	18500	0
112	20241018	183100	957301830	18500	18500	18500	18500	0
113	20241018	183000	957301830	18500	18500	18500	18500	0
114	20241018	182900	957301830	18500	18500	18500	18500	0
115	20241018	182800	957301830	18500	18500	18500	18500	0
116	20241018	182700	957301830	18500	18500	18500	18500	0
117	20241018	182600	957301830	18500	18500	18500	18500	0
118	20241018	182500	957301830	18500	18500	18500	18500	0
119	20241018	182400	957301830	18500	18500	18500	18500	0
120	20241018	182300	957301830	18500	18500	18500	18500	0
121	20241018	182200	957301830	18500	18500	18500	18500	0
122	20241018	182100	957301830	18500	18500	18500	18500	892
123	20241018	182000	957301830	18500	18500	18500	18500	0
124	20241018	181900	957301830	18500	18500	18500	18500	0
125	20241018	181800	957301830	18500	18500	18500	18500	0
126	20241018	181700	957301830	18500	18500	18500	18500	0
127	20241018	181600	957301830	18500	18500	18500	18500	0
128	20241018	181500	957301830	18500	18500	18500	18500	0
129	20241018	181400	957301830	18500	18500	18500	18500	0
130	20241018	181300	957301830	18500	18500	18500	18500	0
131	20241018	181200	957301830	18500	18500	18500	18500	0
132	20241018	181100	957301830	18500	18500	18500	18500	0
133	20241018	181000	957301830	18500	18500	18500	18500	0
134	20241018	180900	957301830	18500	18500	18500	18500	0
135	20241018	180800	957301830	18500	18500	18500	18500	0
136	20241018	180700	957301830	18500	18500	18500	18500	0
137	20241018	180600	957301830	18500	18500	18500	18500	0
138	20241018	180500	957301830	18500	18500	18500	18500	0
139	20241018	180400	957301830	18500	18500	18500	18500	0
140	20241018	180300	957301830	18500	18500	18500	18500	0
141	20241018	180200	957301830	18500	18500	18500	18500	0
142	20241018	180100	957301830	18500	18500	18500	18500	0
143	20241018	180000	957301830	18500	18500	18500	18500	0
144	20241018	175900	957301830	18500	18500	18500	18500	0
145	20241018	175800	957301830	18500	18500	18500	18500	0
146	20241018	175700	957301830	18500	18500	18500	18500	0
147	20241018	175600	957301830	18500	18500	18500	18500	0
148	20241018	175500	957301830	18500	18500	18500	18500	0
149	20241018	175400	957301830	18500	18500	18500	18500	0
150	20241018	175300	957301830	18500	18500	18500	18500	0
151	20241018	175200	957301830	18500	18500	18500	18500	0
152	20241018	175100	957301830	18500	18500	18500	18500	892
153	20241018	175000	957301830	18500	18500	18500	18500	0
154	20241018	174900	957301830	18500	18500	18500	18500	0
155	20241018	174800	957301830	18500	18500	18500	18500	0
156	20241018	174700	957301830	18500	18500	18500	18500	0
157	20241018	174600	957301830	18500	18500	18500	18500	0
158	20241018	174500	957301830	18500	18500	18500	18500	0
159	20241018	174400	957301830	18500	18500	18500	18500	0
160	20241018	174300	957301830	18500	18500	18500	18500	0
161	20241018	174200	957301830	18500	18500	18500	18500	0
162	20241018	174100	957301830	18500	18500	18500	18500	0
163	20241018	174000	957301830	18500	18500	18500	18500	0
164	20241018	173900	957301830	18500	18500	18500	18500	0
165	20241018	173800	957301830	18500	18500	18500	18500	0
166	20241018	173700	957301830	18500	18500	18500	18500	0
167	20241018	173600	957301830	18500	18500	18500	18500	0
168	20241018	173500	957301830	18500	18500	18500	18500	0
169	20241018	173400	957301830	18500	18500	18500	18500	0
170	20241018	173300	957301830	18500	18500	18500	18500	0
171	20241018	173200	957301830	18500	18500	18500	18500	0
172	20241018	173100	957301830	18500	18500	18500	18500	0
173	20241018	173000	957301830	18500	18500	18500	18500	0
174	20241018	172900	957301830	18500	18500	18500	18500	0
175	20241018	172800	957301830	18500	18500	18500	18500	0
176	20241018	172700	957301830	18500	18500	18500	18500	0
177	20241018	172600	957301830	18500	18500	18500	18500	0
178	20241018	172500	957301830	18500	18500	18500	18500	0
179	20241018	172400	957301830	18500	18500	18500	18500	0
180	20241018	172300	957301830	18500	18500	18500	18500	0
181	20241018	172200	957301830	18500	18500	18500	18500	0
182	20241018	172100	957301830	18500	18500	18500	18500	892
183	20241018	172000	957301830	18500	18500	18500	18500	0
184	20241018	171900	957301830	18500	18500	18500	18500	0
185	20241018	171800	957301830	18500	18500	18500	18500	0
186	20241018	171700	957301830	18500	18500	18500	18500	0
187	20241018	171600	957301830	18500	18500	18500	18500	0
188	20241018	171500	957301830	18500	18500	18500	18500	0
189	20241018	171400	957301830	18500	18500	18500	18500	0
190	20241018	171300	957301830	18500	18500	18500	18500	0
191	20241018	171200	957301830	18500	18500	18500	18500	0
192	20241018	171100	957301830	18500	18500	18500	18500	0
193	20241018	171000	957301830	18500	18500	18500	18500	0
194	20241018	170900	957301830	18500	18500	18500	18500	0
195	20241018	170800	957301830	18500	18500	18500	18500	0
196	20241018	170700	957301830	18500	18500	18500	18500	0
197	20241018	170600	957301830	18500	18500	18500	18500	0
198	20241018	170500	957301830	18500	18500	18500	18500	0
199	20241018	170400	957301830	18500	18500	18500	18500	0
200	20241018	170300	957301830	18500	18500	18500	18500	0
201	20241018	170200	957301830	18500	18500	18500	18500	0
202	20241018	170100	957301830	18500	18500	18500	18500	0
203	20241018	170000	957301830	18500	18500	18500	18500	0
204	20241018	165900	957301830	18500	18500	18500	18500	0
205	20241018	165800	957301830	18500	18500	18500	18500	0
206	20241018	165700	957301830	18500	18500	18500	18500	0
207	20241018	165600	957301830	18500	18500	18500	18500	0
208	20241018	165500	957301830	18500	18500	18500	18500	0
209	20241018	165400	957301830	18500	18500	18500	18500	0
210	20241018	165300	957301830	18500	18500	18500	18500	0
211	20241018	165200	957301830	18500	18500	18500	18500	0
212	20241018	165100	957301830	18500	18500	18500	18500	892
213	20241018	165000	957301830	18500	18500	18500	18500	0
214	20241018	164900	957301830	18500	18500	18500	18500	0
215	20241018	164800	957301830	18500	18500	18500	18500	0
216	20241018	164700	957301830	18500	18500	18500	18500	0
217	20241018	164600	957301830	18500	18500	18500	18500	0
218	20241018	164500	957301830	18500	18500	18500	18500	0
219	20241018	164400	957301830	18500	18500	18500	18500	0
220	20241018	164300	957301830	18500	18500	18500	18500	0
221	20241018	164200	957301830	18500	18500	18500	18500	0
222	20241018	164100	957301830	18500	18500	18500	18500	0
223	20241018	164000	957301830	18500	18500	18500	18500	0
224	20241018	163900	957301830	18500	18500	18500	18500	0
225	20241018	163800	957301830	18500	18500	18500	18500	0
226	20241018	163700	957301830	18500	18500	18500	18500	0
227	20241018	163600	957301830	18500	18500	18500	18500	0
228	20241018	163500	957301830	18500	18500	18500	18500	0
229	20241018	163400	957301830	18500	18500	18500	18500	0
230	20241018	163300	957301830	18500	18500	18500	18500	0
231	20241018	163200	957301830	18500	18500	18500	18500	0
232	20241018	163100	957301830	18500	18500	18500	18500	0
233	20241018	163000	957301830	18500	18500	18500	18500	0
234	20241018	162900	957301830	18500	18500	18500	18500	0
235	20241018	162800	957301830	18500	18500	18500	18500	0
236	20241018	162700	957301830	18500	18500	18500	18500	0
237	20241018	162600	957301830	18500	18500	18500	18500	0
238	20241018	162500	957301830	18500	18500	18500	18500	0
239	20241018	162400	957301830	18500	18500	18500	18500	0
240	20241018	162300	957301830	18500	18500	18500	18500	0
241	20241018	162200	957301830	18500	18500	18500	18500	0
242	20241018	162100	957301830	18500	18500	18500	18500	892
243	20241018	162000	957301830	18500	18500	18500	18500	0
244	20241018	161900	957301830	18500	18500	18500	18500	0
245	20241018	161800	957301830	18500	18500	18500	18500	0
246	20241018	161700	957301830	18500	18500	18500	18500	0
247	20241018	161600	957301830	18500	18500	18500	18500	0
248	20241018	161500	957301830	18500	18500	18500	18500	0
249	20241018	161400	957301830	18500	18500	18500	18500	0
250	20241018	161300	957301830	18500	18500	18500	18500	0
251	20241018	161200	957301830	18500	18500	18500	18500	0
252	20241018	161100	957301830	18500	18500	18500	18500	0
253	20241018	161000	957301830	18500	18500	18500	18500	0
254	20241018	160900	957301830	18500	18500	18500	18500	0
255	20241018	160800	957301830	18500	18500	18500	18500	0
256	20241018	160700	957301830	18500	18500	18500	18500	0
257	20241018	160600	957301830	18500	18500	18500	18500	0
258	20241018	160500	957301830	18500	18500	18500	18500	0
259	20241018	160400	957301830	18500	18500	18500	18500	0
260	20241018	160300	957301830	18500	18500	18500	18500	0
261	20241018	160200	957301830	18500	18500	18500	18500	0
262	20241018	160100	957301830	18500	18500	18500	18500	0
263	20241018	160000	957301830	18500	18500	18500	18500	0
264	20241018	155900	957301830	18500	18500	18500	18500	0
265	20241018	155800	957301830	18500	18500	18500	18500	0
266	20241018	155700	957301830	18500	18500	18500	18500	0
267	20241018	155600	957301830	18500	18500	18500	18500	0
268	20241018	155500	957301830	18500	18500	18500	18500	0
269	20241018	155400	957301830	18500	18500	18500	18500	0
270	20241018	155300	957301830	18500	18500	18500	18500	0
271	20241018	155200	957301830	18500	18500	18500	18500	0
272	20241018	155100	957301830	18500	18500	18500	18500	892
273	20241018	155000	957301830	18500	18500	18500	18500	0
274	20241018	154900	957301830	18500	18500	18500	18500	0
275	20241018	154800	957301830	18500	18500	18500	18500	0
276	20241018	154700	957301830	18500	18500	18500	18500	0
277	20241018	154600	957301830	18500	18500	18500	18500	0
278	20241018	154500	957301830	18500	18500	18500	18500	0
279	20241018	154400	957301830	18500	18500	18500	18500	0
280	20241018	154300	957301830	18500	18500	18500	18500	0
281	20241018	154200	957301830	18500	18500	18500	18500	0
282	20241018	154100	957301830	18500	18500	18500	18500	0
283	20241018	154000	957301830	18500	18500	18500	18500	0
284	20241018	153900	957301830	18500	18500	18500	18500	0
285	20241018	153800	957301830	18500	18500	18500	18500	0
286	20241018	153700	957301830	18500	18500	18500	18500	0
287	20241018	153600	957301830	18500	18500	18500	18500	0
288	20241018	153500	957301830	18500	18500	18500	18500	0
289	20241018	153400	957301830	18500	18500	18500	18500	0
290	20241018	153300	957301830	18500	18500	18500	18500	0
291	20241018	153200	957301830	18500	18500	18500	18500	0
292	20241018	153100	957301830	18500	18500	18500	18500	0
293	20241018	153000	957301830	18500	18500	18500	18500	892
294	20241018	152900	940799830	18570	18570	18570	18570	0
295	20241018	152800	940799830	18570	18570	18570	18570	0
296	20241018	152700	940799830	18570	18570	18570	18570	0
297	20241018	152600	940799830	18570	18570	18570	18570	0
298	20241018	152500	940799830	18570	18570	18570	18570	0
299	20241018	152400	940799830	18570	18570	18570	18570	0
300	20241018	152300	940799830	18570	18570	18570	18570	0
301	20241018	152200	940799830	18570	18570	18570	18570	0
302	20241018	152100	940799830	18570	18570	18570	18570	0
303	20241018	152000	940799830	18570	18570	18570	18570	0
304	20241018	151900	940799830	18570	18510	18570	18500	294
305	20241018	151800	935358480	18510	18510	18510	18510	2
306	20241018	151700	935321460	18510	18510	18520	18510	127
307	20241018	151600	932970630	18510	18510	18510	18510	5
308	20241018	151500	932878080	18510	18500	18510	18500	301
309	20241018	151400	927309570	18510	18510	18510	18510	1
310	20241018	151300	927291060	18510	18510	18510	18510	2
311	20241018	151200	927254040	18500	18510	18510	18500	117
312	20241018	151100	925089520	18520	18520	18520	18520	3
313	20241018	151000	925033960	18520	18540	18540	18500	26
314	20241018	150900	924552640	18560	18560	18560	18560	0
315	20241018	150800	924552640	18560	18560	18560	18560	0
316	20241018	150700	924552640	18560	18560	18560	18560	2
317	20241018	150600	924515520	18560	18560	18560	18560	0
318	20241018	150500	924515520	18560	18560	18560	18560	1
319	20241018	150400	924496960	18580	18580	18580	18580	0
320	20241018	150300	924496960	18580	18560	18580	18560	3
321	20241018	150200	924441260	18540	18540	18540	18540	0
322	20241018	150100	924441260	18540	18520	18540	18520	2
323	20241018	150000	924404200	18520	18520	18520	18500	317
324	20241018	145900	918538620	18570	18570	18570	18570	0
325	20241018	145800	918538620	18570	18570	18570	18570	0
326	20241018	145700	918538620	18570	18540	18570	18540	2
327	20241018	145600	918501510	18530	18530	18530	18530	1
328	20241018	145500	918482980	18520	18520	18520	18520	56
329	20241018	145400	917445860	18500	18500	18500	18500	0
330	20241018	145300	917445860	18500	18500	18500	18500	0
331	20241018	145200	917445860	18500	18500	18500	18500	100
332	20241018	145100	915595860	18520	18520	18520	18520	0
333	20241018	145000	915595860	18520	18520	18520	18520	0
334	20241018	144900	915595860	18520	18520	18520	18520	0
335	20241018	144800	915595860	18520	18520	18520	18520	0
336	20241018	144700	915595860	18520	18520	18520	18520	1
337	20241018	144600	915577340	18520	18510	18560	18510	119
338	20241018	144500	913370160	18510	18500	18510	18500	692
339	20241018	144400	900567810	18490	18490	18490	18490	2
340	20241018	144300	900530830	18580	18480	18580	18480	378
341	20241018	144200	893535570	18460	18500	18800	18460	3034
342	20241018	144100	837290490	18490	18490	18490	18480	503
343	20241018	144000	827992350	18500	18500	18500	18500	0
344	20241018	143900	827992350	18500	18520	18520	18500	500
345	20241018	143800	818741770	18520	18520	18520	18520	171
346	20241018	143700	815574850	18520	18510	18520	18510	50
347	20241018	143600	814649050	18500	18500	18500	18500	16
348	20241018	143500	814353050	18500	18490	18500	18490	32
349	20241018	143400	813761320	18500	18490	18500	18490	23
350	20241018	143300	813335970	18500	18490	18500	18490	10
351	20241018	143200	813151060	18490	18490	18500	18490	7
352	20241018	143100	813021610	18470	18490	18490	18470	109
353	20241018	143000	811006220	18470	18470	18470	18470	4
354	20241018	142900	810932340	18470	18470	18470	18470	10
355	20241018	142800	810747640	18470	18470	18470	18470	8
356	20241018	142700	810599880	18450	18470	18500	18450	3
357	20241018	142600	810544460	18480	18460	18480	18460	252
358	20241018	142500	805890530	18470	18470	18470	18470	173
359	20241018	142400	802695220	18450	18450	18450	18450	0
360	20241018	142300	802695220	18450	18450	18450	18450	0
361	20241018	142200	802695220	18450	18450	18450	18450	0
362	20241018	142100	802695220	18450	18450	18450	18450	0
363	20241018	142000	802695220	18450	18450	18450	18450	0
364	20241018	141900	802695220	18450	18450	18450	18450	229
365	20241018	141800	798470170	18460	18500	18500	18460	516
366	20241018	141700	788938390	18500	18500	18500	18500	0
367	20241018	141600	788938390	18500	18500	18500	18500	0
368	20241018	141500	788938390	18500	18590	18590	18500	435
369	20241018	141400	780874600	18550	18470	18550	18470	181
370	20241018	141300	777518570	18460	18460	18460	18460	0
371	20241018	141200	777518570	18460	18400	18470	18400	1178
372	20241018	141100	755785230	18410	18380	18410	18380	390
373	20241018	141000	748609890	18380	18370	18380	18360	414
374	20241018	140900	741003090	18380	18380	18380	18380	1
375	20241018	140800	740984710	18380	18430	18430	18380	2881
376	20241018	140700	687959180	18430	18430	18430	18430	252
377	20241018	140600	683314820	18440	18440	18440	18440	0
378	20241018	140500	683314820	18440	18430	18440	18430	18
379	20241018	140400	682983070	18450	18450	18450	18450	0
380	20241018	140300	682983070	18450	18450	18450	18450	3
381	20241018	140200	682927720	18450	18450	18450	18450	0
382	20241018	140100	682927720	18450	18450	18450	18450	0
383	20241018	140000	682927720	18450	18450	18450	18450	1
384	20241018	135900	682909270	18430	18430	18430	18430	0
385	20241018	135800	682909270	18430	18430	18430	18430	0
386	20241018	135700	682909270	18430	18440	18440	18430	40
387	20241018	135600	682171930	18450	18450	18450	18450	0
388	20241018	135500	682171930	18450	18450	18450	18450	31
389	20241018	135400	681599980	18470	18470	18470	18470	0
390	20241018	135300	681599980	18470	18470	18470	18470	0
391	20241018	135200	681599980	18470	18470	18470	18470	0
392	20241018	135100	681599980	18470	18460	18470	18460	147
393	20241018	135000	678886350	18460	18460	18460	18460	0
394	20241018	134900	678886350	18460	18460	18460	18460	0
395	20241018	134800	678886350	18460	18460	18460	18460	0
396	20241018	134700	678886350	18460	18460	18460	18460	0
397	20241018	134600	678886350	18460	18460	18460	18460	0
398	20241018	134500	678886350	18460	18460	18460	18460	0
399	20241018	134400	678886350	18460	18460	18460	18460	109
400	20241018	134300	676874210	18470	18450	18470	18450	197
401	20241018	134200	673235650	18450	18450	18450	18450	0
402	20241018	134100	673235650	18450	18440	18450	18440	193
403	20241018	134000	669676720	18440	18440	18440	18440	0
404	20241018	133900	669676720	18440	18440	18440	18440	452
405	20241018	133800	661341840	18470	18460	18470	18460	14
406	20241018	133700	661083330	18470	18460	18470	18460	176
407	20241018	133600	657833010	18450	18450	18450	18450	1
408	20241018	133500	657814560	18450	18450	18450	18450	0
409	20241018	133400	657814560	18450	18450	18450	18450	37
410	20241018	133300	657131910	18470	18470	18470	18470	0
411	20241018	133200	657131910	18470	18470	18470	18470	0
412	20241018	133100	657131910	18470	18470	18470	18470	0
413	20241018	133000	657131910	18470	18470	18470	18470	37
414	20241018	132900	656448520	18470	18470	18470	18470	13
415	20241018	132800	656208410	18500	18500	18500	18500	0
416	20241018	132700	656208410	18500	18500	18500	18500	0
417	20241018	132600	656208410	18500	18500	18500	18500	0
418	20241018	132500	656208410	18500	18500	18500	18500	0
419	20241018	132400	656208410	18500	18500	18500	18500	0
420	20241018	132300	656208410	18500	18470	18500	18470	3
421	20241018	132200	656152950	18470	18470	18470	18470	0
422	20241018	132100	656152950	18470	18470	18470	18470	0
423	20241018	132000	656152950	18470	18470	18490	18470	58
424	20241018	131900	655080580	18470	18470	18470	18470	55
425	20241018	131800	654064730	18470	18470	18470	18470	0
426	20241018	131700	654064730	18470	18460	18470	18460	2
427	20241018	131600	654027800	18450	18450	18450	18450	0
428	20241018	131500	654027800	18450	18450	18450	18450	0
429	20241018	131400	654027800	18450	18450	18450	18450	0
430	20241018	131300	654027800	18450	18450	18450	18450	0
431	20241018	131200	654027800	18450	18450	18450	18450	237
432	20241018	131100	649655150	18430	18430	18430	18430	15
433	20241018	131000	649378700	18430	18450	18450	18430	25
434	20241018	130900	648917770	18450	18450	18450	18450	17
435	20241018	130800	648604120	18450	18450	18450	18450	8
436	20241018	130700	648456520	18440	18460	18460	18440	28
437	20241018	130600	647939980	18490	18490	18490	18490	1
438	20241018	130500	647921490	18460	18460	18460	18460	0
439	20241018	130400	647921490	18460	18460	18460	18460	0
440	20241018	130300	647921490	18460	18440	18460	18440	501
441	20241018	130200	638676470	18430	18450	18450	18430	503
442	20241018	130100	629397180	18450	18450	18450	18450	0
443	20241018	130000	629397180	18450	18450	18450	18450	0
444	20241018	125900	629397180	18450	18430	18450	18430	648
445	20241018	125800	617452380	18430	18430	18430	18430	0
446	20241018	125700	617452380	18430	18500	18520	18430	904
447	20241018	125600	600746480	18500	18500	18500	18500	6
448	20241018	125500	600635480	18500	18500	18500	18500	15
449	20241018	125400	600357980	18470	18470	18470	18470	39
450	20241018	125300	599637650	18470	18470	18490	18470	84
451	20241018	125200	598086060	18480	18480	18490	18470	13
452	20241018	125100	597845820	18480	18470	18480	18470	91
453	20241018	125000	596164180	18450	18450	18450	18450	228
454	20241018	124900	591957580	18430	18430	18430	18430	20
455	20241018	124800	591588980	18430	18430	18430	18430	13
456	20241018	124700	591349390	18440	18430	18440	18430	11
457	20241018	124600	591146650	18440	18460	18460	18430	783
458	20241018	124500	576706040	18470	18470	18470	18470	0
459	20241018	124400	576706040	18470	18470	18470	18470	0
460	20241018	124300	576706040	18470	18470	18470	18470	0
461	20241018	124200	576706040	18470	18470	18470	18470	0
462	20241018	124100	576706040	18470	18470	18470	18470	0
463	20241018	124000	576706040	18470	18470	18470	18470	0
464	20241018	123900	576706040	18470	18470	18470	18470	0
465	20241018	123800	576706040	18470	18470	18470	18470	0
466	20241018	123700	576706040	18470	18470	18470	18470	0
467	20241018	123600	576706040	18470	18470	18470	18470	0
468	20241018	123500	576706040	18470	18480	18490	18470	8
469	20241018	123400	576558210	18490	18490	18490	18490	0
470	20241018	123300	576558210	18490	18490	18490	18490	1
471	20241018	123200	576539720	18490	18490	18490	18490	7
472	20241018	123100	576410290	18490	18480	18520	18480	226
473	20241018	123000	572227320	18470	18450	18470	18450	174
474	20241018	122900	569015840	18450	18450	18450	18450	0
475	20241018	122800	569015840	18450	18450	18450	18450	0
476	20241018	122700	569015840	18450	18450	18450	18450	0
477	20241018	122600	569015840	18450	18450	18450	18450	0
478	20241018	122500	569015840	18450	18470	18470	18450	23
479	20241018	122400	568591310	18450	18460	18460	18450	18
480	20241018	122300	568259130	18450	18460	18460	18450	11
481	20241018	122200	568056160	18450	18460	18460	18450	14
482	20241018	122100	567797830	18470	18470	18470	18470	1
483	20241018	122000	567779360	18450	18450	18450	18450	0
484	20241018	121900	567779360	18450	18450	18450	18450	0
485	20241018	121800	567779360	18450	18450	18450	18450	0
486	20241018	121700	567779360	18450	18430	18450	18430	100
487	20241018	121600	565934560	18430	18430	18440	18430	24
488	20241018	121500	565492220	18430	18430	18600	18430	1058
489	20241018	121400	545845390	18430	18450	18450	18430	562
490	20241018	121300	535482410	18470	18470	18470	18470	0
491	20241018	121200	535482410	18470	18470	18470	18470	0
492	20241018	121100	535482410	18470	18470	18470	18470	50
493	20241018	121000	534558910	18450	18450	18450	18450	9
494	20241018	120900	534392860	18450	18450	18450	18450	11
495	20241018	120800	534189910	18450	18450	18450	18450	10
496	20241018	120700	534005410	18450	18450	18450	18450	0
497	20241018	120600	534005410	18450	18450	18450	18450	0
498	20241018	120500	534005410	18450	18450	18450	18450	0
499	20241018	120400	534005410	18450	18460	18460	18450	22
500	20241018	120300	533599500	18450	18450	18450	18450	9
501	20241018	120200	533433450	18450	18450	18450	18450	11
502	20241018	120100	533230500	18450	18450	18450	18450	0
503	20241018	120000	533230500	18450	18450	18450	18450	0
504	20241018	115900	533230500	18450	18460	18460	18450	111
505	20241018	115800	531182540	18460	18460	18460	18460	0
506	20241018	115700	531182540	18460	18460	18460	18460	0
507	20241018	115600	531182540	18460	18460	18460	18460	0
508	20241018	115500	531182540	18460	18460	18460	18460	10
509	20241018	115400	530997940	18460	18460	18460	18460	20
510	20241018	115300	530628740	18480	18480	18480	18480	3
511	20241018	115200	530573300	18480	18480	18480	18480	0
512	20241018	115100	530573300	18480	18480	18480	18480	0
513	20241018	115000	530573300	18480	18460	18480	18460	38
514	20241018	114900	529871440	18460	18460	18460	18460	9
515	20241018	114800	529705300	18460	18460	18460	18460	10
516	20241018	114700	529520700	18460	18460	18460	18460	0
517	20241018	114600	529520700	18460	18460	18460	18460	0
518	20241018	114500	529520700	18460	18460	18460	18460	0
519	20241018	114400	529520700	18460	18460	18460	18460	11
520	20241018	114300	529317640	18460	18460	18460	18460	21
521	20241018	114200	528929980	18480	18480	18480	18480	21
522	20241018	114100	528541900	18480	18480	18480	18480	0
523	20241018	114000	528541900	18480	18480	18480	18480	0
524	20241018	113900	528541900	18480	18480	18480	18480	11
525	20241018	113800	528338620	18480	18480	18480	18480	44
526	20241018	113700	527525500	18490	18490	18490	18490	0
527	20241018	113600	527525500	18490	18490	18490	18490	5
528	20241018	113500	527433050	18490	18490	18490	18490	6
529	20241018	113400	527322110	18490	18500	18500	18480	14
530	20241018	113300	527063280	18500	18520	18520	18500	12
531	20241018	113200	526841220	18520	18520	18520	18520	2
532	20241018	113100	526804180	18520	18520	18520	18520	3
533	20241018	113000	526748620	18520	18510	18520	18490	33
534	20241018	112900	526137790	18510	18510	18510	18510	35
535	20241018	112800	525489940	18500	18510	18510	18500	50
536	20241018	112700	524564450	18480	18480	18480	18480	0
537	20241018	112600	524564450	18480	18470	18600	18460	119
538	20241018	112500	522360840	18470	18460	18550	18460	105
539	20241018	112400	520420040	18460	18420	18490	18420	216
540	20241018	112300	516432010	18420	18420	18430	18400	47
541	20241018	112200	515566460	18420	18420	18420	18420	14
542	20241018	112100	515308580	18400	18460	18460	18400	334
543	20241018	112000	509159640	18460	18420	18460	18410	1848
544	20241018	111900	475116640	18430	18480	18770	18420	1731
545	20241018	111800	443143620	18450	18450	18450	18450	0
546	20241018	111700	443143620	18450	18450	18450	18450	0
547	20241018	111600	443143620	18450	18450	18450	18450	0
548	20241018	111500	443143620	18450	18450	18450	18450	0
549	20241018	111400	443143620	18450	18450	18450	18450	0
550	20241018	111300	443143620	18450	18450	18450	18450	0
551	20241018	111200	443143620	18450	18450	18450	18450	0
552	20241018	111100	443143620	18450	18450	18450	18450	0
553	20241018	111000	443143620	18450	18540	18540	18430	51
554	20241018	110900	442203030	18500	18400	18500	18400	567
555	20241018	110800	431756490	18400	18460	18460	18400	1176
556	20241018	110700	410099120	18470	18520	18520	18470	5079
557	20241018	110600	316063620	18520	18520	18520	18520	0
558	20241018	110500	316063620	18520	18520	18520	18520	0
559	20241018	110400	316063620	18520	18520	18520	18520	0
560	20241018	110300	316063620	18520	18520	18520	18520	0
561	20241018	110200	316063620	18520	18520	18520	18520	328
562	20241018	110100	309989060	18530	18530	18530	18530	0
563	20241018	110000	309989060	18530	18530	18530	18530	301
564	20241018	105900	304411530	18520	18520	18520	18520	0
565	20241018	105800	304411530	18520	18540	18540	18520	763
566	20241018	105700	290272450	18540	18540	18540	18540	110
567	20241018	105600	288233050	18540	18540	18540	18540	0
568	20241018	105500	288233050	18540	18540	18540	18540	0
569	20241018	105400	288233050	18540	18540	18540	18540	0
570	20241018	105300	288233050	18540	18540	18540	18540	0
571	20241018	105200	288233050	18540	18540	18540	18540	145
572	20241018	105100	285544750	18540	18550	18550	18540	766
573	20241018	105000	271335740	18550	18550	18550	18550	0
574	20241018	104900	271335740	18550	18550	18550	18550	0
575	20241018	104800	271335740	18550	18550	18550	18550	0
576	20241018	104700	271335740	18550	18570	18570	18550	766
577	20241018	104600	257114700	18570	18570	18570	18570	0
578	20241018	104500	257114700	18570	18570	18570	18570	0
579	20241018	104400	257114700	18570	18570	18570	18570	0
580	20241018	104300	257114700	18570	18580	18580	18570	319
581	20241018	104200	251187790	18580	18590	18590	18580	254
582	20241018	104100	246468270	18600	18600	18600	18600	0
583	20241018	104000	246468270	18600	18600	18600	18600	0
584	20241018	103900	246468270	18600	18600	18600	18600	0
585	20241018	103800	246468270	18600	18600	18600	18600	0
586	20241018	103700	246468270	18600	18590	18600	18590	120
587	20241018	103600	244237270	18590	18590	18600	18590	22
588	20241018	103500	243828280	18590	18590	18590	18590	0
589	20241018	103400	243828280	18590	18610	18610	18580	3698
590	20241018	103300	175027390	18620	18620	18620	18620	0
591	20241018	103200	175027390	18620	18620	18620	18620	17
592	20241018	103100	174710850	18620	18620	18620	18620	6
593	20241018	103000	174599130	18620	18620	18620	18620	0
594	20241018	102900	174599130	18620	18620	18620	18620	0
595	20241018	102800	174599130	18620	18620	18620	18620	25
596	20241018	102700	174133630	18620	18610	18620	18610	2
597	20241018	102600	174096400	18610	18610	18610	18610	0
598	20241018	102500	174096400	18610	18610	18610	18610	0
599	20241018	102400	174096400	18610	18620	18620	18610	114
600	20241018	102300	171973820	18620	18630	18630	18620	16
601	20241018	102200	171675810	18670	18620	18670	18620	255
602	20241018	102100	166927160	18620	18620	18620	18620	600
603	20241018	102000	155755160	18620	18620	18620	18620	0
604	20241018	101900	155755160	18620	18620	18620	18620	0
605	20241018	101800	155755160	18620	18620	18620	18620	0
606	20241018	101700	155755160	18620	18620	18620	18620	0
607	20241018	101600	155755160	18620	18620	18620	18620	0
608	20241018	101500	155755160	18620	18620	18620	18620	0
609	20241018	101400	155755160	18620	18620	18620	18620	2
610	20241018	101300	155717920	18620	18620	18620	18620	4
611	20241018	101200	155643440	18620	18620	18620	18620	5
612	20241018	101100	155550340	18620	18640	18640	18620	123
613	20241018	101000	153259430	18670	18670	18670	18670	0
614	20241018	100900	153259430	18670	18670	18670	18670	0
615	20241018	100800	153259430	18670	18670	18670	18670	0
616	20241018	100700	153259430	18670	18670	18670	18670	0
617	20241018	100600	153259430	18670	18670	18670	18670	0
618	20241018	100500	153259430	18670	18670	18670	18670	0
619	20241018	100400	153259430	18670	18640	18670	18640	2
620	20241018	100300	153222120	18650	18660	18670	18620	61
621	20241018	100200	152085630	18650	18650	18650	18650	0
622	20241018	100100	152085630	18650	18650	18660	18650	6
623	20241018	100000	151973690	18660	18660	18660	18660	0
624	20241018	095900	151973690	18660	18660	18660	18660	0
625	20241018	095800	151973690	18660	18660	18660	18660	0
626	20241018	095700	151973690	18660	18660	18660	18660	0
627	20241018	095600	151973690	18660	18660	18660	18660	0
628	20241018	095500	151973690	18660	18640	18660	18640	4
629	20241018	095400	151899070	18620	18620	18660	18620	739
630	20241018	095300	138138820	18620	18620	18620	18620	5
631	20241018	095200	138045720	18610	18610	18610	18610	0
632	20241018	095100	138045720	18610	18620	18620	18610	499
633	20241018	095000	128754760	18620	18620	18620	18620	0
634	20241018	094900	128754760	18620	18620	18620	18620	44
635	20241018	094800	127935480	18620	18640	18640	18620	736
636	20241018	094700	114227450	18640	18640	18640	18640	0
637	20241018	094600	114227450	18640	18640	18640	18640	0
638	20241018	094500	114227450	18640	18640	18640	18640	0
639	20241018	094400	114227450	18640	18650	18650	18640	103
640	20241018	094300	112306690	18660	18660	18660	18660	1
641	20241018	094200	112288030	18670	18670	18670	18670	0
642	20241018	094100	112288030	18670	18650	18670	18650	12
643	20241018	094000	112064200	18650	18650	18650	18650	71
644	20241018	093900	110740050	18650	18650	18650	18650	0
645	20241018	093800	110740050	18650	18650	18650	18650	0
646	20241018	093700	110740050	18650	18650	18650	18650	1
647	20241018	093600	110721400	18620	18620	18620	18620	0
648	20241018	093500	110721400	18620	18620	18620	18620	3
649	20241018	093400	110665540	18700	18700	18700	18700	0
650	20241018	093300	110665540	18700	18700	18700	18700	0
651	20241018	093200	110665540	18700	18630	18700	18630	2
652	20241018	093100	110628210	18630	18630	18630	18630	1
653	20241018	093000	110609580	18610	18620	18620	18610	310
654	20241018	092900	104837980	18700	18640	18700	18640	3
655	20241018	092800	104782000	18700	18700	18700	18700	0
656	20241018	092700	104782000	18700	18640	18700	18640	2
657	20241018	092600	104744660	18640	18620	18640	18620	325
658	20241018	092500	98692670	18620	18620	18620	18620	105
659	20241018	092400	96737570	18620	18620	18620	18620	0
660	20241018	092300	96737570	18620	18620	18620	18620	353
661	20241018	092200	90164710	18620	18620	18620	18620	0
662	20241018	092100	90164710	18620	18620	18620	18620	0
663	20241018	092000	90164710	18620	18620	18620	18620	1
664	20241018	091900	90146090	18620	18630	18640	18620	841
665	20241018	091800	74477290	18640	18640	18640	18640	0
666	20241018	091700	74477290	18640	18640	18640	18630	105
667	20241018	091600	72520100	18640	18660	18660	18640	750
668	20241018	091500	58529950	18660	18680	18680	18660	1184
669	20241018	091400	36419150	18680	18700	18700	18680	113
670	20241018	091300	34307070	18690	18700	18700	18690	1045
671	20241018	091200	14769580	18700	18710	18710	18700	609
672	20241018	091100	3376240	18720	18720	18720	18720	0
673	20241018	091000	3376240	18720	18720	18720	18720	105
674	20241018	090900	1410640	18840	18840	18840	18840	0
675	20241018	090800	1410640	18840	18840	18840	18840	0
676	20241018	090700	1410640	18840	18840	18840	18840	0
677	20241018	090600	1410640	18840	18840	18840	18840	1
678	20241018	090500	1391800	18840	18840	18840	18840	0
679	20241018	090400	1391800	18840	18840	18840	18840	5
680	20241018	090300	1297600	18840	18840	18840	18840	50
681	20241018	090200	355600	18850	18850	18850	18850	0
682	20241018	090100	355600	18850	18850	18850	18850	2
683	20241018	090000	317900	18700	18700	18700	18700	17