KissMeData/084850/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	195800	455215660	18510	18510	18510	18510	610
3	20241021	195700	455215660	18510	18510	18510	18510	0
4	20241021	195600	455215660	18510	18510	18510	18510	0
5	20241021	195500	455215660	18510	18510	18510	18510	0
6	20241021	195400	455215660	18510	18510	18510	18510	0
7	20241021	195300	455215660	18510	18510	18510	18510	0
8	20241021	195200	455215660	18510	18510	18510	18510	0
9	20241021	195100	455215660	18510	18510	18510	18510	0
10	20241021	195000	455215660	18510	18510	18510	18510	0
11	20241021	194900	455215660	18510	18510	18510	18510	0
12	20241021	194800	455215660	18510	18510	18510	18510	0
13	20241021	194700	455215660	18510	18510	18510	18510	0
14	20241021	194600	455215660	18510	18510	18510	18510	0
15	20241021	194500	455215660	18510	18510	18510	18510	0
16	20241021	194400	455215660	18510	18510	18510	18510	0
17	20241021	194300	455215660	18510	18510	18510	18510	0
18	20241021	194200	455215660	18510	18510	18510	18510	0
19	20241021	194100	455215660	18510	18510	18510	18510	0
20	20241021	194000	455215660	18510	18510	18510	18510	0
21	20241021	193900	455215660	18510	18510	18510	18510	0
22	20241021	193800	455215660	18510	18510	18510	18510	0
23	20241021	193700	455215660	18510	18510	18510	18510	0
24	20241021	193600	455215660	18510	18510	18510	18510	0
25	20241021	193500	455215660	18510	18510	18510	18510	0
26	20241021	193400	455215660	18510	18510	18510	18510	0
27	20241021	193300	455215660	18510	18510	18510	18510	0
28	20241021	193200	455215660	18510	18510	18510	18510	0
29	20241021	193100	455215660	18510	18510	18510	18510	0
30	20241021	193000	455215660	18510	18510	18510	18510	0
31	20241021	192900	455215660	18510	18510	18510	18510	0
32	20241021	192800	455215660	18510	18510	18510	18510	610
33	20241021	192700	455215660	18510	18510	18510	18510	0
34	20241021	192600	455215660	18510	18510	18510	18510	0
35	20241021	192500	455215660	18510	18510	18510	18510	0
36	20241021	192400	455215660	18510	18510	18510	18510	0
37	20241021	192300	455215660	18510	18510	18510	18510	0
38	20241021	192200	455215660	18510	18510	18510	18510	0
39	20241021	192100	455215660	18510	18510	18510	18510	0
40	20241021	192000	455215660	18510	18510	18510	18510	0
41	20241021	191900	455215660	18510	18510	18510	18510	0
42	20241021	191800	455215660	18510	18510	18510	18510	0
43	20241021	191700	455215660	18510	18510	18510	18510	0
44	20241021	191600	455215660	18510	18510	18510	18510	0
45	20241021	191500	455215660	18510	18510	18510	18510	0
46	20241021	191400	455215660	18510	18510	18510	18510	0
47	20241021	191300	455215660	18510	18510	18510	18510	0
48	20241021	191200	455215660	18510	18510	18510	18510	0
49	20241021	191100	455215660	18510	18510	18510	18510	0
50	20241021	191000	455215660	18510	18510	18510	18510	0
51	20241021	190900	455215660	18510	18510	18510	18510	0
52	20241021	190800	455215660	18510	18510	18510	18510	0
53	20241021	190700	455215660	18510	18510	18510	18510	0
54	20241021	190600	455215660	18510	18510	18510	18510	0
55	20241021	190500	455215660	18510	18510	18510	18510	0
56	20241021	190400	455215660	18510	18510	18510	18510	0
57	20241021	190300	455215660	18510	18510	18510	18510	0
58	20241021	190200	455215660	18510	18510	18510	18510	0
59	20241021	190100	455215660	18510	18510	18510	18510	0
60	20241021	190000	455215660	18510	18510	18510	18510	0
61	20241021	185900	455215660	18510	18510	18510	18510	0
62	20241021	185800	455215660	18510	18510	18510	18510	610
63	20241021	185700	455215660	18510	18510	18510	18510	0
64	20241021	185600	455215660	18510	18510	18510	18510	0
65	20241021	185500	455215660	18510	18510	18510	18510	0
66	20241021	185400	455215660	18510	18510	18510	18510	0
67	20241021	185300	455215660	18510	18510	18510	18510	0
68	20241021	185200	455215660	18510	18510	18510	18510	0
69	20241021	185100	455215660	18510	18510	18510	18510	0
70	20241021	185000	455215660	18510	18510	18510	18510	0
71	20241021	184900	455215660	18510	18510	18510	18510	0
72	20241021	184800	455215660	18510	18510	18510	18510	0
73	20241021	184700	455215660	18510	18510	18510	18510	0
74	20241021	184600	455215660	18510	18510	18510	18510	0
75	20241021	184500	455215660	18510	18510	18510	18510	0
76	20241021	184400	455215660	18510	18510	18510	18510	0
77	20241021	184300	455215660	18510	18510	18510	18510	0
78	20241021	184200	455215660	18510	18510	18510	18510	0
79	20241021	184100	455215660	18510	18510	18510	18510	0
80	20241021	184000	455215660	18510	18510	18510	18510	0
81	20241021	183900	455215660	18510	18510	18510	18510	0
82	20241021	183800	455215660	18510	18510	18510	18510	0
83	20241021	183700	455215660	18510	18510	18510	18510	0
84	20241021	183600	455215660	18510	18510	18510	18510	0
85	20241021	183500	455215660	18510	18510	18510	18510	0
86	20241021	183400	455215660	18510	18510	18510	18510	0
87	20241021	183300	455215660	18510	18510	18510	18510	0
88	20241021	183200	455215660	18510	18510	18510	18510	0
89	20241021	183100	455215660	18510	18510	18510	18510	0
90	20241021	183000	455215660	18510	18510	18510	18510	0
91	20241021	182900	455215660	18510	18510	18510	18510	0
92	20241021	182800	455215660	18510	18510	18510	18510	610
93	20241021	182700	455215660	18510	18510	18510	18510	0
94	20241021	182600	455215660	18510	18510	18510	18510	0
95	20241021	182500	455215660	18510	18510	18510	18510	0
96	20241021	182400	455215660	18510	18510	18510	18510	0
97	20241021	182300	455215660	18510	18510	18510	18510	0
98	20241021	182200	455215660	18510	18510	18510	18510	0
99	20241021	182100	455215660	18510	18510	18510	18510	0
100	20241021	182000	455215660	18510	18510	18510	18510	0
101	20241021	181900	455215660	18510	18510	18510	18510	0
102	20241021	181800	455215660	18510	18510	18510	18510	0
103	20241021	181700	455215660	18510	18510	18510	18510	0
104	20241021	181600	455215660	18510	18510	18510	18510	0
105	20241021	181500	455215660	18510	18510	18510	18510	0
106	20241021	181400	455215660	18510	18510	18510	18510	0
107	20241021	181300	455215660	18510	18510	18510	18510	0
108	20241021	181200	455215660	18510	18510	18510	18510	0
109	20241021	181100	455215660	18510	18510	18510	18510	0
110	20241021	181000	455215660	18510	18510	18510	18510	0
111	20241021	180900	455215660	18510	18510	18510	18510	0
112	20241021	180800	455215660	18510	18510	18510	18510	0
113	20241021	180700	455215660	18510	18510	18510	18510	0
114	20241021	180600	455215660	18510	18510	18510	18510	0
115	20241021	180500	455215660	18510	18510	18510	18510	0
116	20241021	180400	455215660	18510	18510	18510	18510	0
117	20241021	180300	455215660	18510	18510	18510	18510	0
118	20241021	180200	455215660	18510	18510	18510	18510	0
119	20241021	180100	455215660	18510	18510	18510	18510	0
120	20241021	180000	455215660	18510	18510	18510	18510	0
121	20241021	175900	455215660	18510	18510	18510	18510	0
122	20241021	175800	455215660	18510	18510	18510	18510	610
123	20241021	175700	455215660	18510	18510	18510	18510	0
124	20241021	175600	455215660	18510	18510	18510	18510	0
125	20241021	175500	455215660	18510	18510	18510	18510	0
126	20241021	175400	455215660	18510	18510	18510	18510	0
127	20241021	175300	455215660	18510	18510	18510	18510	0
128	20241021	175200	455215660	18510	18510	18510	18510	0
129	20241021	175100	455215660	18510	18510	18510	18510	0
130	20241021	175000	455215660	18510	18510	18510	18510	0
131	20241021	174900	455215660	18510	18510	18510	18510	0
132	20241021	174800	455215660	18510	18510	18510	18510	0
133	20241021	174700	455215660	18510	18510	18510	18510	0
134	20241021	174600	455215660	18510	18510	18510	18510	0
135	20241021	174500	455215660	18510	18510	18510	18510	0
136	20241021	174400	455215660	18510	18510	18510	18510	0
137	20241021	174300	455215660	18510	18510	18510	18510	0
138	20241021	174200	455215660	18510	18510	18510	18510	0
139	20241021	174100	455215660	18510	18510	18510	18510	0
140	20241021	174000	455215660	18510	18510	18510	18510	0
141	20241021	173900	455215660	18510	18510	18510	18510	0
142	20241021	173800	455215660	18510	18510	18510	18510	0
143	20241021	173700	455215660	18510	18510	18510	18510	0
144	20241021	173600	455215660	18510	18510	18510	18510	0
145	20241021	173500	455215660	18510	18510	18510	18510	0
146	20241021	173400	455215660	18510	18510	18510	18510	0
147	20241021	173300	455215660	18510	18510	18510	18510	0
148	20241021	173200	455215660	18510	18510	18510	18510	0
149	20241021	173100	455215660	18510	18510	18510	18510	0
150	20241021	173000	455215660	18510	18510	18510	18510	0
151	20241021	172900	455215660	18510	18510	18510	18510	0
152	20241021	172800	455215660	18510	18510	18510	18510	610
153	20241021	172700	455215660	18510	18510	18510	18510	0
154	20241021	172600	455215660	18510	18510	18510	18510	0
155	20241021	172500	455215660	18510	18510	18510	18510	0
156	20241021	172400	455215660	18510	18510	18510	18510	0
157	20241021	172300	455215660	18510	18510	18510	18510	0
158	20241021	172200	455215660	18510	18510	18510	18510	0
159	20241021	172100	455215660	18510	18510	18510	18510	0
160	20241021	172000	455215660	18510	18510	18510	18510	0
161	20241021	171900	455215660	18510	18510	18510	18510	0
162	20241021	171800	455215660	18510	18510	18510	18510	0
163	20241021	171700	455215660	18510	18510	18510	18510	0
164	20241021	171600	455215660	18510	18510	18510	18510	0
165	20241021	171500	455215660	18510	18510	18510	18510	0
166	20241021	171400	455215660	18510	18510	18510	18510	0
167	20241021	171300	455215660	18510	18510	18510	18510	0
168	20241021	171200	455215660	18510	18510	18510	18510	0
169	20241021	171100	455215660	18510	18510	18510	18510	0
170	20241021	171000	455215660	18510	18510	18510	18510	0
171	20241021	170900	455215660	18510	18510	18510	18510	0
172	20241021	170800	455215660	18510	18510	18510	18510	0
173	20241021	170700	455215660	18510	18510	18510	18510	0
174	20241021	170600	455215660	18510	18510	18510	18510	0
175	20241021	170500	455215660	18510	18510	18510	18510	0
176	20241021	170400	455215660	18510	18510	18510	18510	0
177	20241021	170300	455215660	18510	18510	18510	18510	0
178	20241021	170200	455215660	18510	18510	18510	18510	0
179	20241021	170100	455215660	18510	18510	18510	18510	0
180	20241021	170000	455215660	18510	18510	18510	18510	0
181	20241021	165900	455215660	18510	18510	18510	18510	0
182	20241021	165800	455215660	18510	18510	18510	18510	610
183	20241021	165700	455215660	18510	18510	18510	18510	0
184	20241021	165600	455215660	18510	18510	18510	18510	0
185	20241021	165500	455215660	18510	18510	18510	18510	0
186	20241021	165400	455215660	18510	18510	18510	18510	0
187	20241021	165300	455215660	18510	18510	18510	18510	0
188	20241021	165200	455215660	18510	18510	18510	18510	0
189	20241021	165100	455215660	18510	18510	18510	18510	0
190	20241021	165000	455215660	18510	18510	18510	18510	0
191	20241021	164900	455215660	18510	18510	18510	18510	0
192	20241021	164800	455215660	18510	18510	18510	18510	0
193	20241021	164700	455215660	18510	18510	18510	18510	0
194	20241021	164600	455215660	18510	18510	18510	18510	0
195	20241021	164500	455215660	18510	18510	18510	18510	0
196	20241021	164400	455215660	18510	18510	18510	18510	0
197	20241021	164300	455215660	18510	18510	18510	18510	0
198	20241021	164200	455215660	18510	18510	18510	18510	0
199	20241021	164100	455215660	18510	18510	18510	18510	0
200	20241021	164000	455215660	18510	18510	18510	18510	0
201	20241021	163900	455215660	18510	18510	18510	18510	0
202	20241021	163800	455215660	18510	18510	18510	18510	0
203	20241021	163700	455215660	18510	18510	18510	18510	0
204	20241021	163600	455215660	18510	18510	18510	18510	0
205	20241021	163500	455215660	18510	18510	18510	18510	0
206	20241021	163400	455215660	18510	18510	18510	18510	0
207	20241021	163300	455215660	18510	18510	18510	18510	0
208	20241021	163200	455215660	18510	18510	18510	18510	0
209	20241021	163100	455215660	18510	18510	18510	18510	0
210	20241021	163000	455215660	18510	18510	18510	18510	0
211	20241021	162900	455215660	18510	18510	18510	18510	0
212	20241021	162800	455215660	18510	18510	18510	18510	610
213	20241021	162700	455215660	18510	18510	18510	18510	0
214	20241021	162600	455215660	18510	18510	18510	18510	0
215	20241021	162500	455215660	18510	18510	18510	18510	0
216	20241021	162400	455215660	18510	18510	18510	18510	0
217	20241021	162300	455215660	18510	18510	18510	18510	0
218	20241021	162200	455215660	18510	18510	18510	18510	0
219	20241021	162100	455215660	18510	18510	18510	18510	0
220	20241021	162000	455215660	18510	18510	18510	18510	0
221	20241021	161900	455215660	18510	18510	18510	18510	0
222	20241021	161800	455215660	18510	18510	18510	18510	0
223	20241021	161700	455215660	18510	18510	18510	18510	0
224	20241021	161600	455215660	18510	18510	18510	18510	0
225	20241021	161500	455215660	18510	18510	18510	18510	0
226	20241021	161400	455215660	18510	18510	18510	18510	0
227	20241021	161300	455215660	18510	18510	18510	18510	0
228	20241021	161200	455215660	18510	18510	18510	18510	0
229	20241021	161100	455215660	18510	18510	18510	18510	0
230	20241021	161000	455215660	18510	18510	18510	18510	0
231	20241021	160900	455215660	18510	18510	18510	18510	0
232	20241021	160800	455215660	18510	18510	18510	18510	0
233	20241021	160700	455215660	18510	18510	18510	18510	0
234	20241021	160600	455215660	18510	18510	18510	18510	0
235	20241021	160500	455215660	18510	18510	18510	18510	0
236	20241021	160400	455215660	18510	18510	18510	18510	0
237	20241021	160300	455215660	18510	18510	18510	18510	0
238	20241021	160200	455215660	18510	18510	18510	18510	0
239	20241021	160100	455215660	18510	18510	18510	18510	0
240	20241021	160000	455215660	18510	18510	18510	18510	0
241	20241021	155900	455215660	18510	18510	18510	18510	0
242	20241021	155800	455215660	18510	18510	18510	18510	610
243	20241021	155700	455215660	18510	18510	18510	18510	0
244	20241021	155600	455215660	18510	18510	18510	18510	0
245	20241021	155500	455215660	18510	18510	18510	18510	0
246	20241021	155400	455215660	18510	18510	18510	18510	0
247	20241021	155300	455215660	18510	18510	18510	18510	0
248	20241021	155200	455215660	18510	18510	18510	18510	0
249	20241021	155100	455215660	18510	18510	18510	18510	0
250	20241021	155000	455215660	18510	18510	18510	18510	0
251	20241021	154900	455215660	18510	18510	18510	18510	0
252	20241021	154800	455215660	18510	18510	18510	18510	0
253	20241021	154700	455215660	18510	18510	18510	18510	0
254	20241021	154600	455215660	18510	18510	18510	18510	0
255	20241021	154500	455215660	18510	18510	18510	18510	0
256	20241021	154400	455215660	18510	18510	18510	18510	0
257	20241021	154300	455215660	18510	18510	18510	18510	0
258	20241021	154200	455215660	18510	18510	18510	18510	0
259	20241021	154100	455215660	18510	18510	18510	18510	0
260	20241021	154000	455215660	18510	18510	18510	18510	0
261	20241021	153900	455215660	18510	18510	18510	18510	0
262	20241021	153800	455215660	18510	18510	18510	18510	0
263	20241021	153700	455215660	18510	18510	18510	18510	0
264	20241021	153600	455215660	18510	18510	18510	18510	0
265	20241021	153500	455215660	18510	18510	18510	18510	0
266	20241021	153400	455215660	18510	18510	18510	18510	0
267	20241021	153300	455215660	18510	18510	18510	18510	0
268	20241021	153200	455215660	18510	18510	18510	18510	0
269	20241021	153100	455215660	18510	18510	18510	18510	0
270	20241021	153000	455215660	18510	18510	18510	18510	610
271	20241021	152900	443924560	18790	18790	18790	18790	0
272	20241021	152800	443924560	18790	18790	18790	18790	0
273	20241021	152700	443924560	18790	18790	18790	18790	0
274	20241021	152600	443924560	18790	18790	18790	18790	0
275	20241021	152500	443924560	18790	18790	18790	18790	0
276	20241021	152400	443924560	18790	18790	18790	18790	0
277	20241021	152300	443924560	18790	18790	18790	18790	0
278	20241021	152200	443924560	18790	18790	18790	18790	0
279	20241021	152100	443924560	18790	18790	18790	18790	0
280	20241021	152000	443924560	18790	18790	18790	18790	0
281	20241021	151900	443924560	18790	18650	18790	18540	50
282	20241021	151800	442994500	18790	18710	18790	18670	1107
283	20241021	151700	422238760	18780	18730	18780	18680	445
284	20241021	151600	413915270	18720	18780	18790	18710	659
285	20241021	151500	401562380	18740	18770	18770	18740	349
286	20241021	151400	395019090	18760	18770	18780	18750	501
287	20241021	151300	385618410	18730	18750	18750	18730	221
288	20241021	151200	381477820	18760	18730	18760	18710	502
289	20241021	151100	372081970	18680	18670	18730	18670	909
290	20241021	151000	355101770	18680	18680	18680	18650	575
291	20241021	150900	344369290	18680	18660	18680	18650	547
292	20241021	150800	334159430	18660	18640	18680	18640	376
293	20241021	150700	327145150	18640	18660	18680	18640	870
294	20241021	150600	310906910	18640	18600	18640	18600	263
295	20241021	150500	306013430	18600	18660	18660	18550	370
296	20241021	150400	299133390	18680	18680	18680	18680	0
297	20241021	150300	299133390	18680	18680	18680	18680	0
298	20241021	150200	299133390	18680	18680	18680	18680	0
299	20241021	150100	299133390	18680	18680	18680	18680	0
300	20241021	150000	299133390	18680	18680	18680	18680	0
301	20241021	145900	299133390	18680	18700	18700	18680	32
302	20241021	145800	298535170	18690	18670	18690	18670	12
303	20241021	145700	298310970	18670	18670	18670	18670	6
304	20241021	145600	298198950	18670	18670	18670	18670	15
305	20241021	145500	297918900	18670	18670	18670	18670	128
306	20241021	145400	295529140	18690	18690	18690	18690	0
307	20241021	145300	295529140	18690	18690	18690	18690	0
308	20241021	145200	295529140	18690	18670	18690	18670	4
309	20241021	145100	295454400	18670	18740	18740	18670	6
310	20241021	145000	295342030	18720	18690	18720	18690	12
311	20241021	144900	295117430	18670	18670	18670	18670	8
312	20241021	144800	294968070	18670	18720	18730	18670	158
313	20241021	144700	292009450	18720	18720	18720	18720	11
314	20241021	144600	291803530	18710	18750	18750	18710	38
315	20241021	144500	291091530	18730	18710	18730	18710	2
316	20241021	144400	291054090	18670	18670	18670	18670	58
317	20241021	144300	289971230	18670	18760	18760	18610	114
318	20241021	144200	287842360	18780	18760	18780	18760	11
319	20241021	144100	287635970	18770	18740	18770	18740	4
320	20241021	144000	287560950	18730	18700	18730	18700	208
321	20241021	143900	283670100	18700	18700	18700	18700	0
322	20241021	143800	283670100	18700	18700	18700	18700	70
323	20241021	143700	282361100	18680	18680	18680	18680	1
324	20241021	143600	282342420	18700	18700	18700	18700	0
325	20241021	143500	282342420	18700	18710	18710	18700	151
326	20241021	143400	279517720	18700	18700	18700	18700	0
327	20241021	143300	279517720	18700	18700	18700	18700	7
328	20241021	143200	279386820	18720	18720	18720	18720	1
329	20241021	143100	279368100	18720	18680	18720	18680	35
330	20241021	143000	278713620	18680	18730	18730	18680	20
331	20241021	142900	278339270	18640	18640	18660	18640	7
332	20241021	142800	278208750	18640	18730	18730	18620	47
333	20241021	142700	277329200	18680	18750	18750	18600	471
334	20241021	142600	268510690	18750	18750	18790	18750	177
335	20241021	142500	265187710	18720	18720	18720	18720	11
336	20241021	142400	264981790	18730	18730	18730	18730	0
337	20241021	142300	264981790	18730	18750	18750	18730	57
338	20241021	142200	263913060	18770	18770	18770	18770	0
339	20241021	142100	263913060	18770	18770	18770	18770	0
340	20241021	142000	263913060	18770	18770	18770	18770	0
341	20241021	141900	263913060	18770	18770	18770	18770	0
342	20241021	141800	263913060	18770	18770	18770	18770	0
343	20241021	141700	263913060	18770	18770	18770	18770	0
344	20241021	141600	263913060	18770	18770	18770	18770	0
345	20241021	141500	263913060	18770	18770	18770	18770	16
346	20241021	141400	263612740	18770	18770	18770	18770	23
347	20241021	141300	263181030	18730	18730	18730	18730	7
348	20241021	141200	263049920	18710	18690	18710	18690	7
349	20241021	141100	262919070	18690	18690	18690	18690	8
350	20241021	141000	262769550	18690	18780	18780	18690	19
351	20241021	140900	262413090	18640	18600	18640	18600	13
352	20241021	140800	262171050	18600	18770	18770	18600	3
353	20241021	140700	262114970	18790	18790	18790	18790	3
354	20241021	140600	262058600	18760	18740	18760	18740	14
355	20241021	140500	261796000	18740	18740	18740	18740	6
356	20241021	140400	261683560	18740	18730	18740	18730	5
357	20241021	140300	261589900	18730	18730	18760	18730	17
358	20241021	140200	261271070	18690	18630	18700	18630	963
359	20241021	140100	243328150	18610	18610	18610	18590	261
360	20241021	140000	238474290	18610	18610	18610	18610	0
361	20241021	135900	238474290	18610	18610	18610	18610	33
362	20241021	135800	237860160	18630	18630	18630	18630	0
363	20241021	135700	237860160	18630	18630	18630	18630	2
364	20241021	135600	237822900	18610	18630	18630	18610	3
365	20241021	135500	237767030	18630	18610	18630	18610	151
366	20241021	135400	234953920	18630	18630	18630	18630	0
367	20241021	135300	234953920	18630	18630	18630	18630	0
368	20241021	135200	234953920	18630	18630	18630	18630	0
369	20241021	135100	234953920	18630	18640	18640	18630	231
370	20241021	135000	230650180	18650	18650	18650	18650	1
371	20241021	134900	230631530	18650	18650	18650	18650	0
372	20241021	134800	230631530	18650	18650	18650	18650	0
373	20241021	134700	230631530	18650	18680	18680	18650	50
374	20241021	134600	229698160	18680	18680	18680	18680	0
375	20241021	134500	229698160	18680	18680	18680	18680	30
376	20241021	134400	229137760	18680	18680	18680	18680	21
377	20241021	134300	228745480	18680	18680	18680	18680	0
378	20241021	134200	228745480	18680	18680	18680	18680	0
379	20241021	134100	228745480	18680	18680	18680	18680	1
380	20241021	134000	228726800	18680	18680	18680	18680	43
381	20241021	133900	227923560	18700	18700	18700	18700	0
382	20241021	133800	227923560	18700	18700	18700	18700	0
383	20241021	133700	227923560	18700	18700	18700	18700	0
384	20241021	133600	227923560	18700	18700	18700	18700	0
385	20241021	133500	227923560	18700	18700	18700	18700	1
386	20241021	133400	227904860	18740	18740	18740	18740	2
387	20241021	133300	227867380	18740	18740	18740	18740	0
388	20241021	133200	227867380	18740	18740	18740	18740	26
389	20241021	133100	227380140	18740	18690	18740	18690	83
390	20241021	133000	225827080	18680	18680	18680	18680	2
391	20241021	132900	225789720	18690	18670	18690	18670	10
392	20241021	132800	225602880	18680	18670	18680	18670	7
393	20241021	132700	225472130	18670	18670	18670	18670	0
394	20241021	132600	225472130	18670	18670	18670	18670	0
395	20241021	132500	225472130	18670	18670	18670	18670	27
396	20241021	132400	224968040	18670	18670	18670	18670	2
397	20241021	132300	224930700	18670	18670	18670	18670	0
398	20241021	132200	224930700	18670	18670	18670	18670	0
399	20241021	132100	224930700	18670	18670	18670	18670	1
400	20241021	132000	224912030	18690	18690	18690	18690	0
401	20241021	131900	224912030	18690	18690	18690	18690	0
402	20241021	131800	224912030	18690	18690	18690	18690	0
403	20241021	131700	224912030	18690	18690	18690	18690	2
404	20241021	131600	224874650	18760	18670	18760	18670	61
405	20241021	131500	223732700	18760	18740	18760	18690	21
406	20241021	131400	223339210	18730	18680	18760	18680	5
407	20241021	131300	223245600	18650	18750	18750	18650	36
408	20241021	131200	222574070	18750	18750	18750	18750	0
409	20241021	131100	222574070	18750	18750	18750	18750	0
410	20241021	131000	222574070	18750	18760	18760	18750	45
411	20241021	130900	221729890	18760	18760	18760	18760	0
412	20241021	130800	221729890	18760	18760	18760	18760	0
413	20241021	130700	221729890	18760	18760	18760	18760	0
414	20241021	130600	221729890	18760	18760	18760	18760	0
415	20241021	130500	221729890	18760	18780	18780	18750	143
416	20241021	130400	219047180	18790	18790	18790	18790	0
417	20241021	130300	219047180	18790	18790	18790	18790	0
418	20241021	130200	219047180	18790	18790	18790	18790	0
419	20241021	130100	219047180	18790	18760	18790	18760	2
420	20241021	130000	219009630	18780	18780	18790	18760	7
421	20241021	125900	218878220	18760	18780	18780	18760	4
422	20241021	125800	218803140	18760	18790	18790	18760	6
423	20241021	125700	218690500	18760	18760	18760	18760	0
424	20241021	125600	218690500	18760	18770	18790	18750	5
425	20241021	125500	218596670	18790	18760	18790	18760	9
426	20241021	125400	218427680	18800	18760	18800	18760	63
427	20241021	125300	217244520	18760	18760	18760	18760	0
428	20241021	125200	217244520	18760	18760	18780	18760	4
429	20241021	125100	217169460	18780	18780	18780	18760	14
430	20241021	125000	216906640	18770	18790	18790	18760	33
431	20241021	124900	216287250	18770	18780	18780	18760	48
432	20241021	124800	215386290	18760	18760	18780	18760	31
433	20241021	124700	214804460	18770	18790	18790	18760	6
434	20241021	124600	214691840	18770	18770	18770	18770	0
435	20241021	124500	214691840	18770	18770	18770	18770	1
436	20241021	124400	214673070	18770	18770	18770	18770	0
437	20241021	124300	214673070	18770	18820	18820	18770	100
438	20241021	124200	212794500	18850	18850	18850	18850	0
439	20241021	124100	212794500	18850	18850	18850	18850	0
440	20241021	124000	212794500	18850	18850	18850	18850	0
441	20241021	123900	212794500	18850	18750	18850	18750	23
442	20241021	123800	212361920	18770	18770	18810	18770	134
443	20241021	123700	209845760	18760	18750	18760	18750	50
444	20241021	123600	208908250	18740	18740	18740	18740	0
445	20241021	123500	208908250	18740	18740	18740	18740	15
446	20241021	123400	208627150	18750	18750	18750	18750	2
447	20241021	123300	208589650	18760	18760	18760	18760	0
448	20241021	123200	208589650	18760	18760	18760	18760	0
449	20241021	123100	208589650	18760	18750	18760	18750	33
450	20241021	123000	207970880	18760	18760	18760	18760	0
451	20241021	122900	207970880	18760	18750	18760	18750	2
452	20241021	122800	207933370	18770	18780	18780	18750	75
453	20241021	122700	206525740	18760	18760	18760	18760	1
454	20241021	122600	206506980	18780	18780	18780	18780	0
455	20241021	122500	206506980	18780	18800	18800	18780	111
456	20241021	122400	204422380	18770	18760	18770	18760	28
457	20241021	122300	203897090	18780	18770	18790	18760	5
458	20241021	122200	203803220	18760	18780	18790	18750	37
459	20241021	122100	203109060	18790	18780	18790	18760	25
460	20241021	122000	202639540	18780	18750	18780	18750	6
461	20241021	121900	202526960	18770	18750	18780	18750	10
462	20241021	121800	202339350	18790	18760	18790	18750	14
463	20241021	121700	202076660	18770	18740	18780	18740	4
464	20241021	121600	202001620	18740	18790	18790	18740	17
465	20241021	121500	201682240	18680	18680	18680	18680	9
466	20241021	121400	201514120	18680	18680	18680	18680	6
467	20241021	121300	201402040	18780	18660	18780	18660	17
468	20241021	121200	201082980	18660	18670	18700	18660	9
469	20241021	121100	200914870	18680	18700	18700	18660	34
470	20241021	121000	200280010	18700	18670	18710	18670	41
471	20241021	120900	199513630	18670	18780	18810	18650	22
472	20241021	120800	199102670	18800	18810	18810	18800	25
473	20241021	120700	198632470	18820	18830	18830	18820	13
474	20241021	120600	198387750	18860	18860	18860	18860	0
475	20241021	120500	198387750	18860	18840	18860	18840	29
476	20241021	120400	197840980	18860	18870	18870	18860	2
477	20241021	120300	197803250	18880	18880	18880	18880	0
478	20241021	120200	197803250	18880	18880	18880	18880	35
479	20241021	120100	197142450	18880	18880	18880	18880	10
480	20241021	120000	196953650	18880	18880	18880	18880	120
481	20241021	115900	194688050	18870	18850	18870	18850	116
482	20241021	115800	192499850	18850	18850	18850	18850	50
483	20241021	115700	191557350	18840	18840	18840	18840	0
484	20241021	115600	191557350	18840	18840	18840	18840	0
485	20241021	115500	191557350	18840	18840	18840	18840	1
486	20241021	115400	191538510	18840	18840	18840	18840	44
487	20241021	115300	190709550	18840	18840	18840	18840	0
488	20241021	115200	190709550	18840	18840	18840	18840	96
489	20241021	115100	188900910	18840	18840	18840	18840	2
490	20241021	115000	188863230	18840	18830	18840	18830	36
491	20241021	114900	188185300	18830	18830	18830	18830	31
492	20241021	114800	187601570	18810	18810	18810	18810	0
493	20241021	114700	187601570	18810	18810	18810	18810	0
494	20241021	114600	187601570	18810	18810	18810	18810	0
495	20241021	114500	187601570	18810	18820	18820	18810	3
496	20241021	114400	187545120	18830	18830	18830	18830	2
497	20241021	114300	187507460	18830	18830	18830	18830	0
498	20241021	114200	187507460	18830	18830	18830	18830	5
499	20241021	114100	187413310	18830	18830	18830	18830	55
500	20241021	114000	186377660	18840	18840	18840	18840	0
501	20241021	113900	186377660	18840	18840	18840	18840	47
502	20241021	113800	185492180	18850	18840	18850	18840	82
503	20241021	113700	183946600	18840	18830	18840	18830	3
504	20241021	113600	183890100	18830	18830	18830	18830	1
505	20241021	113500	183871270	18830	18810	18830	18810	7
506	20241021	113400	183739520	18810	18810	18810	18790	61
507	20241021	113300	182593030	18790	18810	18810	18790	85
508	20241021	113200	180995580	18760	18840	18840	18670	234
509	20241021	113100	176607190	18850	18840	18850	18840	2
510	20241021	113000	176569500	18850	18850	18850	18850	0
511	20241021	112900	176569500	18850	18840	18850	18830	18
512	20241021	112800	176230370	18840	18760	18840	18750	264
513	20241021	112700	171274610	18730	18760	18840	18670	823
514	20241021	112600	155825710	18760	18760	18760	18760	60
515	20241021	112500	154700110	18760	18760	18760	18760	0
516	20241021	112400	154700110	18760	18720	18760	18720	71
517	20241021	112300	153370950	18720	18720	18720	18720	0
518	20241021	112200	153370950	18720	18720	18720	18720	0
519	20241021	112100	153370950	18720	18720	18720	18720	1
520	20241021	112000	153352230	18660	18650	18660	18640	234
521	20241021	111900	148988690	18640	18640	18640	18640	0
522	20241021	111800	148988690	18640	18640	18640	18640	0
523	20241021	111700	148988690	18640	18640	18640	18640	0
524	20241021	111600	148988690	18640	18640	18640	18640	0
525	20241021	111500	148988690	18640	18650	18650	18640	46
526	20241021	111400	148131240	18660	18660	18660	18660	0
527	20241021	111300	148131240	18660	18660	18660	18660	0
528	20241021	111200	148131240	18660	18660	18660	18660	0
529	20241021	111100	148131240	18660	18660	18660	18660	0
530	20241021	111000	148131240	18660	18660	18660	18660	1
531	20241021	110900	148112580	18650	18650	18650	18650	154
532	20241021	110800	145240480	18670	18750	18750	18670	824
533	20241021	110700	129803620	18760	18760	18760	18760	1
534	20241021	110600	129784860	18760	18760	18760	18760	0
535	20241021	110500	129784860	18760	18760	18760	18760	1
536	20241021	110400	129766100	18770	18780	18780	18770	16
537	20241021	110300	129465770	18780	18780	18780	18780	0
538	20241021	110200	129465770	18780	18780	18780	18780	0
539	20241021	110100	129465770	18780	18780	18780	18780	0
540	20241021	110000	129465770	18780	18780	18780	18780	2
541	20241021	105900	129428210	18780	18750	18790	18750	591
542	20241021	105800	118346770	18750	18750	18750	18750	23
543	20241021	105700	117915520	18740	18740	18740	18740	0
544	20241021	105600	117915520	18740	18740	18750	18740	13
545	20241021	105500	117671880	18740	18740	18740	18740	0
546	20241021	105400	117671880	18740	18720	18740	18680	7
547	20241021	105300	117540950	18690	18700	18740	18690	108
548	20241021	105200	115517150	18740	18730	18740	18730	17
549	20241021	105100	115198600	18730	18720	18730	18720	48
550	20241021	105000	114299700	18710	18680	18710	18680	150
551	20241021	104900	111494910	18680	18680	18680	18680	3
552	20241021	104800	111438870	18660	18660	18660	18660	5
553	20241021	104700	111345570	18680	18680	18680	18680	0
554	20241021	104600	111345570	18680	18680	18680	18670	4
555	20241021	104500	111270870	18680	18680	18680	18680	1
556	20241021	104400	111252190	18690	18690	18690	18690	0
557	20241021	104300	111252190	18690	18680	18690	18680	7
558	20241021	104200	111121410	18690	18690	18690	18690	0
559	20241021	104100	111121410	18690	18690	18690	18690	0
560	20241021	104000	111121410	18690	18690	18690	18690	0
561	20241021	103900	111121410	18690	18690	18690	18690	4
562	20241021	103800	111046650	18680	18670	18680	18670	36
563	20241021	103700	110374380	18670	18670	18680	18670	35
564	20241021	103600	109720870	18650	18650	18650	18650	40
565	20241021	103500	108974870	18640	18620	18640	18620	53
566	20241021	103400	107987140	18630	18630	18630	18630	0
567	20241021	103300	107987140	18630	18620	18630	18620	3
568	20241021	103200	107931260	18630	18620	18630	18620	3
569	20241021	103100	107875390	18630	18560	18630	18560	20
570	20241021	103000	107503080	18620	18620	18620	18620	0
571	20241021	102900	107503080	18620	18620	18620	18620	0
572	20241021	102800	107503080	18620	18620	18620	18620	1
573	20241021	102700	107484460	18540	18540	18540	18540	0
574	20241021	102600	107484460	18540	18530	18540	18530	5
575	20241021	102500	107391770	18540	18520	18540	18520	35
576	20241021	102400	106743240	18520	18520	18520	18520	0
577	20241021	102300	106743240	18520	18520	18520	18520	0
578	20241021	102200	106743240	18520	18520	18520	18520	9
579	20241021	102100	106576560	18530	18530	18530	18530	1
580	20241021	102000	106558030	18540	18530	18540	18530	3
581	20241021	101900	106502420	18540	18530	18540	18520	22
582	20241021	101800	106094860	18530	18530	18540	18530	13
583	20241021	101700	105853910	18530	18530	18540	18530	13
584	20241021	101600	105612970	18540	18540	18540	18540	2
585	20241021	101500	105575890	18520	18540	18540	18520	8
586	20241021	101400	105427630	18540	18530	18540	18530	7
587	20241021	101300	105297860	18530	18540	18540	18520	17
588	20241021	101200	104982800	18540	18520	18540	18520	135
589	20241021	101100	102480220	18520	18520	18520	18510	6
590	20241021	101000	102369110	18510	18510	18510	18510	1
591	20241021	100900	102350600	18520	18510	18520	18510	2
592	20241021	100800	102313570	18530	18510	18530	18510	2
593	20241021	100700	102276530	18530	18500	18530	18500	2
594	20241021	100600	102239500	18490	18530	18530	18490	122
595	20241021	100500	99981710	18530	18530	18540	18530	41
596	20241021	100400	99221600	18540	18530	18540	18530	142
597	20241021	100300	96588940	18520	18520	18520	18520	1
598	20241021	100200	96570420	18520	18540	18550	18520	70
599	20241021	100100	95273230	18560	18590	18590	18560	2
600	20241021	100000	95236080	18650	18650	18650	18650	1
601	20241021	095900	95217430	18590	18540	18590	18540	52
602	20241021	095800	94250850	18540	18540	18540	18540	1
603	20241021	095700	94232310	18560	18560	18560	18560	0
604	20241021	095600	94232310	18560	18530	18560	18530	3
605	20241021	095500	94176660	18530	18530	18530	18530	1
606	20241021	095400	94158130	18580	18580	18580	18580	0
607	20241021	095300	94158130	18580	18580	18580	18540	61
608	20241021	095200	93024790	18590	18590	18590	18590	1
609	20241021	095100	93006200	18610	18590	18610	18590	3
610	20241021	095000	92950390	18620	18660	18660	18590	22
611	20241021	094900	92540320	18670	18670	18670	18670	0
612	20241021	094800	92540320	18670	18650	18670	18650	3
613	20241021	094700	92484330	18670	18650	18670	18650	2
614	20241021	094600	92447010	18650	18660	18660	18640	10
615	20241021	094500	92260500	18590	18590	18590	18590	1
616	20241021	094400	92241910	18600	18640	18640	18600	27
617	20241021	094300	91739670	18610	18640	18640	18610	22
618	20241021	094200	91329650	18680	18680	18680	18680	0
619	20241021	094100	91329650	18680	18610	18680	18610	63
620	20241021	094000	90155460	18610	18610	18610	18610	1
621	20241021	093900	90136850	18610	18600	18620	18600	12
622	20241021	093800	89913600	18600	18550	18600	18550	256
623	20241021	093700	85154240	18550	18510	18550	18510	98
624	20241021	093600	83338830	18490	18490	18490	18490	0
625	20241021	093500	83338830	18490	18490	18490	18490	3
626	20241021	093400	83283360	18510	18490	18510	18490	73
627	20241021	093300	81933130	18490	18490	18490	18490	0
628	20241021	093200	81933130	18490	18490	18490	18490	0
629	20241021	093100	81933130	18490	18490	18490	18490	0
630	20241021	093000	81933130	18490	18550	18550	18490	15
631	20241021	092900	81655220	18550	18500	18550	18500	51
632	20241021	092800	80711440	18500	18500	18500	18500	2
633	20241021	092700	80674440	18500	18500	18500	18500	0
634	20241021	092600	80674440	18500	18500	18550	18500	6
635	20241021	092500	80563390	18550	18550	18550	18550	1
636	20241021	092400	80544840	18480	18470	18480	18470	11
637	20241021	092300	80341580	18510	18560	18590	18510	216
638	20241021	092200	76337240	18560	18440	18560	18440	592
639	20241021	092100	65406940	18430	18410	18430	18410	659
640	20241021	092000	53271950	18410	18290	18410	18240	681
641	20241021	091900	40816790	18220	18310	18310	18210	377
642	20241021	091800	33928170	18320	18320	18320	18320	5
643	20241021	091700	33836570	18410	18410	18410	18410	11
644	20241021	091600	33634060	18330	18320	18350	18310	43
645	20241021	091500	32846450	18310	18300	18310	18300	29
646	20241021	091400	32315470	18430	18390	18430	18390	50
647	20241021	091300	31394300	18430	18230	18430	18230	226
648	20241021	091200	27256130	18220	18160	18220	18160	22
649	20241021	091100	26855550	18200	18200	18200	18200	7
650	20241021	091000	26728150	18210	18130	18210	18130	35
651	20241021	090900	26093450	18140	18180	18180	18140	36
652	20241021	090800	25439870	18200	18200	18210	18200	117
653	20241021	090700	23310150	18240	18200	18240	18200	122
654	20241021	090600	21085450	18170	18150	18200	18150	168
655	20241021	090500	18031960	18120	18120	18120	18120	0
656	20241021	090400	18031960	18120	18120	18120	18120	0
657	20241021	090300	18031960	18120	18120	18120	18120	0
658	20241021	090200	18031960	18120	18060	18120	18060	242
659	20241021	090100	13646980	18100	18120	18120	18100	21
660	20241021	090000	13266480	18000	18000	18180	18000	737