KissMeData/108490/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	201400	1038428700	18710	18710	18710	18710	456
3	20241021	201300	1038428700	18710	18710	18710	18710	0
4	20241021	201200	1038428700	18710	18710	18710	18710	0
5	20241021	201100	1038428700	18710	18710	18710	18710	0
6	20241021	201000	1038428700	18710	18710	18710	18710	0
7	20241021	200900	1038428700	18710	18710	18710	18710	0
8	20241021	200800	1038428700	18710	18710	18710	18710	0
9	20241021	200700	1038428700	18710	18710	18710	18710	0
10	20241021	200600	1038428700	18710	18710	18710	18710	0
11	20241021	200500	1038428700	18710	18710	18710	18710	0
12	20241021	200400	1038428700	18710	18710	18710	18710	0
13	20241021	200300	1038428700	18710	18710	18710	18710	0
14	20241021	200200	1038428700	18710	18710	18710	18710	0
15	20241021	200100	1038428700	18710	18710	18710	18710	0
16	20241021	200000	1038428700	18710	18710	18710	18710	0
17	20241021	195900	1038428700	18710	18710	18710	18710	0
18	20241021	195800	1038428700	18710	18710	18710	18710	0
19	20241021	195700	1038428700	18710	18710	18710	18710	0
20	20241021	195600	1038428700	18710	18710	18710	18710	0
21	20241021	195500	1038428700	18710	18710	18710	18710	0
22	20241021	195400	1038428700	18710	18710	18710	18710	0
23	20241021	195300	1038428700	18710	18710	18710	18710	0
24	20241021	195200	1038428700	18710	18710	18710	18710	0
25	20241021	195100	1038428700	18710	18710	18710	18710	0
26	20241021	195000	1038428700	18710	18710	18710	18710	0
27	20241021	194900	1038428700	18710	18710	18710	18710	0
28	20241021	194800	1038428700	18710	18710	18710	18710	0
29	20241021	194700	1038428700	18710	18710	18710	18710	0
30	20241021	194600	1038428700	18710	18710	18710	18710	0
31	20241021	194500	1038428700	18710	18710	18710	18710	0
32	20241021	194400	1038428700	18710	18710	18710	18710	456
33	20241021	194300	1038428700	18710	18710	18710	18710	0
34	20241021	194200	1038428700	18710	18710	18710	18710	0
35	20241021	194100	1038428700	18710	18710	18710	18710	0
36	20241021	194000	1038428700	18710	18710	18710	18710	0
37	20241021	193900	1038428700	18710	18710	18710	18710	0
38	20241021	193800	1038428700	18710	18710	18710	18710	0
39	20241021	193700	1038428700	18710	18710	18710	18710	0
40	20241021	193600	1038428700	18710	18710	18710	18710	0
41	20241021	193500	1038428700	18710	18710	18710	18710	0
42	20241021	193400	1038428700	18710	18710	18710	18710	0
43	20241021	193300	1038428700	18710	18710	18710	18710	0
44	20241021	193200	1038428700	18710	18710	18710	18710	0
45	20241021	193100	1038428700	18710	18710	18710	18710	0
46	20241021	193000	1038428700	18710	18710	18710	18710	0
47	20241021	192900	1038428700	18710	18710	18710	18710	0
48	20241021	192800	1038428700	18710	18710	18710	18710	0
49	20241021	192700	1038428700	18710	18710	18710	18710	0
50	20241021	192600	1038428700	18710	18710	18710	18710	0
51	20241021	192500	1038428700	18710	18710	18710	18710	0
52	20241021	192400	1038428700	18710	18710	18710	18710	0
53	20241021	192300	1038428700	18710	18710	18710	18710	0
54	20241021	192200	1038428700	18710	18710	18710	18710	0
55	20241021	192100	1038428700	18710	18710	18710	18710	0
56	20241021	192000	1038428700	18710	18710	18710	18710	0
57	20241021	191900	1038428700	18710	18710	18710	18710	0
58	20241021	191800	1038428700	18710	18710	18710	18710	0
59	20241021	191700	1038428700	18710	18710	18710	18710	0
60	20241021	191600	1038428700	18710	18710	18710	18710	0
61	20241021	191500	1038428700	18710	18710	18710	18710	0
62	20241021	191400	1038428700	18710	18710	18710	18710	456
63	20241021	191300	1038428700	18710	18710	18710	18710	0
64	20241021	191200	1038428700	18710	18710	18710	18710	0
65	20241021	191100	1038428700	18710	18710	18710	18710	0
66	20241021	191000	1038428700	18710	18710	18710	18710	0
67	20241021	190900	1038428700	18710	18710	18710	18710	0
68	20241021	190800	1038428700	18710	18710	18710	18710	0
69	20241021	190700	1038428700	18710	18710	18710	18710	0
70	20241021	190600	1038428700	18710	18710	18710	18710	0
71	20241021	190500	1038428700	18710	18710	18710	18710	0
72	20241021	190400	1038428700	18710	18710	18710	18710	0
73	20241021	190300	1038428700	18710	18710	18710	18710	0
74	20241021	190200	1038428700	18710	18710	18710	18710	0
75	20241021	190100	1038428700	18710	18710	18710	18710	0
76	20241021	190000	1038428700	18710	18710	18710	18710	0
77	20241021	185900	1038428700	18710	18710	18710	18710	0
78	20241021	185800	1038428700	18710	18710	18710	18710	0
79	20241021	185700	1038428700	18710	18710	18710	18710	0
80	20241021	185600	1038428700	18710	18710	18710	18710	0
81	20241021	185500	1038428700	18710	18710	18710	18710	0
82	20241021	185400	1038428700	18710	18710	18710	18710	0
83	20241021	185300	1038428700	18710	18710	18710	18710	0
84	20241021	185200	1038428700	18710	18710	18710	18710	0
85	20241021	185100	1038428700	18710	18710	18710	18710	0
86	20241021	185000	1038428700	18710	18710	18710	18710	0
87	20241021	184900	1038428700	18710	18710	18710	18710	0
88	20241021	184800	1038428700	18710	18710	18710	18710	0
89	20241021	184700	1038428700	18710	18710	18710	18710	0
90	20241021	184600	1038428700	18710	18710	18710	18710	0
91	20241021	184500	1038428700	18710	18710	18710	18710	0
92	20241021	184400	1038428700	18710	18710	18710	18710	456
93	20241021	184300	1038428700	18710	18710	18710	18710	0
94	20241021	184200	1038428700	18710	18710	18710	18710	0
95	20241021	184100	1038428700	18710	18710	18710	18710	0
96	20241021	184000	1038428700	18710	18710	18710	18710	0
97	20241021	183900	1038428700	18710	18710	18710	18710	0
98	20241021	183800	1038428700	18710	18710	18710	18710	0
99	20241021	183700	1038428700	18710	18710	18710	18710	0
100	20241021	183600	1038428700	18710	18710	18710	18710	0
101	20241021	183500	1038428700	18710	18710	18710	18710	0
102	20241021	183400	1038428700	18710	18710	18710	18710	0
103	20241021	183300	1038428700	18710	18710	18710	18710	0
104	20241021	183200	1038428700	18710	18710	18710	18710	0
105	20241021	183100	1038428700	18710	18710	18710	18710	0
106	20241021	183000	1038428700	18710	18710	18710	18710	0
107	20241021	182900	1038428700	18710	18710	18710	18710	0
108	20241021	182800	1038428700	18710	18710	18710	18710	0
109	20241021	182700	1038428700	18710	18710	18710	18710	0
110	20241021	182600	1038428700	18710	18710	18710	18710	0
111	20241021	182500	1038428700	18710	18710	18710	18710	0
112	20241021	182400	1038428700	18710	18710	18710	18710	0
113	20241021	182300	1038428700	18710	18710	18710	18710	0
114	20241021	182200	1038428700	18710	18710	18710	18710	0
115	20241021	182100	1038428700	18710	18710	18710	18710	0
116	20241021	182000	1038428700	18710	18710	18710	18710	0
117	20241021	181900	1038428700	18710	18710	18710	18710	0
118	20241021	181800	1038428700	18710	18710	18710	18710	0
119	20241021	181700	1038428700	18710	18710	18710	18710	0
120	20241021	181600	1038428700	18710	18710	18710	18710	0
121	20241021	181500	1038428700	18710	18710	18710	18710	0
122	20241021	181400	1038428700	18710	18710	18710	18710	456
123	20241021	181300	1038428700	18710	18710	18710	18710	0
124	20241021	181200	1038428700	18710	18710	18710	18710	0
125	20241021	181100	1038428700	18710	18710	18710	18710	0
126	20241021	181000	1038428700	18710	18710	18710	18710	0
127	20241021	180900	1038428700	18710	18710	18710	18710	0
128	20241021	180800	1038428700	18710	18710	18710	18710	0
129	20241021	180700	1038428700	18710	18710	18710	18710	0
130	20241021	180600	1038428700	18710	18710	18710	18710	0
131	20241021	180500	1038428700	18710	18710	18710	18710	0
132	20241021	180400	1038428700	18710	18710	18710	18710	0
133	20241021	180300	1038428700	18710	18710	18710	18710	0
134	20241021	180200	1038428700	18710	18710	18710	18710	0
135	20241021	180100	1038428700	18710	18710	18710	18710	0
136	20241021	180000	1038428700	18710	18710	18710	18710	0
137	20241021	175900	1038428700	18710	18710	18710	18710	0
138	20241021	175800	1038428700	18710	18710	18710	18710	0
139	20241021	175700	1038428700	18710	18710	18710	18710	0
140	20241021	175600	1038428700	18710	18710	18710	18710	0
141	20241021	175500	1038428700	18710	18710	18710	18710	0
142	20241021	175400	1038428700	18710	18710	18710	18710	0
143	20241021	175300	1038428700	18710	18710	18710	18710	0
144	20241021	175200	1038428700	18710	18710	18710	18710	0
145	20241021	175100	1038428700	18710	18710	18710	18710	0
146	20241021	175000	1038428700	18710	18710	18710	18710	0
147	20241021	174900	1038428700	18710	18710	18710	18710	0
148	20241021	174800	1038428700	18710	18710	18710	18710	0
149	20241021	174700	1038428700	18710	18710	18710	18710	0
150	20241021	174600	1038428700	18710	18710	18710	18710	0
151	20241021	174500	1038428700	18710	18710	18710	18710	0
152	20241021	174400	1038428700	18710	18710	18710	18710	456
153	20241021	174300	1038428700	18710	18710	18710	18710	0
154	20241021	174200	1038428700	18710	18710	18710	18710	0
155	20241021	174100	1038428700	18710	18710	18710	18710	0
156	20241021	174000	1038428700	18710	18710	18710	18710	0
157	20241021	173900	1038428700	18710	18710	18710	18710	0
158	20241021	173800	1038428700	18710	18710	18710	18710	0
159	20241021	173700	1038428700	18710	18710	18710	18710	0
160	20241021	173600	1038428700	18710	18710	18710	18710	0
161	20241021	173500	1038428700	18710	18710	18710	18710	0
162	20241021	173400	1038428700	18710	18710	18710	18710	0
163	20241021	173300	1038428700	18710	18710	18710	18710	0
164	20241021	173200	1038428700	18710	18710	18710	18710	0
165	20241021	173100	1038428700	18710	18710	18710	18710	0
166	20241021	173000	1038428700	18710	18710	18710	18710	0
167	20241021	172900	1038428700	18710	18710	18710	18710	0
168	20241021	172800	1038428700	18710	18710	18710	18710	0
169	20241021	172700	1038428700	18710	18710	18710	18710	0
170	20241021	172600	1038428700	18710	18710	18710	18710	0
171	20241021	172500	1038428700	18710	18710	18710	18710	0
172	20241021	172400	1038428700	18710	18710	18710	18710	0
173	20241021	172300	1038428700	18710	18710	18710	18710	0
174	20241021	172200	1038428700	18710	18710	18710	18710	0
175	20241021	172100	1038428700	18710	18710	18710	18710	0
176	20241021	172000	1038428700	18710	18710	18710	18710	0
177	20241021	171900	1038428700	18710	18710	18710	18710	0
178	20241021	171800	1038428700	18710	18710	18710	18710	0
179	20241021	171700	1038428700	18710	18710	18710	18710	0
180	20241021	171600	1038428700	18710	18710	18710	18710	0
181	20241021	171500	1038428700	18710	18710	18710	18710	0
182	20241021	171400	1038428700	18710	18710	18710	18710	456
183	20241021	171300	1038428700	18710	18710	18710	18710	0
184	20241021	171200	1038428700	18710	18710	18710	18710	0
185	20241021	171100	1038428700	18710	18710	18710	18710	0
186	20241021	171000	1038428700	18710	18710	18710	18710	0
187	20241021	170900	1038428700	18710	18710	18710	18710	0
188	20241021	170800	1038428700	18710	18710	18710	18710	0
189	20241021	170700	1038428700	18710	18710	18710	18710	0
190	20241021	170600	1038428700	18710	18710	18710	18710	0
191	20241021	170500	1038428700	18710	18710	18710	18710	0
192	20241021	170400	1038428700	18710	18710	18710	18710	0
193	20241021	170300	1038428700	18710	18710	18710	18710	0
194	20241021	170200	1038428700	18710	18710	18710	18710	0
195	20241021	170100	1038428700	18710	18710	18710	18710	0
196	20241021	170000	1038428700	18710	18710	18710	18710	0
197	20241021	165900	1038428700	18710	18710	18710	18710	0
198	20241021	165800	1038428700	18710	18710	18710	18710	0
199	20241021	165700	1038428700	18710	18710	18710	18710	0
200	20241021	165600	1038428700	18710	18710	18710	18710	0
201	20241021	165500	1038428700	18710	18710	18710	18710	0
202	20241021	165400	1038428700	18710	18710	18710	18710	0
203	20241021	165300	1038428700	18710	18710	18710	18710	0
204	20241021	165200	1038428700	18710	18710	18710	18710	0
205	20241021	165100	1038428700	18710	18710	18710	18710	0
206	20241021	165000	1038428700	18710	18710	18710	18710	0
207	20241021	164900	1038428700	18710	18710	18710	18710	0
208	20241021	164800	1038428700	18710	18710	18710	18710	0
209	20241021	164700	1038428700	18710	18710	18710	18710	0
210	20241021	164600	1038428700	18710	18710	18710	18710	0
211	20241021	164500	1038428700	18710	18710	18710	18710	0
212	20241021	164400	1038428700	18710	18710	18710	18710	456
213	20241021	164300	1038428700	18710	18710	18710	18710	0
214	20241021	164200	1038428700	18710	18710	18710	18710	0
215	20241021	164100	1038428700	18710	18710	18710	18710	0
216	20241021	164000	1038428700	18710	18710	18710	18710	0
217	20241021	163900	1038428700	18710	18710	18710	18710	0
218	20241021	163800	1038428700	18710	18710	18710	18710	0
219	20241021	163700	1038428700	18710	18710	18710	18710	0
220	20241021	163600	1038428700	18710	18710	18710	18710	0
221	20241021	163500	1038428700	18710	18710	18710	18710	0
222	20241021	163400	1038428700	18710	18710	18710	18710	0
223	20241021	163300	1038428700	18710	18710	18710	18710	0
224	20241021	163200	1038428700	18710	18710	18710	18710	0
225	20241021	163100	1038428700	18710	18710	18710	18710	0
226	20241021	163000	1038428700	18710	18710	18710	18710	0
227	20241021	162900	1038428700	18710	18710	18710	18710	0
228	20241021	162800	1038428700	18710	18710	18710	18710	0
229	20241021	162700	1038428700	18710	18710	18710	18710	0
230	20241021	162600	1038428700	18710	18710	18710	18710	0
231	20241021	162500	1038428700	18710	18710	18710	18710	0
232	20241021	162400	1038428700	18710	18710	18710	18710	0
233	20241021	162300	1038428700	18710	18710	18710	18710	0
234	20241021	162200	1038428700	18710	18710	18710	18710	0
235	20241021	162100	1038428700	18710	18710	18710	18710	0
236	20241021	162000	1038428700	18710	18710	18710	18710	0
237	20241021	161900	1038428700	18710	18710	18710	18710	0
238	20241021	161800	1038428700	18710	18710	18710	18710	0
239	20241021	161700	1038428700	18710	18710	18710	18710	0
240	20241021	161600	1038428700	18710	18710	18710	18710	0
241	20241021	161500	1038428700	18710	18710	18710	18710	0
242	20241021	161400	1038428700	18710	18710	18710	18710	456
243	20241021	161300	1038428700	18710	18710	18710	18710	0
244	20241021	161200	1038428700	18710	18710	18710	18710	0
245	20241021	161100	1038428700	18710	18710	18710	18710	0
246	20241021	161000	1038428700	18710	18710	18710	18710	0
247	20241021	160900	1038428700	18710	18710	18710	18710	0
248	20241021	160800	1038428700	18710	18710	18710	18710	0
249	20241021	160700	1038428700	18710	18710	18710	18710	0
250	20241021	160600	1038428700	18710	18710	18710	18710	0
251	20241021	160500	1038428700	18710	18710	18710	18710	0
252	20241021	160400	1038428700	18710	18710	18710	18710	0
253	20241021	160300	1038428700	18710	18710	18710	18710	0
254	20241021	160200	1038428700	18710	18710	18710	18710	0
255	20241021	160100	1038428700	18710	18710	18710	18710	0
256	20241021	160000	1038428700	18710	18710	18710	18710	0
257	20241021	155900	1038428700	18710	18710	18710	18710	0
258	20241021	155800	1038428700	18710	18710	18710	18710	0
259	20241021	155700	1038428700	18710	18710	18710	18710	0
260	20241021	155600	1038428700	18710	18710	18710	18710	0
261	20241021	155500	1038428700	18710	18710	18710	18710	0
262	20241021	155400	1038428700	18710	18710	18710	18710	0
263	20241021	155300	1038428700	18710	18710	18710	18710	0
264	20241021	155200	1038428700	18710	18710	18710	18710	0
265	20241021	155100	1038428700	18710	18710	18710	18710	0
266	20241021	155000	1038428700	18710	18710	18710	18710	0
267	20241021	154900	1038428700	18710	18710	18710	18710	0
268	20241021	154800	1038428700	18710	18710	18710	18710	0
269	20241021	154700	1038428700	18710	18710	18710	18710	0
270	20241021	154600	1038428700	18710	18710	18710	18710	0
271	20241021	154500	1038428700	18710	18710	18710	18710	0
272	20241021	154400	1038428700	18710	18710	18710	18710	456
273	20241021	154300	1038428700	18710	18710	18710	18710	0
274	20241021	154200	1038428700	18710	18710	18710	18710	0
275	20241021	154100	1038428700	18710	18710	18710	18710	0
276	20241021	154000	1038428700	18710	18710	18710	18710	0
277	20241021	153900	1038428700	18710	18710	18710	18710	0
278	20241021	153800	1038428700	18710	18710	18710	18710	0
279	20241021	153700	1038428700	18710	18710	18710	18710	0
280	20241021	153600	1038428700	18710	18710	18710	18710	0
281	20241021	153500	1038428700	18710	18710	18710	18710	0
282	20241021	153400	1038428700	18710	18710	18710	18710	0
283	20241021	153300	1038428700	18710	18710	18710	18710	0
284	20241021	153200	1038428700	18710	18710	18710	18710	0
285	20241021	153100	1038428700	18710	18710	18710	18710	0
286	20241021	153000	1038428700	18710	18710	18710	18710	456
287	20241021	152900	1029896940	18810	18810	18810	18810	0
288	20241021	152800	1029896940	18810	18810	18810	18810	0
289	20241021	152700	1029896940	18810	18810	18810	18810	0
290	20241021	152600	1029896940	18810	18810	18810	18810	0
291	20241021	152500	1029896940	18810	18810	18810	18810	0
292	20241021	152400	1029896940	18810	18810	18810	18810	0
293	20241021	152300	1029896940	18810	18810	18810	18810	0
294	20241021	152200	1029896940	18810	18810	18810	18810	0
295	20241021	152100	1029896940	18810	18810	18810	18810	0
296	20241021	152000	1029896940	18810	18810	18810	18810	0
297	20241021	151900	1029896940	18810	18760	18810	18700	2774
298	20241021	151800	977942720	18760	18830	18890	18760	1097
299	20241021	151700	957295270	18820	18880	18980	18760	2925
300	20241021	151600	901995460	18920	18690	18950	18690	1672
301	20241021	151500	870362290	18920	18480	18920	18480	9046
302	20241021	151400	701074300	18480	18490	18490	18480	11
303	20241021	151300	700870930	18490	18490	18490	18490	0
304	20241021	151200	700870930	18490	18490	18490	18490	12
305	20241021	151100	700649050	18500	18500	18500	18500	1
306	20241021	151000	700630550	18500	18490	18500	18460	35
307	20241021	150900	699983860	18500	18500	18500	18500	0
308	20241021	150800	699983860	18500	18500	18500	18500	0
309	20241021	150700	699983860	18500	18500	18510	18500	20
310	20241021	150600	699613830	18500	18500	18500	18500	1
311	20241021	150500	699595330	18500	18500	18500	18500	5
312	20241021	150400	699502830	18500	18500	18500	18500	16
313	20241021	150300	699206830	18500	18500	18500	18500	0
314	20241021	150200	699206830	18500	18500	18500	18500	19
315	20241021	150100	698855330	18510	18510	18510	18510	6
316	20241021	150000	698744270	18510	18510	18510	18510	0
317	20241021	145900	698744270	18510	18480	18510	18480	14
318	20241021	145800	698485410	18480	18480	18480	18480	3
319	20241021	145700	698429970	18480	18480	18480	18480	5
320	20241021	145600	698337570	18480	18490	18490	18480	30
321	20241021	145500	697782960	18490	18490	18490	18490	1
322	20241021	145400	697764470	18490	18490	18490	18490	2
323	20241021	145300	697727490	18490	18490	18490	18490	4
324	20241021	145200	697653530	18490	18490	18490	18490	6
325	20241021	145100	697542590	18490	18490	18490	18490	4
326	20241021	145000	697468630	18490	18490	18490	18490	4
327	20241021	144900	697394670	18490	18490	18490	18490	0
328	20241021	144800	697394670	18490	18490	18490	18490	23
329	20241021	144700	696969400	18480	18480	18480	18480	0
330	20241021	144600	696969400	18480	18490	18490	18480	33
331	20241021	144500	696359280	18500	18500	18500	18500	0
332	20241021	144400	696359280	18500	18500	18500	18500	0
333	20241021	144300	696359280	18500	18500	18500	18500	21
334	20241021	144200	695970780	18510	18510	18510	18510	0
335	20241021	144100	695970780	18510	18510	18510	18510	0
336	20241021	144000	695970780	18510	18510	18510	18510	0
337	20241021	143900	695970780	18510	18510	18510	18510	12
338	20241021	143800	695748660	18520	18520	18520	18520	0
339	20241021	143700	695748660	18520	18530	18530	18520	46
340	20241021	143600	694896730	18530	18530	18530	18530	0
341	20241021	143500	694896730	18530	18530	18530	18530	0
342	20241021	143400	694896730	18530	18530	18530	18530	0
343	20241021	143300	694896730	18530	18530	18530	18530	0
344	20241021	143200	694896730	18530	18530	18530	18530	0
345	20241021	143100	694896730	18530	18530	18530	18530	42
346	20241021	143000	694118470	18540	18540	18540	18540	9
347	20241021	142900	693951610	18540	18540	18540	18540	0
348	20241021	142800	693951610	18540	18540	18540	18540	0
349	20241021	142700	693951610	18540	18540	18540	18540	12
350	20241021	142600	693729130	18540	18540	18540	18540	0
351	20241021	142500	693729130	18540	18540	18540	18540	0
352	20241021	142400	693729130	18540	18540	18540	18540	19
353	20241021	142300	693376870	18540	18550	18550	18540	16
354	20241021	142200	693080190	18550	18550	18550	18550	8
355	20241021	142100	692931790	18550	18550	18550	18550	13
356	20241021	142000	692690640	18550	18550	18550	18550	8
357	20241021	141900	692542240	18550	18550	18550	18550	12
358	20241021	141800	692319640	18550	18550	18550	18550	15
359	20241021	141700	692041390	18530	18530	18530	18530	5
360	20241021	141600	691948740	18530	18530	18530	18530	11
361	20241021	141500	691744910	18530	18530	18530	18530	7
362	20241021	141400	691615200	18530	18530	18530	18530	1
363	20241021	141300	691596670	18530	18530	18530	18530	1
364	20241021	141200	691578140	18530	18530	18530	18530	11
365	20241021	141100	691374310	18530	18540	18540	18530	9
366	20241021	141000	691207500	18500	18500	18500	18500	12
367	20241021	140900	690985500	18500	18500	18500	18500	7
368	20241021	140800	690856000	18500	18500	18500	18500	8
369	20241021	140700	690708000	18500	18500	18500	18500	8
370	20241021	140600	690560000	18500	18500	18500	18500	37
371	20241021	140500	689875500	18500	18500	18500	18490	7
372	20241021	140400	689746010	18500	18500	18500	18500	6
373	20241021	140300	689635010	18500	18500	18500	18500	2
374	20241021	140200	689598010	18490	18490	18490	18490	0
375	20241021	140100	689598010	18490	18490	18490	18490	1
376	20241021	140000	689579520	18490	18490	18490	18490	50
377	20241021	135900	688655020	18490	18490	18490	18490	2
378	20241021	135800	688618040	18480	18480	18480	18480	7
379	20241021	135700	688488680	18470	18470	18470	18470	1
380	20241021	135600	688470210	18480	18480	18480	18480	0
381	20241021	135500	688470210	18480	18480	18480	18480	0
382	20241021	135400	688470210	18480	18480	18480	18480	0
383	20241021	135300	688470210	18480	18490	18490	18480	32
384	20241021	135200	687878780	18490	18490	18490	18490	12
385	20241021	135100	687656900	18480	18480	18480	18480	0
386	20241021	135000	687656900	18480	18480	18480	18480	1
387	20241021	134900	687638420	18480	18480	18480	18480	11
388	20241021	134800	687435140	18480	18460	18480	18460	6
389	20241021	134700	687324320	18440	18440	18440	18440	0
390	20241021	134600	687324320	18440	18440	18440	18440	0
391	20241021	134500	687324320	18440	18440	18440	18440	0
392	20241021	134400	687324320	18440	18450	18450	18440	50
393	20241021	134300	686402290	18450	18450	18450	18450	0
394	20241021	134200	686402290	18450	18450	18450	18450	0
395	20241021	134100	686402290	18450	18480	18480	18450	56
396	20241021	134000	685368370	18480	18480	18480	18480	2
397	20241021	133900	685331410	18480	18480	18480	18480	9
398	20241021	133800	685165090	18480	18480	18480	18480	3
399	20241021	133700	685109650	18480	18480	18480	18480	2
400	20241021	133600	685072690	18480	18480	18480	18480	0
401	20241021	133500	685072690	18480	18480	18480	18480	6
402	20241021	133400	684961810	18480	18480	18480	18470	23
403	20241021	133300	684536790	18460	18470	18470	18460	21
404	20241021	133200	684149030	18470	18450	18470	18450	64
405	20241021	133100	682968030	18450	18450	18450	18450	6
406	20241021	133000	682857330	18450	18480	18480	18450	90
407	20241021	132900	681196280	18480	18480	18480	18480	4
408	20241021	132800	681122360	18480	18480	18480	18480	0
409	20241021	132700	681122360	18480	18480	18480	18480	0
410	20241021	132600	681122360	18480	18480	18480	18480	0
411	20241021	132500	681122360	18480	18480	18480	18480	0
412	20241021	132400	681122360	18480	18480	18480	18480	43
413	20241021	132300	680327720	18490	18490	18490	18490	0
414	20241021	132200	680327720	18490	18460	18490	18460	32
415	20241021	132100	679736070	18440	18440	18440	18440	8
416	20241021	132000	679588550	18460	18480	18480	18460	180
417	20241021	131900	676264930	18480	18480	18480	18480	0
418	20241021	131800	676264930	18480	18480	18480	18480	0
419	20241021	131700	676264930	18480	18480	18480	18480	40
420	20241021	131600	675525730	18480	18480	18480	18480	0
421	20241021	131500	675525730	18480	18480	18480	18480	0
422	20241021	131400	675525730	18480	18480	18480	18480	5
423	20241021	131300	675433330	18490	18490	18490	18490	0
424	20241021	131200	675433330	18490	18490	18490	18490	50
425	20241021	131100	674508830	18490	18490	18490	18490	2
426	20241021	131000	674471850	18500	18500	18500	18500	0
427	20241021	130900	674471850	18500	18500	18500	18500	0
428	20241021	130800	674471850	18500	18500	18500	18500	0
429	20241021	130700	674471850	18500	18500	18500	18500	0
430	20241021	130600	674471850	18500	18500	18500	18500	0
431	20241021	130500	674471850	18500	18500	18500	18500	0
432	20241021	130400	674471850	18500	18500	18500	18500	0
433	20241021	130300	674471850	18500	18500	18500	18500	0
434	20241021	130200	674471850	18500	18500	18500	18500	0
435	20241021	130100	674471850	18500	18500	18500	18500	1
436	20241021	130000	674453350	18500	18460	18500	18450	71
437	20241021	125900	673143020	18460	18520	18520	18460	452
438	20241021	125800	664781880	18520	18530	18530	18520	24
439	20241021	125700	664337370	18540	18540	18540	18540	0
440	20241021	125600	664337370	18540	18540	18540	18540	7
441	20241021	125500	664207590	18550	18550	18550	18550	14
442	20241021	125400	663947890	18550	18550	18550	18550	0
443	20241021	125300	663947890	18550	18550	18550	18550	0
444	20241021	125200	663947890	18550	18550	18550	18550	0
445	20241021	125100	663947890	18550	18560	18560	18550	109
446	20241021	125000	661924890	18560	18560	18560	18560	10
447	20241021	124900	661739290	18560	18570	18570	18560	60
448	20241021	124800	660625630	18560	18560	18560	18560	0
449	20241021	124700	660625630	18560	18570	18570	18560	61
450	20241021	124600	659492910	18590	18590	18590	18590	0
451	20241021	124500	659492910	18590	18590	18590	18590	10
452	20241021	124400	659307010	18560	18560	18560	18560	5
453	20241021	124300	659214210	18530	18530	18530	18530	0
454	20241021	124200	659214210	18530	18530	18530	18530	1
455	20241021	124100	659195680	18550	18560	18560	18540	154
456	20241021	124000	656339650	18560	18580	18580	18560	40
457	20241021	123900	655597130	18590	18590	18590	18590	101
458	20241021	123800	653719540	18580	18580	18580	18580	3
459	20241021	123700	653663800	18570	18570	18570	18570	10
460	20241021	123600	653478100	18570	18580	18580	18570	9
461	20241021	123500	653310960	18560	18560	18560	18560	4
462	20241021	123400	653236720	18570	18580	18580	18570	5
463	20241021	123300	653143860	18580	18580	18580	18580	8
464	20241021	123200	652995220	18590	18590	18590	18590	2
465	20241021	123100	652958040	18590	18590	18590	18590	1
466	20241021	123000	652939450	18590	18590	18590	18590	1
467	20241021	122900	652920860	18590	18580	18590	18580	62
468	20241021	122800	651768300	18570	18570	18570	18570	70
469	20241021	122700	650468400	18570	18570	18570	18570	2
470	20241021	122600	650431260	18570	18570	18570	18570	1
471	20241021	122500	650412690	18570	18570	18570	18570	1
472	20241021	122400	650394120	18570	18570	18570	18570	2
473	20241021	122300	650356980	18570	18570	18570	18570	0
474	20241021	122200	650356980	18570	18570	18570	18570	1
475	20241021	122100	650338410	18550	18550	18550	18550	0
476	20241021	122000	650338410	18550	18580	18580	18550	20
477	20241021	121900	649967160	18580	18580	18580	18580	5
478	20241021	121800	649874260	18590	18590	18590	18590	0
479	20241021	121700	649874260	18590	18620	18620	18590	304
480	20241021	121600	644222580	18620	18620	18620	18620	2
481	20241021	121500	644185340	18620	18620	18620	18620	2
482	20241021	121400	644148100	18620	18620	18620	18620	1
483	20241021	121300	644129480	18620	18620	18620	18620	2
484	20241021	121200	644092240	18620	18620	18620	18620	16
485	20241021	121100	643794320	18630	18630	18630	18630	4
486	20241021	121000	643719800	18630	18630	18630	18630	1
487	20241021	120900	643701170	18630	18630	18630	18630	0
488	20241021	120800	643701170	18630	18630	18630	18630	0
489	20241021	120700	643701170	18630	18620	18630	18620	10
490	20241021	120600	643514890	18610	18610	18610	18610	10
491	20241021	120500	643328790	18610	18630	18630	18610	7
492	20241021	120400	643198470	18630	18630	18630	18630	2
493	20241021	120300	643161210	18630	18640	18640	18630	8
494	20241021	120200	643012150	18640	18640	18640	18640	0
495	20241021	120100	643012150	18640	18640	18640	18640	5
496	20241021	120000	642918950	18640	18640	18640	18640	4
497	20241021	115900	642844390	18640	18640	18640	18640	4
498	20241021	115800	642769830	18640	18650	18650	18640	77
499	20241021	115700	641334520	18650	18650	18650	18650	4
500	20241021	115600	641259920	18650	18650	18650	18650	3
501	20241021	115500	641203970	18650	18640	18650	18640	6
502	20241021	115400	641092080	18650	18650	18650	18650	0
503	20241021	115300	641092080	18650	18640	18650	18640	9
504	20241021	115200	640924280	18610	18610	18610	18610	0
505	20241021	115100	640924280	18610	18610	18610	18610	1
506	20241021	115000	640905670	18600	18600	18600	18600	0
507	20241021	114900	640905670	18600	18600	18600	18600	6
508	20241021	114800	640794070	18590	18640	18640	18590	60
509	20241021	114700	639678520	18650	18660	18660	18650	18
510	20241021	114600	639342780	18670	18670	18670	18670	4
511	20241021	114500	639268100	18680	18680	18680	18680	2
512	20241021	114400	639230740	18670	18670	18680	18670	3
513	20241021	114300	639174720	18670	18680	18680	18670	43
514	20241021	114200	638371890	18670	18670	18670	18670	1
515	20241021	114100	638353220	18670	18670	18670	18660	7
516	20241021	114000	638222550	18670	18660	18670	18660	5
517	20241021	113900	638129210	18670	18670	18670	18670	4
518	20241021	113800	638054530	18670	18670	18670	18670	2
519	20241021	113700	638017190	18670	18680	18680	18670	3
520	20241021	113600	637961170	18680	18690	18690	18680	7
521	20241021	113500	637830380	18690	18690	18690	18690	64
522	20241021	113400	636634220	18690	18690	18690	18690	3
523	20241021	113300	636578150	18680	18680	18680	18680	6
524	20241021	113200	636466070	18690	18690	18690	18690	14
525	20241021	113100	636204410	18690	18690	18690	18690	4
526	20241021	113000	636129650	18680	18680	18680	18680	116
527	20241021	112900	633962770	18660	18660	18660	18660	0
528	20241021	112800	633962770	18660	18660	18660	18660	0
529	20241021	112700	633962770	18660	18650	18660	18650	7
530	20241021	112600	633832170	18640	18630	18640	18630	612
531	20241021	112500	622424620	18630	18630	18630	18630	3
532	20241021	112400	622368730	18630	18630	18630	18630	3
533	20241021	112300	622312840	18630	18630	18630	18630	16
534	20241021	112200	622014760	18630	18630	18630	18630	0
535	20241021	112100	622014760	18630	18640	18640	18630	14
536	20241021	112000	621753870	18620	18620	18620	18620	5
537	20241021	111900	621660770	18620	18620	18620	18620	0
538	20241021	111800	621660770	18620	18610	18620	18610	268
539	20241021	111700	616670710	18590	18620	18620	18590	164
540	20241021	111600	613621560	18620	18620	18620	18620	57
541	20241021	111500	612560220	18620	18620	18620	18620	188
542	20241021	111400	609059660	18610	18610	18610	18610	0
543	20241021	111300	609059660	18610	18620	18620	18610	8
544	20241021	111200	608910740	18610	18610	18610	18610	0
545	20241021	111100	608910740	18610	18610	18610	18610	15
546	20241021	111000	608631590	18610	18610	18610	18610	1
547	20241021	110900	608612980	18600	18600	18600	18600	14
548	20241021	110800	608352580	18610	18620	18620	18610	92
549	20241021	110700	606640440	18630	18640	18640	18630	20
550	20241021	110600	606267720	18640	18640	18640	18640	5
551	20241021	110500	606174520	18660	18660	18660	18660	0
552	20241021	110400	606174520	18660	18680	18680	18660	19
553	20241021	110300	605819740	18690	18690	18690	18690	13
554	20241021	110200	605576770	18690	18690	18690	18690	2
555	20241021	110100	605539390	18690	18690	18690	18690	0
556	20241021	110000	605539390	18690	18690	18690	18690	1
557	20241021	105900	605520700	18660	18660	18660	18660	0
558	20241021	105800	605520700	18660	18660	18660	18660	6
559	20241021	105700	605408740	18670	18670	18670	18670	3
560	20241021	105600	605352730	18670	18690	18690	18670	33
561	20241021	105500	604736280	18690	18700	18700	18690	7
562	20241021	105400	604605440	18700	18700	18700	18700	1
563	20241021	105300	604586740	18710	18710	18710	18710	5
564	20241021	105200	604493190	18720	18720	18730	18720	131
565	20241021	105100	602040840	18720	18680	18720	18680	657
566	20241021	105000	589753590	18670	18670	18670	18670	2
567	20241021	104900	589716250	18610	18610	18610	18610	0
568	20241021	104800	589716250	18610	18610	18610	18610	57
569	20241021	104700	588655480	18690	18690	18690	18690	27
570	20241021	104600	588150850	18610	18650	18650	18610	178
571	20241021	104500	584833150	18650	18680	18680	18650	80
572	20241021	104400	583339670	18680	18680	18680	18680	17
573	20241021	104300	583022110	18680	18680	18680	18680	3
574	20241021	104200	582966070	18680	18680	18680	18680	250
575	20241021	104100	578296070	18680	18680	18680	18680	1
576	20241021	104000	578277390	18700	18700	18700	18690	185
577	20241021	103900	574819010	18700	18690	18720	18680	565
578	20241021	103800	564256880	18700	18700	18700	18690	86
579	20241021	103700	562648850	18690	18690	18690	18690	25
580	20241021	103600	562181600	18650	18660	18700	18650	356
581	20241021	103500	555533020	18590	18590	18590	18590	0
582	20241021	103400	555533020	18590	18590	18590	18590	0
583	20241021	103300	555533020	18590	18590	18590	18590	1
584	20241021	103200	555514430	18650	18680	18680	18650	118
585	20241021	103100	553311740	18680	18610	18680	18610	1848
586	20241021	103000	518855530	18610	18510	18610	18510	526
587	20241021	102900	509070070	18510	18520	18520	18510	37
588	20241021	102800	508385070	18460	18460	18460	18460	0
589	20241021	102700	508385070	18460	18600	18620	18460	18798
590	20241021	102600	161320850	18590	18600	18600	18590	142
591	20241021	102500	158680870	18590	18590	18610	18590	113
592	20241021	102400	156579140	18590	18590	18590	18590	1
593	20241021	102300	156560550	18590	18590	18590	18580	642
594	20241021	102200	144629740	18600	18610	18610	18600	8
595	20241021	102100	144480930	18620	18630	18630	18620	10
596	20241021	102000	144294650	18640	18670	18670	18640	14
597	20241021	101900	144033630	18670	18630	18670	18630	14
598	20241021	101800	143772410	18610	18690	18690	18590	14
599	20241021	101700	143512010	18660	18580	18660	18580	1328
600	20241021	101600	118790950	18580	18590	18590	18580	160
601	20241021	101500	115818140	18600	18580	18600	18580	101
602	20241021	101400	113940600	18580	18580	18580	18580	259
603	20241021	101300	109128380	18600	18500	18600	18500	231
604	20241021	101200	104846370	18500	18420	18500	18420	570
605	20241021	101100	94324680	18380	18430	18430	18380	80
606	20241021	101000	92851840	18430	18450	18450	18430	29
607	20241021	100900	92317310	18440	18470	18470	18440	9
608	20241021	100800	92151190	18460	18470	18470	18460	47
609	20241021	100700	91283440	18470	18470	18470	18470	6
610	20241021	100600	91172620	18460	18460	18460	18460	28
611	20241021	100500	90655740	18460	18460	18460	18460	76
612	20241021	100400	89252780	18460	18450	18460	18450	218
613	20241021	100300	85229210	18450	18450	18450	18440	16
614	20241021	100200	84934120	18450	18450	18450	18450	11
615	20241021	100100	84731170	18450	18450	18450	18450	10
616	20241021	100000	84546670	18450	18450	18450	18450	121
617	20241021	095900	82314220	18450	18450	18450	18450	4
618	20241021	095800	82240420	18450	18450	18450	18450	5
619	20241021	095700	82148170	18460	18470	18470	18460	9
620	20241021	095600	81982000	18460	18460	18460	18460	9
621	20241021	095500	81815860	18470	18470	18470	18470	16
622	20241021	095400	81520340	18470	18470	18470	18470	10
623	20241021	095300	81335640	18470	18470	18480	18470	165
624	20241021	095200	78288020	18470	18470	18470	18470	4
625	20241021	095100	78214140	18470	18460	18470	18460	13
626	20241021	095000	77974050	18480	18480	18480	18480	0
627	20241021	094900	77974050	18480	18480	18480	18480	16
628	20241021	094800	77678370	18480	18490	18490	18480	70
629	20241021	094700	76384740	18490	18500	18500	18480	161
630	20241021	094600	73409310	18500	18480	18500	18480	60
631	20241021	094500	72299950	18480	18480	18490	18480	17
632	20241021	094400	71985700	18430	18440	18440	18430	50
633	20241021	094300	71064100	18490	18450	18490	18430	7
634	20241021	094200	70934930	18430	18450	18450	18430	36
635	20241021	094100	70271280	18470	18360	18470	18360	1221
636	20241021	094000	47777560	18370	18330	18370	18330	452
637	20241021	093900	39484900	18350	18350	18350	18350	3
638	20241021	093800	39429850	18350	18350	18350	18350	1
639	20241021	093700	39411500	18350	18350	18350	18350	8
640	20241021	093600	39264700	18350	18240	18350	18240	133
641	20241021	093500	36835930	18240	18240	18240	18240	2
642	20241021	093400	36799450	18250	18250	18250	18250	4
643	20241021	093300	36726450	18190	18190	18190	18190	25
644	20241021	093200	36271700	18190	18190	18190	18190	10
645	20241021	093100	36089800	18190	18220	18220	18190	10
646	20241021	093000	35907770	18220	18220	18220	18220	0
647	20241021	092900	35907770	18220	18220	18220	18220	350
648	20241021	092800	29530770	18220	18220	18220	18220	10
649	20241021	092700	29348570	18220	18220	18220	18220	1
650	20241021	092600	29330350	18230	18230	18230	18230	148
651	20241021	092500	26632310	18230	18230	18230	18230	68
652	20241021	092400	25392670	18190	18190	18190	18190	0
653	20241021	092300	25392670	18190	18190	18190	18190	0
654	20241021	092200	25392670	18190	18190	18190	18190	3
655	20241021	092100	25338100	18190	18200	18200	18190	19
656	20241021	092000	24992360	18200	18220	18220	18200	102
657	20241021	091900	23135650	18230	18230	18230	18230	0
658	20241021	091800	23135650	18230	18230	18230	18230	0
659	20241021	091700	23135650	18230	18230	18230	18230	0
660	20241021	091600	23135650	18230	18230	18230	18230	8
661	20241021	091500	22989810	18190	18170	18190	18170	74
662	20241021	091400	21645210	18170	18170	18170	18170	0
663	20241021	091300	21645210	18170	18170	18170	18170	0
664	20241021	091200	21645210	18170	18230	18230	18170	52
665	20241021	091100	20699650	18170	18160	18170	18160	69
666	20241021	091000	19446120	18110	18170	18170	18110	28
667	20241021	090900	18938970	18170	18210	18210	18170	431
668	20241021	090800	11094180	18270	18270	18270	18270	0
669	20241021	090700	11094180	18270	18270	18270	18270	2
670	20241021	090600	11057640	18280	18320	18410	18280	322
671	20241021	090500	5159580	18290	18250	18290	18250	10
672	20241021	090400	4976760	18320	18320	18320	18320	1
673	20241021	090300	4958440	18330	18320	18330	18320	10
674	20241021	090200	4775160	18350	18350	18350	18350	0
675	20241021	090100	4775160	18350	18350	18350	18350	3
676	20241021	090000	4720110	18440	18200	18440	18200	216