KissMeData/176750/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203300	1302946290	18500	18500	18500	18500	569
3	20241021	203200	1302946290	18500	18500	18500	18500	0
4	20241021	203100	1302946290	18500	18500	18500	18500	0
5	20241021	203000	1302946290	18500	18500	18500	18500	0
6	20241021	202900	1302946290	18500	18500	18500	18500	0
7	20241021	202800	1302946290	18500	18500	18500	18500	0
8	20241021	202700	1302946290	18500	18500	18500	18500	0
9	20241021	202600	1302946290	18500	18500	18500	18500	0
10	20241021	202500	1302946290	18500	18500	18500	18500	0
11	20241021	202400	1302946290	18500	18500	18500	18500	0
12	20241021	202300	1302946290	18500	18500	18500	18500	0
13	20241021	202200	1302946290	18500	18500	18500	18500	0
14	20241021	202100	1302946290	18500	18500	18500	18500	0
15	20241021	202000	1302946290	18500	18500	18500	18500	0
16	20241021	201900	1302946290	18500	18500	18500	18500	0
17	20241021	201800	1302946290	18500	18500	18500	18500	0
18	20241021	201700	1302946290	18500	18500	18500	18500	0
19	20241021	201600	1302946290	18500	18500	18500	18500	0
20	20241021	201500	1302946290	18500	18500	18500	18500	0
21	20241021	201400	1302946290	18500	18500	18500	18500	0
22	20241021	201300	1302946290	18500	18500	18500	18500	0
23	20241021	201200	1302946290	18500	18500	18500	18500	0
24	20241021	201100	1302946290	18500	18500	18500	18500	0
25	20241021	201000	1302946290	18500	18500	18500	18500	0
26	20241021	200900	1302946290	18500	18500	18500	18500	0
27	20241021	200800	1302946290	18500	18500	18500	18500	0
28	20241021	200700	1302946290	18500	18500	18500	18500	0
29	20241021	200600	1302946290	18500	18500	18500	18500	0
30	20241021	200500	1302946290	18500	18500	18500	18500	0
31	20241021	200400	1302946290	18500	18500	18500	18500	0
32	20241021	200300	1302946290	18500	18500	18500	18500	569
33	20241021	200200	1302946290	18500	18500	18500	18500	0
34	20241021	200100	1302946290	18500	18500	18500	18500	0
35	20241021	200000	1302946290	18500	18500	18500	18500	0
36	20241021	195900	1302946290	18500	18500	18500	18500	0
37	20241021	195800	1302946290	18500	18500	18500	18500	0
38	20241021	195700	1302946290	18500	18500	18500	18500	0
39	20241021	195600	1302946290	18500	18500	18500	18500	0
40	20241021	195500	1302946290	18500	18500	18500	18500	0
41	20241021	195400	1302946290	18500	18500	18500	18500	0
42	20241021	195300	1302946290	18500	18500	18500	18500	0
43	20241021	195200	1302946290	18500	18500	18500	18500	0
44	20241021	195100	1302946290	18500	18500	18500	18500	0
45	20241021	195000	1302946290	18500	18500	18500	18500	0
46	20241021	194900	1302946290	18500	18500	18500	18500	0
47	20241021	194800	1302946290	18500	18500	18500	18500	0
48	20241021	194700	1302946290	18500	18500	18500	18500	0
49	20241021	194600	1302946290	18500	18500	18500	18500	0
50	20241021	194500	1302946290	18500	18500	18500	18500	0
51	20241021	194400	1302946290	18500	18500	18500	18500	0
52	20241021	194300	1302946290	18500	18500	18500	18500	0
53	20241021	194200	1302946290	18500	18500	18500	18500	0
54	20241021	194100	1302946290	18500	18500	18500	18500	0
55	20241021	194000	1302946290	18500	18500	18500	18500	0
56	20241021	193900	1302946290	18500	18500	18500	18500	0
57	20241021	193800	1302946290	18500	18500	18500	18500	0
58	20241021	193700	1302946290	18500	18500	18500	18500	0
59	20241021	193600	1302946290	18500	18500	18500	18500	0
60	20241021	193500	1302946290	18500	18500	18500	18500	0
61	20241021	193400	1302946290	18500	18500	18500	18500	0
62	20241021	193300	1302946290	18500	18500	18500	18500	569
63	20241021	193200	1302946290	18500	18500	18500	18500	0
64	20241021	193100	1302946290	18500	18500	18500	18500	0
65	20241021	193000	1302946290	18500	18500	18500	18500	0
66	20241021	192900	1302946290	18500	18500	18500	18500	0
67	20241021	192800	1302946290	18500	18500	18500	18500	0
68	20241021	192700	1302946290	18500	18500	18500	18500	0
69	20241021	192600	1302946290	18500	18500	18500	18500	0
70	20241021	192500	1302946290	18500	18500	18500	18500	0
71	20241021	192400	1302946290	18500	18500	18500	18500	0
72	20241021	192300	1302946290	18500	18500	18500	18500	0
73	20241021	192200	1302946290	18500	18500	18500	18500	0
74	20241021	192100	1302946290	18500	18500	18500	18500	0
75	20241021	192000	1302946290	18500	18500	18500	18500	0
76	20241021	191900	1302946290	18500	18500	18500	18500	0
77	20241021	191800	1302946290	18500	18500	18500	18500	0
78	20241021	191700	1302946290	18500	18500	18500	18500	0
79	20241021	191600	1302946290	18500	18500	18500	18500	0
80	20241021	191500	1302946290	18500	18500	18500	18500	0
81	20241021	191400	1302946290	18500	18500	18500	18500	0
82	20241021	191300	1302946290	18500	18500	18500	18500	0
83	20241021	191200	1302946290	18500	18500	18500	18500	0
84	20241021	191100	1302946290	18500	18500	18500	18500	0
85	20241021	191000	1302946290	18500	18500	18500	18500	0
86	20241021	190900	1302946290	18500	18500	18500	18500	0
87	20241021	190800	1302946290	18500	18500	18500	18500	0
88	20241021	190700	1302946290	18500	18500	18500	18500	0
89	20241021	190600	1302946290	18500	18500	18500	18500	0
90	20241021	190500	1302946290	18500	18500	18500	18500	0
91	20241021	190400	1302946290	18500	18500	18500	18500	0
92	20241021	190300	1302946290	18500	18500	18500	18500	569
93	20241021	190200	1302946290	18500	18500	18500	18500	0
94	20241021	190100	1302946290	18500	18500	18500	18500	0
95	20241021	190000	1302946290	18500	18500	18500	18500	0
96	20241021	185900	1302946290	18500	18500	18500	18500	0
97	20241021	185800	1302946290	18500	18500	18500	18500	0
98	20241021	185700	1302946290	18500	18500	18500	18500	0
99	20241021	185600	1302946290	18500	18500	18500	18500	0
100	20241021	185500	1302946290	18500	18500	18500	18500	0
101	20241021	185400	1302946290	18500	18500	18500	18500	0
102	20241021	185300	1302946290	18500	18500	18500	18500	0
103	20241021	185200	1302946290	18500	18500	18500	18500	0
104	20241021	185100	1302946290	18500	18500	18500	18500	0
105	20241021	185000	1302946290	18500	18500	18500	18500	0
106	20241021	184900	1302946290	18500	18500	18500	18500	0
107	20241021	184800	1302946290	18500	18500	18500	18500	0
108	20241021	184700	1302946290	18500	18500	18500	18500	0
109	20241021	184600	1302946290	18500	18500	18500	18500	0
110	20241021	184500	1302946290	18500	18500	18500	18500	0
111	20241021	184400	1302946290	18500	18500	18500	18500	0
112	20241021	184300	1302946290	18500	18500	18500	18500	0
113	20241021	184200	1302946290	18500	18500	18500	18500	0
114	20241021	184100	1302946290	18500	18500	18500	18500	0
115	20241021	184000	1302946290	18500	18500	18500	18500	0
116	20241021	183900	1302946290	18500	18500	18500	18500	0
117	20241021	183800	1302946290	18500	18500	18500	18500	0
118	20241021	183700	1302946290	18500	18500	18500	18500	0
119	20241021	183600	1302946290	18500	18500	18500	18500	0
120	20241021	183500	1302946290	18500	18500	18500	18500	0
121	20241021	183400	1302946290	18500	18500	18500	18500	0
122	20241021	183300	1302946290	18500	18500	18500	18500	569
123	20241021	183200	1302946290	18500	18500	18500	18500	0
124	20241021	183100	1302946290	18500	18500	18500	18500	0
125	20241021	183000	1302946290	18500	18500	18500	18500	0
126	20241021	182900	1302946290	18500	18500	18500	18500	0
127	20241021	182800	1302946290	18500	18500	18500	18500	0
128	20241021	182700	1302946290	18500	18500	18500	18500	0
129	20241021	182600	1302946290	18500	18500	18500	18500	0
130	20241021	182500	1302946290	18500	18500	18500	18500	0
131	20241021	182400	1302946290	18500	18500	18500	18500	0
132	20241021	182300	1302946290	18500	18500	18500	18500	0
133	20241021	182200	1302946290	18500	18500	18500	18500	0
134	20241021	182100	1302946290	18500	18500	18500	18500	0
135	20241021	182000	1302946290	18500	18500	18500	18500	0
136	20241021	181900	1302946290	18500	18500	18500	18500	0
137	20241021	181800	1302946290	18500	18500	18500	18500	0
138	20241021	181700	1302946290	18500	18500	18500	18500	0
139	20241021	181600	1302946290	18500	18500	18500	18500	0
140	20241021	181500	1302946290	18500	18500	18500	18500	0
141	20241021	181400	1302946290	18500	18500	18500	18500	0
142	20241021	181300	1302946290	18500	18500	18500	18500	0
143	20241021	181200	1302946290	18500	18500	18500	18500	0
144	20241021	181100	1302946290	18500	18500	18500	18500	0
145	20241021	181000	1302946290	18500	18500	18500	18500	0
146	20241021	180900	1302946290	18500	18500	18500	18500	0
147	20241021	180800	1302946290	18500	18500	18500	18500	0
148	20241021	180700	1302946290	18500	18500	18500	18500	0
149	20241021	180600	1302946290	18500	18500	18500	18500	0
150	20241021	180500	1302946290	18500	18500	18500	18500	0
151	20241021	180400	1302946290	18500	18500	18500	18500	0
152	20241021	180300	1302946290	18500	18500	18500	18500	569
153	20241021	180200	1302946290	18500	18500	18500	18500	0
154	20241021	180100	1302946290	18500	18500	18500	18500	0
155	20241021	180000	1302946290	18500	18500	18500	18500	0
156	20241021	175900	1302946290	18500	18500	18500	18500	0
157	20241021	175800	1302946290	18500	18500	18500	18500	0
158	20241021	175700	1302946290	18500	18500	18500	18500	0
159	20241021	175600	1302946290	18500	18500	18500	18500	0
160	20241021	175500	1302946290	18500	18500	18500	18500	0
161	20241021	175400	1302946290	18500	18500	18500	18500	0
162	20241021	175300	1302946290	18500	18500	18500	18500	0
163	20241021	175200	1302946290	18500	18500	18500	18500	0
164	20241021	175100	1302946290	18500	18500	18500	18500	0
165	20241021	175000	1302946290	18500	18500	18500	18500	0
166	20241021	174900	1302946290	18500	18500	18500	18500	0
167	20241021	174800	1302946290	18500	18500	18500	18500	0
168	20241021	174700	1302946290	18500	18500	18500	18500	0
169	20241021	174600	1302946290	18500	18500	18500	18500	0
170	20241021	174500	1302946290	18500	18500	18500	18500	0
171	20241021	174400	1302946290	18500	18500	18500	18500	0
172	20241021	174300	1302946290	18500	18500	18500	18500	0
173	20241021	174200	1302946290	18500	18500	18500	18500	0
174	20241021	174100	1302946290	18500	18500	18500	18500	0
175	20241021	174000	1302946290	18500	18500	18500	18500	0
176	20241021	173900	1302946290	18500	18500	18500	18500	0
177	20241021	173800	1302946290	18500	18500	18500	18500	0
178	20241021	173700	1302946290	18500	18500	18500	18500	0
179	20241021	173600	1302946290	18500	18500	18500	18500	0
180	20241021	173500	1302946290	18500	18500	18500	18500	0
181	20241021	173400	1302946290	18500	18500	18500	18500	0
182	20241021	173300	1302946290	18500	18500	18500	18500	569
183	20241021	173200	1302946290	18500	18500	18500	18500	0
184	20241021	173100	1302946290	18500	18500	18500	18500	0
185	20241021	173000	1302946290	18500	18500	18500	18500	0
186	20241021	172900	1302946290	18500	18500	18500	18500	0
187	20241021	172800	1302946290	18500	18500	18500	18500	0
188	20241021	172700	1302946290	18500	18500	18500	18500	0
189	20241021	172600	1302946290	18500	18500	18500	18500	0
190	20241021	172500	1302946290	18500	18500	18500	18500	0
191	20241021	172400	1302946290	18500	18500	18500	18500	0
192	20241021	172300	1302946290	18500	18500	18500	18500	0
193	20241021	172200	1302946290	18500	18500	18500	18500	0
194	20241021	172100	1302946290	18500	18500	18500	18500	0
195	20241021	172000	1302946290	18500	18500	18500	18500	0
196	20241021	171900	1302946290	18500	18500	18500	18500	0
197	20241021	171800	1302946290	18500	18500	18500	18500	0
198	20241021	171700	1302946290	18500	18500	18500	18500	0
199	20241021	171600	1302946290	18500	18500	18500	18500	0
200	20241021	171500	1302946290	18500	18500	18500	18500	0
201	20241021	171400	1302946290	18500	18500	18500	18500	0
202	20241021	171300	1302946290	18500	18500	18500	18500	0
203	20241021	171200	1302946290	18500	18500	18500	18500	0
204	20241021	171100	1302946290	18500	18500	18500	18500	0
205	20241021	171000	1302946290	18500	18500	18500	18500	0
206	20241021	170900	1302946290	18500	18500	18500	18500	0
207	20241021	170800	1302946290	18500	18500	18500	18500	0
208	20241021	170700	1302946290	18500	18500	18500	18500	0
209	20241021	170600	1302946290	18500	18500	18500	18500	0
210	20241021	170500	1302946290	18500	18500	18500	18500	0
211	20241021	170400	1302946290	18500	18500	18500	18500	0
212	20241021	170300	1302946290	18500	18500	18500	18500	569
213	20241021	170200	1302946290	18500	18500	18500	18500	0
214	20241021	170100	1302946290	18500	18500	18500	18500	0
215	20241021	170000	1302946290	18500	18500	18500	18500	0
216	20241021	165900	1302946290	18500	18500	18500	18500	0
217	20241021	165800	1302946290	18500	18500	18500	18500	0
218	20241021	165700	1302946290	18500	18500	18500	18500	0
219	20241021	165600	1302946290	18500	18500	18500	18500	0
220	20241021	165500	1302946290	18500	18500	18500	18500	0
221	20241021	165400	1302946290	18500	18500	18500	18500	0
222	20241021	165300	1302946290	18500	18500	18500	18500	0
223	20241021	165200	1302946290	18500	18500	18500	18500	0
224	20241021	165100	1302946290	18500	18500	18500	18500	0
225	20241021	165000	1302946290	18500	18500	18500	18500	0
226	20241021	164900	1302946290	18500	18500	18500	18500	0
227	20241021	164800	1302946290	18500	18500	18500	18500	0
228	20241021	164700	1302946290	18500	18500	18500	18500	0
229	20241021	164600	1302946290	18500	18500	18500	18500	0
230	20241021	164500	1302946290	18500	18500	18500	18500	0
231	20241021	164400	1302946290	18500	18500	18500	18500	0
232	20241021	164300	1302946290	18500	18500	18500	18500	0
233	20241021	164200	1302946290	18500	18500	18500	18500	0
234	20241021	164100	1302946290	18500	18500	18500	18500	0
235	20241021	164000	1302946290	18500	18500	18500	18500	0
236	20241021	163900	1302946290	18500	18500	18500	18500	0
237	20241021	163800	1302946290	18500	18500	18500	18500	0
238	20241021	163700	1302946290	18500	18500	18500	18500	0
239	20241021	163600	1302946290	18500	18500	18500	18500	0
240	20241021	163500	1302946290	18500	18500	18500	18500	0
241	20241021	163400	1302946290	18500	18500	18500	18500	0
242	20241021	163300	1302946290	18500	18500	18500	18500	569
243	20241021	163200	1302946290	18500	18500	18500	18500	0
244	20241021	163100	1302946290	18500	18500	18500	18500	0
245	20241021	163000	1302946290	18500	18500	18500	18500	0
246	20241021	162900	1302946290	18500	18500	18500	18500	0
247	20241021	162800	1302946290	18500	18500	18500	18500	0
248	20241021	162700	1302946290	18500	18500	18500	18500	0
249	20241021	162600	1302946290	18500	18500	18500	18500	0
250	20241021	162500	1302946290	18500	18500	18500	18500	0
251	20241021	162400	1302946290	18500	18500	18500	18500	0
252	20241021	162300	1302946290	18500	18500	18500	18500	0
253	20241021	162200	1302946290	18500	18500	18500	18500	0
254	20241021	162100	1302946290	18500	18500	18500	18500	0
255	20241021	162000	1302946290	18500	18500	18500	18500	0
256	20241021	161900	1302946290	18500	18500	18500	18500	0
257	20241021	161800	1302946290	18500	18500	18500	18500	0
258	20241021	161700	1302946290	18500	18500	18500	18500	0
259	20241021	161600	1302946290	18500	18500	18500	18500	0
260	20241021	161500	1302946290	18500	18500	18500	18500	0
261	20241021	161400	1302946290	18500	18500	18500	18500	0
262	20241021	161300	1302946290	18500	18500	18500	18500	0
263	20241021	161200	1302946290	18500	18500	18500	18500	0
264	20241021	161100	1302946290	18500	18500	18500	18500	0
265	20241021	161000	1302946290	18500	18500	18500	18500	0
266	20241021	160900	1302946290	18500	18500	18500	18500	0
267	20241021	160800	1302946290	18500	18500	18500	18500	0
268	20241021	160700	1302946290	18500	18500	18500	18500	0
269	20241021	160600	1302946290	18500	18500	18500	18500	0
270	20241021	160500	1302946290	18500	18500	18500	18500	0
271	20241021	160400	1302946290	18500	18500	18500	18500	0
272	20241021	160300	1302946290	18500	18500	18500	18500	569
273	20241021	160200	1302946290	18500	18500	18500	18500	0
274	20241021	160100	1302946290	18500	18500	18500	18500	0
275	20241021	160000	1302946290	18500	18500	18500	18500	0
276	20241021	155900	1302946290	18500	18500	18500	18500	0
277	20241021	155800	1302946290	18500	18500	18500	18500	0
278	20241021	155700	1302946290	18500	18500	18500	18500	0
279	20241021	155600	1302946290	18500	18500	18500	18500	0
280	20241021	155500	1302946290	18500	18500	18500	18500	0
281	20241021	155400	1302946290	18500	18500	18500	18500	0
282	20241021	155300	1302946290	18500	18500	18500	18500	0
283	20241021	155200	1302946290	18500	18500	18500	18500	0
284	20241021	155100	1302946290	18500	18500	18500	18500	0
285	20241021	155000	1302946290	18500	18500	18500	18500	0
286	20241021	154900	1302946290	18500	18500	18500	18500	0
287	20241021	154800	1302946290	18500	18500	18500	18500	0
288	20241021	154700	1302946290	18500	18500	18500	18500	0
289	20241021	154600	1302946290	18500	18500	18500	18500	0
290	20241021	154500	1302946290	18500	18500	18500	18500	0
291	20241021	154400	1302946290	18500	18500	18500	18500	0
292	20241021	154300	1302946290	18500	18500	18500	18500	0
293	20241021	154200	1302946290	18500	18500	18500	18500	0
294	20241021	154100	1302946290	18500	18500	18500	18500	0
295	20241021	154000	1302946290	18500	18500	18500	18500	0
296	20241021	153900	1302946290	18500	18500	18500	18500	0
297	20241021	153800	1302946290	18500	18500	18500	18500	0
298	20241021	153700	1302946290	18500	18500	18500	18500	0
299	20241021	153600	1302946290	18500	18500	18500	18500	0
300	20241021	153500	1302946290	18500	18500	18500	18500	0
301	20241021	153400	1302946290	18500	18500	18500	18500	0
302	20241021	153300	1302946290	18500	18500	18500	18500	569
303	20241021	153200	1302946290	18500	18500	18500	18500	0
304	20241021	153100	1302946290	18500	18500	18500	18500	0
305	20241021	153000	1302946290	18500	18500	18500	18500	569
306	20241021	152900	1292419790	18500	18500	18500	18500	0
307	20241021	152800	1292419790	18500	18500	18500	18500	0
308	20241021	152700	1292419790	18500	18500	18500	18500	0
309	20241021	152600	1292419790	18500	18500	18500	18500	0
310	20241021	152500	1292419790	18500	18500	18500	18500	0
311	20241021	152400	1292419790	18500	18500	18500	18500	0
312	20241021	152300	1292419790	18500	18500	18500	18500	0
313	20241021	152200	1292419790	18500	18500	18500	18500	0
314	20241021	152100	1292419790	18500	18500	18500	18500	0
315	20241021	152000	1292419790	18500	18500	18500	18500	0
316	20241021	151900	1292419790	18500	18500	18500	18500	105
317	20241021	151800	1290477290	18500	18500	18500	18500	0
318	20241021	151700	1290477290	18500	18500	18500	18500	2
319	20241021	151600	1290440290	18500	18480	18500	18480	250
320	20241021	151500	1285818150	18480	18480	18480	18480	0
321	20241021	151400	1285818150	18480	18480	18480	18480	0
322	20241021	151300	1285818150	18480	18360	18480	18360	4049
323	20241021	151200	1211142550	18350	18350	18350	18350	0
324	20241021	151100	1211142550	18350	18350	18350	18350	31
325	20241021	151000	1210573700	18350	18350	18350	18350	0
326	20241021	150900	1210573700	18350	18350	18350	18350	0
327	20241021	150800	1210573700	18350	18320	18350	18320	1500
328	20241021	150700	1183064140	18320	18320	18320	18320	0
329	20241021	150600	1183064140	18320	18320	18320	18320	0
330	20241021	150500	1183064140	18320	18320	18320	18320	0
331	20241021	150400	1183064140	18320	18320	18320	18320	0
332	20241021	150300	1183064140	18320	18320	18320	18320	1
333	20241021	150200	1183045820	18320	18320	18320	18320	0
334	20241021	150100	1183045820	18320	18320	18320	18320	0
335	20241021	150000	1183045820	18320	18320	18320	18320	0
336	20241021	145900	1183045820	18320	18320	18320	18320	1
337	20241021	145800	1183027500	18300	18300	18300	18300	8
338	20241021	145700	1182881100	18300	18300	18300	18300	1
339	20241021	145600	1182862800	18140	18200	18200	18140	163
340	20241021	145500	1179904960	18300	18300	18300	18300	0
341	20241021	145400	1179904960	18300	18270	18300	18270	50
342	20241021	145300	1178990110	18300	18300	18300	18300	0
343	20241021	145200	1178990110	18300	18300	18300	18300	0
344	20241021	145100	1178990110	18300	18300	18300	18300	0
345	20241021	145000	1178990110	18300	18300	18300	18300	1
346	20241021	144900	1178971810	18250	18250	18250	18250	36
347	20241021	144800	1178314810	18250	18250	18250	18250	29
348	20241021	144700	1177785560	18250	18250	18250	18250	50
349	20241021	144600	1176873060	18250	18250	18250	18250	0
350	20241021	144500	1176873060	18250	18250	18250	18250	0
351	20241021	144400	1176873060	18250	18250	18250	18250	0
352	20241021	144300	1176873060	18250	18250	18250	18250	0
353	20241021	144200	1176873060	18250	18250	18250	18250	0
354	20241021	144100	1176873060	18250	18250	18250	18250	0
355	20241021	144000	1176873060	18250	18250	18250	18250	0
356	20241021	143900	1176873060	18250	18250	18250	18250	0
357	20241021	143800	1176873060	18250	18250	18250	18250	0
358	20241021	143700	1176873060	18250	18250	18250	18250	2
359	20241021	143600	1176836560	18130	18130	18130	18130	0
360	20241021	143500	1176836560	18130	18130	18130	18130	0
361	20241021	143400	1176836560	18130	18130	18130	18130	0
362	20241021	143300	1176836560	18130	18130	18130	18130	0
363	20241021	143200	1176836560	18130	18130	18130	18130	5
364	20241021	143100	1176745910	18250	18250	18250	18250	0
365	20241021	143000	1176745910	18250	18250	18250	18250	0
366	20241021	142900	1176745910	18250	18250	18250	18250	0
367	20241021	142800	1176745910	18250	18250	18250	18250	0
368	20241021	142700	1176745910	18250	18250	18250	18250	0
369	20241021	142600	1176745910	18250	18250	18250	18250	0
370	20241021	142500	1176745910	18250	18250	18250	18250	0
371	20241021	142400	1176745910	18250	18250	18250	18250	0
372	20241021	142300	1176745910	18250	18250	18250	18250	0
373	20241021	142200	1176745910	18250	18250	18250	18250	0
374	20241021	142100	1176745910	18250	18250	18250	18250	0
375	20241021	142000	1176745910	18250	18250	18250	18250	0
376	20241021	141900	1176745910	18250	18250	18250	18250	0
377	20241021	141800	1176745910	18250	18250	18250	18250	0
378	20241021	141700	1176745910	18250	18250	18250	18250	0
379	20241021	141600	1176745910	18250	18250	18250	18250	0
380	20241021	141500	1176745910	18250	18250	18250	18250	0
381	20241021	141400	1176745910	18250	18250	18250	18250	0
382	20241021	141300	1176745910	18250	18250	18250	18250	0
383	20241021	141200	1176745910	18250	18250	18250	18250	0
384	20241021	141100	1176745910	18250	18250	18250	18250	26
385	20241021	141000	1176271410	18250	18250	18250	18250	0
386	20241021	140900	1176271410	18250	18250	18250	18250	7
387	20241021	140800	1176143660	18300	18300	18300	18300	0
388	20241021	140700	1176143660	18300	18300	18300	18300	5
389	20241021	140600	1176052160	18300	18300	18300	18300	0
390	20241021	140500	1176052160	18300	18300	18300	18300	0
391	20241021	140400	1176052160	18300	18320	18320	18300	51
392	20241021	140300	1175118840	18300	18300	18300	18300	0
393	20241021	140200	1175118840	18300	18300	18300	18300	0
394	20241021	140100	1175118840	18300	18300	18300	18300	0
395	20241021	140000	1175118840	18300	18300	18300	18300	0
396	20241021	135900	1175118840	18300	18300	18300	18300	0
397	20241021	135800	1175118840	18300	18300	18300	18300	0
398	20241021	135700	1175118840	18300	18300	18300	18300	13
399	20241021	135600	1174880940	18300	18300	18300	18300	0
400	20241021	135500	1174880940	18300	18300	18300	18300	0
401	20241021	135400	1174880940	18300	18300	18300	18300	0
402	20241021	135300	1174880940	18300	18300	18300	18300	0
403	20241021	135200	1174880940	18300	18300	18300	18300	9
404	20241021	135100	1174716240	18320	18320	18320	18320	0
405	20241021	135000	1174716240	18320	18320	18320	18320	0
406	20241021	134900	1174716240	18320	18320	18320	18320	0
407	20241021	134800	1174716240	18320	18320	18320	18320	0
408	20241021	134700	1174716240	18320	18320	18320	18320	0
409	20241021	134600	1174716240	18320	18320	18320	18320	0
410	20241021	134500	1174716240	18320	18320	18320	18320	0
411	20241021	134400	1174716240	18320	18320	18320	18320	0
412	20241021	134300	1174716240	18320	18320	18320	18320	1
413	20241021	134200	1174697920	18320	18320	18320	18320	0
414	20241021	134100	1174697920	18320	18320	18320	18320	0
415	20241021	134000	1174697920	18320	18320	18320	18320	0
416	20241021	133900	1174697920	18320	18320	18320	18320	0
417	20241021	133800	1174697920	18320	18320	18320	18320	0
418	20241021	133700	1174697920	18320	18320	18320	18320	0
419	20241021	133600	1174697920	18320	18320	18320	18320	91
420	20241021	133500	1173030800	18340	18340	18340	18340	0
421	20241021	133400	1173030800	18340	18340	18340	18340	1
422	20241021	133300	1173012460	18340	18340	18340	18340	89
423	20241021	133200	1171380200	18340	18340	18340	18340	0
424	20241021	133100	1171380200	18340	18340	18340	18340	0
425	20241021	133000	1171380200	18340	18340	18340	18340	0
426	20241021	132900	1171380200	18340	18330	18340	18330	405
427	20241021	132800	1163953490	18330	18330	18330	18330	1
428	20241021	132700	1163935160	18320	18320	18320	18320	0
429	20241021	132600	1163935160	18320	18320	18320	18320	0
430	20241021	132500	1163935160	18320	18320	18320	18320	156
431	20241021	132400	1161077240	18320	18320	18320	18320	0
432	20241021	132300	1161077240	18320	18320	18320	18320	0
433	20241021	132200	1161077240	18320	18320	18320	18320	0
434	20241021	132100	1161077240	18320	18320	18320	18320	0
435	20241021	132000	1161077240	18320	18320	18320	18320	0
436	20241021	131900	1161077240	18320	18320	18320	18320	30
437	20241021	131800	1160527640	18320	18320	18320	18320	0
438	20241021	131700	1160527640	18320	18320	18320	18320	0
439	20241021	131600	1160527640	18320	18090	18320	18090	51
440	20241021	131500	1159604820	18090	18100	18100	18090	2
441	20241021	131400	1159568630	18100	18100	18100	18100	0
442	20241021	131300	1159568630	18100	18100	18100	18100	19
443	20241021	131200	1159224730	18090	18090	18090	18090	0
444	20241021	131100	1159224730	18090	18340	18340	18090	201
445	20241021	131000	1155588390	18080	18080	18080	18080	0
446	20241021	130900	1155588390	18080	18080	18080	18080	27
447	20241021	130800	1155100230	18350	18350	18350	18350	0
448	20241021	130700	1155100230	18350	18350	18350	18350	0
449	20241021	130600	1155100230	18350	18350	18350	18350	0
450	20241021	130500	1155100230	18350	18350	18350	18350	0
451	20241021	130400	1155100230	18350	18350	18350	18350	0
452	20241021	130300	1155100230	18350	18350	18350	18350	0
453	20241021	130200	1155100230	18350	18350	18350	18350	0
454	20241021	130100	1155100230	18350	18350	18350	18350	0
455	20241021	130000	1155100230	18350	18350	18350	18350	0
456	20241021	125900	1155100230	18350	18350	18350	18350	0
457	20241021	125800	1155100230	18350	18350	18350	18350	0
458	20241021	125700	1155100230	18350	18350	18350	18350	11
459	20241021	125600	1154898380	18380	18380	18380	18380	0
460	20241021	125500	1154898380	18380	18380	18380	18380	0
461	20241021	125400	1154898380	18380	18380	18380	18380	0
462	20241021	125300	1154898380	18380	18380	18380	18380	5
463	20241021	125200	1154806480	18380	18380	18380	18380	0
464	20241021	125100	1154806480	18380	18380	18380	18380	0
465	20241021	125000	1154806480	18380	18380	18380	18380	0
466	20241021	124900	1154806480	18380	18370	18380	18370	271
467	20241021	124800	1149827050	18370	18370	18370	18370	0
468	20241021	124700	1149827050	18370	18370	18370	18370	55
469	20241021	124600	1148816700	18370	18370	18370	18370	150
470	20241021	124500	1146061200	18370	18370	18370	18370	700
471	20241021	124400	1133202200	18380	18380	18380	18380	56
472	20241021	124300	1132172920	18380	18380	18380	18380	275
473	20241021	124200	1127118420	18420	18420	18420	18420	100
474	20241021	124100	1125276420	18380	18380	18380	18380	0
475	20241021	124000	1125276420	18380	18380	18380	18380	0
476	20241021	123900	1125276420	18380	18380	18380	18380	0
477	20241021	123800	1125276420	18380	18380	18380	18380	0
478	20241021	123700	1125276420	18380	18380	18380	18380	0
479	20241021	123600	1125276420	18380	18380	18380	18380	0
480	20241021	123500	1125276420	18380	18380	18380	18380	0
481	20241021	123400	1125276420	18380	18380	18380	18380	0
482	20241021	123300	1125276420	18380	18380	18380	18380	102
483	20241021	123200	1123401660	18380	18380	18380	18380	0
484	20241021	123100	1123401660	18380	18380	18380	18380	28
485	20241021	123000	1122887020	18420	18420	18420	18420	350
486	20241021	122900	1116440020	18420	18420	18420	18420	0
487	20241021	122800	1116440020	18420	18420	18420	18420	0
488	20241021	122700	1116440020	18420	18390	18420	18370	326
489	20241021	122600	1110442400	18370	18370	18370	18370	130
490	20241021	122500	1108054300	18370	18370	18370	18370	0
491	20241021	122400	1108054300	18370	18370	18370	18370	0
492	20241021	122300	1108054300	18370	18370	18370	18370	0
493	20241021	122200	1108054300	18370	18370	18370	18370	0
494	20241021	122100	1108054300	18370	18370	18370	18370	3
495	20241021	122000	1107999190	18370	18360	18390	18360	123
496	20241021	121900	1105738780	18000	18000	18000	18000	0
497	20241021	121800	1105738780	18000	18000	18000	18000	200
498	20241021	121700	1102138780	17980	17980	17980	17980	10
499	20241021	121600	1101958980	17980	17980	17980	17980	0
500	20241021	121500	1101958980	17980	17980	17980	17980	0
501	20241021	121400	1101958980	17980	17980	17980	17980	7
502	20241021	121300	1101833120	18000	18000	18000	18000	0
503	20241021	121200	1101833120	18000	18010	18010	18000	67
504	20241021	121100	1100627030	18010	18350	18350	18010	949
505	20241021	121000	1083487960	18420	18420	18420	18420	40
506	20241021	120900	1082751160	18420	18420	18420	18420	0
507	20241021	120800	1082751160	18420	18420	18420	18420	1
508	20241021	120700	1082732740	18300	18300	18300	18300	113
509	20241021	120600	1080664840	18320	18410	18410	18320	47
510	20241021	120500	1079801660	18420	18420	18420	18420	0
511	20241021	120400	1079801660	18420	18420	18420	18420	51
512	20241021	120300	1078862240	18420	18420	18420	18420	10
513	20241021	120200	1078678040	18430	18430	18430	18430	0
514	20241021	120100	1078678040	18430	18430	18430	18430	0
515	20241021	120000	1078678040	18430	18430	18430	18430	0
516	20241021	115900	1078678040	18430	18430	18430	18430	0
517	20241021	115800	1078678040	18430	18430	18430	18430	0
518	20241021	115700	1078678040	18430	18430	18430	18430	0
519	20241021	115600	1078678040	18430	18430	18430	18430	1
520	20241021	115500	1078659610	18430	18430	18430	18430	0
521	20241021	115400	1078659610	18430	18430	18430	18430	13
522	20241021	115300	1078420020	18430	18430	18430	18430	37
523	20241021	115200	1077738110	18430	18430	18430	18430	50
524	20241021	115100	1076816610	18430	18430	18430	18430	10
525	20241021	115000	1076632310	18430	18430	18430	18430	1903
526	20241021	114900	1041560020	18430	18430	18430	18430	364
527	20241021	114800	1034851500	18430	18450	18450	18430	96
528	20241021	114700	1033082020	18460	18460	18460	18460	0
529	20241021	114600	1033082020	18460	18460	18460	18460	0
530	20241021	114500	1033082020	18460	18460	18460	18460	2
531	20241021	114400	1033045100	18460	18460	18460	18460	0
532	20241021	114300	1033045100	18460	18460	18460	18460	210
533	20241021	114200	1029168500	18480	18480	18480	18480	0
534	20241021	114100	1029168500	18480	18450	18480	18450	33
535	20241021	114000	1028559560	18450	18450	18450	18450	110
536	20241021	113900	1026530060	18450	18450	18450	18450	0
537	20241021	113800	1026530060	18450	18440	18450	18430	233
538	20241021	113700	1022235160	18440	18430	18450	18430	270
539	20241021	113600	1017255460	18450	18490	18490	18450	1426
540	20241021	113500	990942890	18490	18490	18490	18490	0
541	20241021	113400	990942890	18490	18500	18500	18490	574
542	20241021	113300	980324600	18500	18460	18500	18460	83
543	20241021	113200	978789900	18440	18430	18440	18430	20
544	20241021	113100	978421200	18400	18380	18410	18380	254
545	20241021	113000	973748180	18350	18350	18380	18350	36
546	20241021	112900	973087400	18350	18350	18350	18350	70
547	20241021	112800	971802900	18350	18350	18350	18350	0
548	20241021	112700	971802900	18350	18350	18350	18350	0
549	20241021	112600	971802900	18350	18350	18350	18350	1147
550	20241021	112500	950755450	18320	18320	18320	18320	0
551	20241021	112400	950755450	18320	18350	18350	18320	774
552	20241021	112300	936552580	18350	18300	18350	18300	34
553	20241021	112200	935929780	18290	18290	18290	18290	310
554	20241021	112100	930259880	18290	18280	18290	18280	120
555	20241021	112000	928065280	18270	18270	18270	18270	40
556	20241021	111900	927334480	18260	18290	18290	18260	159
557	20241021	111800	924428140	18260	18260	18260	18260	225
558	20241021	111700	920319640	18260	18260	18260	18260	1932
559	20241021	111600	885041320	18260	18260	18260	18260	78
560	20241021	111500	883617040	18230	18140	18230	18140	350
561	20241021	111400	877247640	18110	17870	18110	17870	23743
562	20241021	111300	449997200	17850	17820	17850	17820	618
563	20241021	111200	438966240	17820	17820	17820	17820	2
564	20241021	111100	438930600	17800	17800	17800	17800	380
565	20241021	111000	432166600	17800	17780	17800	17780	619
566	20241021	110900	421150380	17780	17780	17780	17780	4
567	20241021	110800	421079260	17750	17750	17750	17740	659
568	20241021	110700	409382110	17750	17750	17750	17750	39
569	20241021	110600	408689860	17750	17750	17750	17750	1011
570	20241021	110500	390744610	17740	17740	17740	17740	0
571	20241021	110400	390744610	17740	17740	17740	17740	40
572	20241021	110300	390035010	17730	17730	17730	17730	0
573	20241021	110200	390035010	17730	17730	17730	17730	4
574	20241021	110100	389964090	17720	17730	17730	17720	100
575	20241021	110000	388191790	17730	17730	17730	17730	15
576	20241021	105900	387925840	17720	17720	17720	17720	278
577	20241021	105800	382999680	17720	17710	17720	17710	120
578	20241021	105700	380873450	17720	17720	17720	17720	11
579	20241021	105600	380678530	17690	17690	17690	17690	0
580	20241021	105500	380678530	17690	17690	17690	17690	35
581	20241021	105400	380059380	17700	17700	17700	17700	0
582	20241021	105300	380059380	17700	17700	17700	17700	200
583	20241021	105200	376519380	17720	17720	17720	17720	300
584	20241021	105100	371203380	17720	17720	17720	17720	438
585	20241021	105000	363442020	17720	17720	17720	17720	50
586	20241021	104900	362556020	17730	17730	17730	17730	1
587	20241021	104800	362538290	17720	17720	17720	17720	20
588	20241021	104700	362183890	17700	17700	17700	17700	18
589	20241021	104600	361865290	17700	17700	17700	17700	1
590	20241021	104500	361847590	17700	17700	17700	17700	18
591	20241021	104400	361528990	17740	17740	17740	17740	1
592	20241021	104300	361511250	17700	17700	17700	17700	61
593	20241021	104200	360431550	17690	17690	17690	17690	55
594	20241021	104100	359458600	17690	17600	17690	17600	20
595	20241021	104000	359106510	17600	17600	17600	17600	5
596	20241021	103900	359018510	17600	17600	17600	17600	70
597	20241021	103800	357786510	17580	17580	17580	17570	1296
598	20241021	103700	335004370	17580	17590	17600	17580	178
599	20241021	103600	331874870	17580	17580	17580	17580	150
600	20241021	103500	329237870	17580	17580	17580	17580	498
601	20241021	103400	320483030	17570	17570	17570	17570	0
602	20241021	103300	320483030	17570	17570	17570	17570	0
603	20241021	103200	320483030	17570	17570	17580	17570	120
604	20241021	103100	318374530	17500	17450	17580	17450	1651
605	20241021	103000	289489920	17450	17430	17450	17430	620
606	20241021	102900	278676380	17420	17420	17420	17420	99
607	20241021	102800	276951800	17420	17420	17420	17420	0
608	20241021	102700	276951800	17420	17420	17420	17420	1
609	20241021	102600	276934380	17400	17400	17400	17400	1
610	20241021	102500	276916980	17400	17400	17400	17400	0
611	20241021	102400	276916980	17400	17400	17400	17400	0
612	20241021	102300	276916980	17400	17400	17400	17400	50
613	20241021	102200	276046980	17400	17430	17430	17400	437
614	20241021	102100	268436070	17430	17380	17430	17380	1635
615	20241021	102000	239992550	17380	17350	17380	17340	52
616	20241021	101900	239090420	17350	17350	17350	17350	601
617	20241021	101800	228663070	17350	17350	17350	17350	15
618	20241021	101700	228402820	17350	17350	17350	17350	10
619	20241021	101600	228229320	17350	17350	17350	17350	0
620	20241021	101500	228229320	17350	17350	17350	17350	0
621	20241021	101400	228229320	17350	17350	17350	17350	0
622	20241021	101300	228229320	17350	17320	17350	17320	87
623	20241021	101200	226720620	17300	17300	17300	17300	0
624	20241021	101100	226720620	17300	17300	17300	17300	0
625	20241021	101000	226720620	17300	17300	17300	17300	0
626	20241021	100900	226720620	17300	17300	17300	17300	0
627	20241021	100800	226720620	17300	17300	17300	17300	0
628	20241021	100700	226720620	17300	17310	17310	17300	1000
629	20241021	100600	209419120	17310	17310	17310	17310	600
630	20241021	100500	199033120	17350	17350	17350	17350	0
631	20241021	100400	199033120	17350	17350	17350	17350	0
632	20241021	100300	199033120	17350	17350	17350	17350	0
633	20241021	100200	199033120	17350	17350	17350	17350	0
634	20241021	100100	199033120	17350	17350	17350	17350	0
635	20241021	100000	199033120	17350	17340	17350	17340	2
636	20241021	095900	198998430	17340	17340	17340	17340	0
637	20241021	095800	198998430	17340	17340	17340	17340	300
638	20241021	095700	193796430	17330	17330	17330	17330	0
639	20241021	095600	193796430	17330	17330	17330	17330	50
640	20241021	095500	192929930	17300	17340	17340	17300	109
641	20241021	095400	191043870	17340	17340	17340	17340	0
642	20241021	095300	191043870	17340	17280	17340	17280	1211
643	20241021	095200	170094970	17270	17220	17270	17220	645
644	20241021	095100	158971070	17200	17200	17200	17200	0
645	20241021	095000	158971070	17200	17190	17200	17190	530
646	20241021	094900	149857370	17170	17150	17170	17150	45
647	20241021	094800	149085120	17130	17110	17130	17110	42
648	20241021	094700	148366100	17110	17110	17110	17110	106
649	20241021	094600	146552440	17100	17100	17100	17100	0
650	20241021	094500	146552440	17100	17100	17100	17100	0
651	20241021	094400	146552440	17100	17100	17100	17100	0
652	20241021	094300	146552440	17100	17100	17100	17100	0
653	20241021	094200	146552440	17100	17100	17100	17100	0
654	20241021	094100	146552440	17100	17110	17110	17100	221
655	20241021	094000	142773220	17110	17110	17110	17100	49
656	20241021	093900	141935020	17110	17110	17110	17110	0
657	20241021	093800	141935020	17110	17110	17110	17110	10
658	20241021	093700	141763920	17100	17100	17100	17100	5
659	20241021	093600	141678420	17110	17110	17110	17110	50
660	20241021	093500	140822920	17100	17100	17100	17100	198
661	20241021	093400	137437120	17100	17090	17100	17090	86
662	20241021	093300	135966560	17090	17080	17090	17080	100
663	20241021	093200	134257650	17110	17110	17110	17110	0
664	20241021	093100	134257650	17110	17110	17110	17110	0
665	20241021	093000	134257650	17110	17110	17110	17110	0
666	20241021	092900	134257650	17110	17110	17110	17110	0
667	20241021	092800	134257650	17110	17110	17110	17110	0
668	20241021	092700	134257650	17110	17110	17110	17110	0
669	20241021	092600	134257650	17110	17110	17110	17110	0
670	20241021	092500	134257650	17110	17110	17110	17110	0
671	20241021	092400	134257650	17110	17110	17110	17110	8
672	20241021	092300	134120770	17110	17010	17110	17010	102
673	20241021	092200	132377000	17010	17010	17010	17010	3
674	20241021	092100	132325970	17010	17010	17010	17010	0
675	20241021	092000	132325970	17010	17130	17130	17010	170
676	20241021	091900	129425870	17140	17010	17140	17000	130
677	20241021	091800	127211480	17000	17000	17000	17000	0
678	20241021	091700	127211480	17000	17000	17000	17000	0
679	20241021	091600	127211480	17000	17000	17000	17000	48
680	20241021	091500	126395480	17000	17000	17000	17000	260
681	20241021	091400	121975480	17000	17000	17000	17000	10
682	20241021	091300	121805480	17000	17000	17000	17000	60
683	20241021	091200	120785480	17010	17030	17030	17000	2150
684	20241021	091100	84213790	17200	17200	17200	17200	500
685	20241021	091000	75613790	17230	17220	17230	17220	12
686	20241021	090900	75407130	17250	17250	17250	17250	7
687	20241021	090800	75286380	17250	17270	17270	17250	16
688	20241021	090700	75010180	17010	17270	17270	17010	20
689	20241021	090600	74667380	17270	17270	17270	17270	182
690	20241021	090500	71524240	17000	17270	17270	17000	175
691	20241021	090400	68528990	17280	17000	17280	17000	130
692	20241021	090300	66318710	17000	17300	17300	17000	1570
693	20241021	090200	39569010	17300	17350	17350	17000	1936
694	20241021	090100	6644850	17300	17250	17300	17250	169
695	20241021	090000	3726500	17250	17000	17250	17000	219