KissMeData/176750/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203500	658705970	18580	18580	18580	18580	488
3	20241022	203400	658705970	18580	18580	18580	18580	0
4	20241022	203300	658705970	18580	18580	18580	18580	0
5	20241022	203200	658705970	18580	18580	18580	18580	0
6	20241022	203100	658705970	18580	18580	18580	18580	0
7	20241022	203000	658705970	18580	18580	18580	18580	0
8	20241022	202900	658705970	18580	18580	18580	18580	0
9	20241022	202800	658705970	18580	18580	18580	18580	0
10	20241022	202700	658705970	18580	18580	18580	18580	0
11	20241022	202600	658705970	18580	18580	18580	18580	0
12	20241022	202500	658705970	18580	18580	18580	18580	0
13	20241022	202400	658705970	18580	18580	18580	18580	0
14	20241022	202300	658705970	18580	18580	18580	18580	0
15	20241022	202200	658705970	18580	18580	18580	18580	0
16	20241022	202100	658705970	18580	18580	18580	18580	0
17	20241022	202000	658705970	18580	18580	18580	18580	0
18	20241022	201900	658705970	18580	18580	18580	18580	0
19	20241022	201800	658705970	18580	18580	18580	18580	0
20	20241022	201700	658705970	18580	18580	18580	18580	0
21	20241022	201600	658705970	18580	18580	18580	18580	0
22	20241022	201500	658705970	18580	18580	18580	18580	0
23	20241022	201400	658705970	18580	18580	18580	18580	0
24	20241022	201300	658705970	18580	18580	18580	18580	0
25	20241022	201200	658705970	18580	18580	18580	18580	0
26	20241022	201100	658705970	18580	18580	18580	18580	0
27	20241022	201000	658705970	18580	18580	18580	18580	0
28	20241022	200900	658705970	18580	18580	18580	18580	0
29	20241022	200800	658705970	18580	18580	18580	18580	0
30	20241022	200700	658705970	18580	18580	18580	18580	0
31	20241022	200600	658705970	18580	18580	18580	18580	0
32	20241022	200500	658705970	18580	18580	18580	18580	488
33	20241022	200400	658705970	18580	18580	18580	18580	0
34	20241022	200300	658705970	18580	18580	18580	18580	0
35	20241022	200200	658705970	18580	18580	18580	18580	0
36	20241022	200100	658705970	18580	18580	18580	18580	0
37	20241022	200000	658705970	18580	18580	18580	18580	0
38	20241022	195900	658705970	18580	18580	18580	18580	0
39	20241022	195800	658705970	18580	18580	18580	18580	0
40	20241022	195700	658705970	18580	18580	18580	18580	0
41	20241022	195600	658705970	18580	18580	18580	18580	0
42	20241022	195500	658705970	18580	18580	18580	18580	0
43	20241022	195400	658705970	18580	18580	18580	18580	0
44	20241022	195300	658705970	18580	18580	18580	18580	0
45	20241022	195200	658705970	18580	18580	18580	18580	0
46	20241022	195100	658705970	18580	18580	18580	18580	0
47	20241022	195000	658705970	18580	18580	18580	18580	0
48	20241022	194900	658705970	18580	18580	18580	18580	0
49	20241022	194800	658705970	18580	18580	18580	18580	0
50	20241022	194700	658705970	18580	18580	18580	18580	0
51	20241022	194600	658705970	18580	18580	18580	18580	0
52	20241022	194500	658705970	18580	18580	18580	18580	0
53	20241022	194400	658705970	18580	18580	18580	18580	0
54	20241022	194300	658705970	18580	18580	18580	18580	0
55	20241022	194200	658705970	18580	18580	18580	18580	0
56	20241022	194100	658705970	18580	18580	18580	18580	0
57	20241022	194000	658705970	18580	18580	18580	18580	0
58	20241022	193900	658705970	18580	18580	18580	18580	0
59	20241022	193800	658705970	18580	18580	18580	18580	0
60	20241022	193700	658705970	18580	18580	18580	18580	0
61	20241022	193600	658705970	18580	18580	18580	18580	0
62	20241022	193500	658705970	18580	18580	18580	18580	488
63	20241022	193400	658705970	18580	18580	18580	18580	0
64	20241022	193300	658705970	18580	18580	18580	18580	0
65	20241022	193200	658705970	18580	18580	18580	18580	0
66	20241022	193100	658705970	18580	18580	18580	18580	0
67	20241022	193000	658705970	18580	18580	18580	18580	0
68	20241022	192900	658705970	18580	18580	18580	18580	0
69	20241022	192800	658705970	18580	18580	18580	18580	0
70	20241022	192700	658705970	18580	18580	18580	18580	0
71	20241022	192600	658705970	18580	18580	18580	18580	0
72	20241022	192500	658705970	18580	18580	18580	18580	0
73	20241022	192400	658705970	18580	18580	18580	18580	0
74	20241022	192300	658705970	18580	18580	18580	18580	0
75	20241022	192200	658705970	18580	18580	18580	18580	0
76	20241022	192100	658705970	18580	18580	18580	18580	0
77	20241022	192000	658705970	18580	18580	18580	18580	0
78	20241022	191900	658705970	18580	18580	18580	18580	0
79	20241022	191800	658705970	18580	18580	18580	18580	0
80	20241022	191700	658705970	18580	18580	18580	18580	0
81	20241022	191600	658705970	18580	18580	18580	18580	0
82	20241022	191500	658705970	18580	18580	18580	18580	0
83	20241022	191400	658705970	18580	18580	18580	18580	0
84	20241022	191300	658705970	18580	18580	18580	18580	0
85	20241022	191200	658705970	18580	18580	18580	18580	0
86	20241022	191100	658705970	18580	18580	18580	18580	0
87	20241022	191000	658705970	18580	18580	18580	18580	0
88	20241022	190900	658705970	18580	18580	18580	18580	0
89	20241022	190800	658705970	18580	18580	18580	18580	0
90	20241022	190700	658705970	18580	18580	18580	18580	0
91	20241022	190600	658705970	18580	18580	18580	18580	0
92	20241022	190500	658705970	18580	18580	18580	18580	488
93	20241022	190400	658705970	18580	18580	18580	18580	0
94	20241022	190300	658705970	18580	18580	18580	18580	0
95	20241022	190200	658705970	18580	18580	18580	18580	0
96	20241022	190100	658705970	18580	18580	18580	18580	0
97	20241022	190000	658705970	18580	18580	18580	18580	0
98	20241022	185900	658705970	18580	18580	18580	18580	0
99	20241022	185800	658705970	18580	18580	18580	18580	0
100	20241022	185700	658705970	18580	18580	18580	18580	0
101	20241022	185600	658705970	18580	18580	18580	18580	0
102	20241022	185500	658705970	18580	18580	18580	18580	0
103	20241022	185400	658705970	18580	18580	18580	18580	0
104	20241022	185300	658705970	18580	18580	18580	18580	0
105	20241022	185200	658705970	18580	18580	18580	18580	0
106	20241022	185100	658705970	18580	18580	18580	18580	0
107	20241022	185000	658705970	18580	18580	18580	18580	0
108	20241022	184900	658705970	18580	18580	18580	18580	0
109	20241022	184800	658705970	18580	18580	18580	18580	0
110	20241022	184700	658705970	18580	18580	18580	18580	0
111	20241022	184600	658705970	18580	18580	18580	18580	0
112	20241022	184500	658705970	18580	18580	18580	18580	0
113	20241022	184400	658705970	18580	18580	18580	18580	0
114	20241022	184300	658705970	18580	18580	18580	18580	0
115	20241022	184200	658705970	18580	18580	18580	18580	0
116	20241022	184100	658705970	18580	18580	18580	18580	0
117	20241022	184000	658705970	18580	18580	18580	18580	0
118	20241022	183900	658705970	18580	18580	18580	18580	0
119	20241022	183800	658705970	18580	18580	18580	18580	0
120	20241022	183700	658705970	18580	18580	18580	18580	0
121	20241022	183600	658705970	18580	18580	18580	18580	0
122	20241022	183500	658705970	18580	18580	18580	18580	488
123	20241022	183400	658705970	18580	18580	18580	18580	0
124	20241022	183300	658705970	18580	18580	18580	18580	0
125	20241022	183200	658705970	18580	18580	18580	18580	0
126	20241022	183100	658705970	18580	18580	18580	18580	0
127	20241022	183000	658705970	18580	18580	18580	18580	0
128	20241022	182900	658705970	18580	18580	18580	18580	0
129	20241022	182800	658705970	18580	18580	18580	18580	0
130	20241022	182700	658705970	18580	18580	18580	18580	0
131	20241022	182600	658705970	18580	18580	18580	18580	0
132	20241022	182500	658705970	18580	18580	18580	18580	0
133	20241022	182400	658705970	18580	18580	18580	18580	0
134	20241022	182300	658705970	18580	18580	18580	18580	0
135	20241022	182200	658705970	18580	18580	18580	18580	0
136	20241022	182100	658705970	18580	18580	18580	18580	0
137	20241022	182000	658705970	18580	18580	18580	18580	0
138	20241022	181900	658705970	18580	18580	18580	18580	0
139	20241022	181800	658705970	18580	18580	18580	18580	0
140	20241022	181700	658705970	18580	18580	18580	18580	0
141	20241022	181600	658705970	18580	18580	18580	18580	0
142	20241022	181500	658705970	18580	18580	18580	18580	0
143	20241022	181400	658705970	18580	18580	18580	18580	0
144	20241022	181300	658705970	18580	18580	18580	18580	0
145	20241022	181200	658705970	18580	18580	18580	18580	0
146	20241022	181100	658705970	18580	18580	18580	18580	0
147	20241022	181000	658705970	18580	18580	18580	18580	0
148	20241022	180900	658705970	18580	18580	18580	18580	0
149	20241022	180800	658705970	18580	18580	18580	18580	0
150	20241022	180700	658705970	18580	18580	18580	18580	0
151	20241022	180600	658705970	18580	18580	18580	18580	0
152	20241022	180500	658705970	18580	18580	18580	18580	488
153	20241022	180400	658705970	18580	18580	18580	18580	0
154	20241022	180300	658705970	18580	18580	18580	18580	0
155	20241022	180200	658705970	18580	18580	18580	18580	0
156	20241022	180100	658705970	18580	18580	18580	18580	0
157	20241022	180000	658705970	18580	18580	18580	18580	0
158	20241022	175900	658705970	18580	18580	18580	18580	0
159	20241022	175800	658705970	18580	18580	18580	18580	0
160	20241022	175700	658705970	18580	18580	18580	18580	0
161	20241022	175600	658705970	18580	18580	18580	18580	0
162	20241022	175500	658705970	18580	18580	18580	18580	0
163	20241022	175400	658705970	18580	18580	18580	18580	0
164	20241022	175300	658705970	18580	18580	18580	18580	0
165	20241022	175200	658705970	18580	18580	18580	18580	0
166	20241022	175100	658705970	18580	18580	18580	18580	0
167	20241022	175000	658705970	18580	18580	18580	18580	0
168	20241022	174900	658705970	18580	18580	18580	18580	0
169	20241022	174800	658705970	18580	18580	18580	18580	0
170	20241022	174700	658705970	18580	18580	18580	18580	0
171	20241022	174600	658705970	18580	18580	18580	18580	0
172	20241022	174500	658705970	18580	18580	18580	18580	0
173	20241022	174400	658705970	18580	18580	18580	18580	0
174	20241022	174300	658705970	18580	18580	18580	18580	0
175	20241022	174200	658705970	18580	18580	18580	18580	0
176	20241022	174100	658705970	18580	18580	18580	18580	0
177	20241022	174000	658705970	18580	18580	18580	18580	0
178	20241022	173900	658705970	18580	18580	18580	18580	0
179	20241022	173800	658705970	18580	18580	18580	18580	0
180	20241022	173700	658705970	18580	18580	18580	18580	0
181	20241022	173600	658705970	18580	18580	18580	18580	0
182	20241022	173500	658705970	18580	18580	18580	18580	488
183	20241022	173400	658705970	18580	18580	18580	18580	0
184	20241022	173300	658705970	18580	18580	18580	18580	0
185	20241022	173200	658705970	18580	18580	18580	18580	0
186	20241022	173100	658705970	18580	18580	18580	18580	0
187	20241022	173000	658705970	18580	18580	18580	18580	0
188	20241022	172900	658705970	18580	18580	18580	18580	0
189	20241022	172800	658705970	18580	18580	18580	18580	0
190	20241022	172700	658705970	18580	18580	18580	18580	0
191	20241022	172600	658705970	18580	18580	18580	18580	0
192	20241022	172500	658705970	18580	18580	18580	18580	0
193	20241022	172400	658705970	18580	18580	18580	18580	0
194	20241022	172300	658705970	18580	18580	18580	18580	0
195	20241022	172200	658705970	18580	18580	18580	18580	0
196	20241022	172100	658705970	18580	18580	18580	18580	0
197	20241022	172000	658705970	18580	18580	18580	18580	0
198	20241022	171900	658705970	18580	18580	18580	18580	0
199	20241022	171800	658705970	18580	18580	18580	18580	0
200	20241022	171700	658705970	18580	18580	18580	18580	0
201	20241022	171600	658705970	18580	18580	18580	18580	0
202	20241022	171500	658705970	18580	18580	18580	18580	0
203	20241022	171400	658705970	18580	18580	18580	18580	0
204	20241022	171300	658705970	18580	18580	18580	18580	0
205	20241022	171200	658705970	18580	18580	18580	18580	0
206	20241022	171100	658705970	18580	18580	18580	18580	0
207	20241022	171000	658705970	18580	18580	18580	18580	0
208	20241022	170900	658705970	18580	18580	18580	18580	0
209	20241022	170800	658705970	18580	18580	18580	18580	0
210	20241022	170700	658705970	18580	18580	18580	18580	0
211	20241022	170600	658705970	18580	18580	18580	18580	0
212	20241022	170500	658705970	18580	18580	18580	18580	488
213	20241022	170400	658705970	18580	18580	18580	18580	0
214	20241022	170300	658705970	18580	18580	18580	18580	0
215	20241022	170200	658705970	18580	18580	18580	18580	0
216	20241022	170100	658705970	18580	18580	18580	18580	0
217	20241022	170000	658705970	18580	18580	18580	18580	0
218	20241022	165900	658705970	18580	18580	18580	18580	0
219	20241022	165800	658705970	18580	18580	18580	18580	0
220	20241022	165700	658705970	18580	18580	18580	18580	0
221	20241022	165600	658705970	18580	18580	18580	18580	0
222	20241022	165500	658705970	18580	18580	18580	18580	0
223	20241022	165400	658705970	18580	18580	18580	18580	0
224	20241022	165300	658705970	18580	18580	18580	18580	0
225	20241022	165200	658705970	18580	18580	18580	18580	0
226	20241022	165100	658705970	18580	18580	18580	18580	0
227	20241022	165000	658705970	18580	18580	18580	18580	0
228	20241022	164900	658705970	18580	18580	18580	18580	0
229	20241022	164800	658705970	18580	18580	18580	18580	0
230	20241022	164700	658705970	18580	18580	18580	18580	0
231	20241022	164600	658705970	18580	18580	18580	18580	0
232	20241022	164500	658705970	18580	18580	18580	18580	0
233	20241022	164400	658705970	18580	18580	18580	18580	0
234	20241022	164300	658705970	18580	18580	18580	18580	0
235	20241022	164200	658705970	18580	18580	18580	18580	0
236	20241022	164100	658705970	18580	18580	18580	18580	0
237	20241022	164000	658705970	18580	18580	18580	18580	0
238	20241022	163900	658705970	18580	18580	18580	18580	0
239	20241022	163800	658705970	18580	18580	18580	18580	0
240	20241022	163700	658705970	18580	18580	18580	18580	0
241	20241022	163600	658705970	18580	18580	18580	18580	0
242	20241022	163500	658705970	18580	18580	18580	18580	488
243	20241022	163400	658705970	18580	18580	18580	18580	0
244	20241022	163300	658705970	18580	18580	18580	18580	0
245	20241022	163200	658705970	18580	18580	18580	18580	0
246	20241022	163100	658705970	18580	18580	18580	18580	0
247	20241022	163000	658705970	18580	18580	18580	18580	0
248	20241022	162900	658705970	18580	18580	18580	18580	0
249	20241022	162800	658705970	18580	18580	18580	18580	0
250	20241022	162700	658705970	18580	18580	18580	18580	0
251	20241022	162600	658705970	18580	18580	18580	18580	0
252	20241022	162500	658705970	18580	18580	18580	18580	0
253	20241022	162400	658705970	18580	18580	18580	18580	0
254	20241022	162300	658705970	18580	18580	18580	18580	0
255	20241022	162200	658705970	18580	18580	18580	18580	0
256	20241022	162100	658705970	18580	18580	18580	18580	0
257	20241022	162000	658705970	18580	18580	18580	18580	0
258	20241022	161900	658705970	18580	18580	18580	18580	0
259	20241022	161800	658705970	18580	18580	18580	18580	0
260	20241022	161700	658705970	18580	18580	18580	18580	0
261	20241022	161600	658705970	18580	18580	18580	18580	0
262	20241022	161500	658705970	18580	18580	18580	18580	0
263	20241022	161400	658705970	18580	18580	18580	18580	0
264	20241022	161300	658705970	18580	18580	18580	18580	0
265	20241022	161200	658705970	18580	18580	18580	18580	0
266	20241022	161100	658705970	18580	18580	18580	18580	0
267	20241022	161000	658705970	18580	18580	18580	18580	0
268	20241022	160900	658705970	18580	18580	18580	18580	0
269	20241022	160800	658705970	18580	18580	18580	18580	0
270	20241022	160700	658705970	18580	18580	18580	18580	0
271	20241022	160600	658705970	18580	18580	18580	18580	0
272	20241022	160500	658705970	18580	18580	18580	18580	488
273	20241022	160400	658705970	18580	18580	18580	18580	0
274	20241022	160300	658705970	18580	18580	18580	18580	0
275	20241022	160200	658705970	18580	18580	18580	18580	0
276	20241022	160100	658705970	18580	18580	18580	18580	0
277	20241022	160000	658705970	18580	18580	18580	18580	0
278	20241022	155900	658705970	18580	18580	18580	18580	0
279	20241022	155800	658705970	18580	18580	18580	18580	0
280	20241022	155700	658705970	18580	18580	18580	18580	0
281	20241022	155600	658705970	18580	18580	18580	18580	0
282	20241022	155500	658705970	18580	18580	18580	18580	0
283	20241022	155400	658705970	18580	18580	18580	18580	0
284	20241022	155300	658705970	18580	18580	18580	18580	0
285	20241022	155200	658705970	18580	18580	18580	18580	0
286	20241022	155100	658705970	18580	18580	18580	18580	0
287	20241022	155000	658705970	18580	18580	18580	18580	0
288	20241022	154900	658705970	18580	18580	18580	18580	0
289	20241022	154800	658705970	18580	18580	18580	18580	0
290	20241022	154700	658705970	18580	18580	18580	18580	0
291	20241022	154600	658705970	18580	18580	18580	18580	0
292	20241022	154500	658705970	18580	18580	18580	18580	0
293	20241022	154400	658705970	18580	18580	18580	18580	0
294	20241022	154300	658705970	18580	18580	18580	18580	0
295	20241022	154200	658705970	18580	18580	18580	18580	0
296	20241022	154100	658705970	18580	18580	18580	18580	0
297	20241022	154000	658705970	18580	18580	18580	18580	0
298	20241022	153900	658705970	18580	18580	18580	18580	0
299	20241022	153800	658705970	18580	18580	18580	18580	0
300	20241022	153700	658705970	18580	18580	18580	18580	0
301	20241022	153600	658705970	18580	18580	18580	18580	0
302	20241022	153500	658705970	18580	18580	18580	18580	488
303	20241022	153400	658705970	18580	18580	18580	18580	0
304	20241022	153300	658705970	18580	18580	18580	18580	0
305	20241022	153200	658705970	18580	18580	18580	18580	0
306	20241022	153100	658705970	18580	18580	18580	18580	0
307	20241022	153000	658705970	18580	18580	18580	18580	488
308	20241022	152900	649638930	18570	18570	18570	18570	0
309	20241022	152800	649638930	18570	18570	18570	18570	0
310	20241022	152700	649638930	18570	18570	18570	18570	0
311	20241022	152600	649638930	18570	18570	18570	18570	0
312	20241022	152500	649638930	18570	18570	18570	18570	0
313	20241022	152400	649638930	18570	18570	18570	18570	0
314	20241022	152300	649638930	18570	18570	18570	18570	0
315	20241022	152200	649638930	18570	18570	18570	18570	0
316	20241022	152100	649638930	18570	18570	18570	18570	0
317	20241022	152000	649638930	18570	18570	18570	18570	0
318	20241022	151900	649638930	18570	18570	18570	18570	0
319	20241022	151800	649638930	18570	18570	18570	18570	0
320	20241022	151700	649638930	18570	18570	18570	18570	0
321	20241022	151600	649638930	18570	18570	18570	18570	0
322	20241022	151500	649638930	18570	18570	18570	18570	1
323	20241022	151400	649620360	18380	18400	18400	18380	268
324	20241022	151300	644693000	18580	18450	18580	18450	31
325	20241022	151200	644120920	18450	18450	18450	18450	0
326	20241022	151100	644120920	18450	18450	18450	18450	5
327	20241022	151000	644028670	18450	18450	18450	18450	3
328	20241022	150900	643973320	18450	18450	18450	18450	37
329	20241022	150800	643290670	18450	18450	18450	18450	25
330	20241022	150700	642829420	18450	18450	18450	18450	0
331	20241022	150600	642829420	18450	18450	18450	18450	0
332	20241022	150500	642829420	18450	18500	18500	18450	490
333	20241022	150400	633785720	18500	18500	18500	18500	0
334	20241022	150300	633785720	18500	18500	18500	18500	0
335	20241022	150200	633785720	18500	18500	18500	18500	0
336	20241022	150100	633785720	18500	18500	18500	18500	16
337	20241022	150000	633489720	18500	18500	18500	18500	0
338	20241022	145900	633489720	18500	18500	18500	18500	0
339	20241022	145800	633489720	18500	18500	18500	18500	250
340	20241022	145700	628864720	18600	18600	18600	18600	0
341	20241022	145600	628864720	18600	18600	18600	18600	1
342	20241022	145500	628846120	18500	18500	18500	18500	261
343	20241022	145400	624017620	18500	18500	18500	18500	100
344	20241022	145300	622167620	18500	18500	18500	18500	0
345	20241022	145200	622167620	18500	18500	18500	18500	639
346	20241022	145100	610346120	18500	18500	18500	18500	361
347	20241022	145000	603667620	18500	18500	18500	18500	0
348	20241022	144900	603667620	18500	18490	18500	18490	269
349	20241022	144800	598691910	18480	18470	18480	18470	510
350	20241022	144700	589272110	18470	18470	18470	18470	10
351	20241022	144600	589087410	18460	18460	18460	18460	31
352	20241022	144500	588515150	18450	18450	18450	18450	0
353	20241022	144400	588515150	18450	18450	18450	18450	0
354	20241022	144300	588515150	18450	18450	18450	18450	0
355	20241022	144200	588515150	18450	18450	18450	18450	1
356	20241022	144100	588496700	18450	18450	18450	18450	21
357	20241022	144000	588109250	18450	18450	18450	18450	103
358	20241022	143900	586208900	18450	18450	18450	18450	300
359	20241022	143800	580673900	18450	18450	18450	18450	0
360	20241022	143700	580673900	18450	18450	18450	18450	0
361	20241022	143600	580673900	18450	18450	18450	18450	0
362	20241022	143500	580673900	18450	18450	18450	18450	0
363	20241022	143400	580673900	18450	18450	18450	18450	2
364	20241022	143300	580637000	18450	18470	18470	18450	380
365	20241022	143200	573625800	18470	18460	18470	18460	20
366	20241022	143100	573256500	18450	18440	18450	18440	628
367	20241022	143000	561670550	18450	18450	18450	18450	0
368	20241022	142900	561670550	18450	18450	18450	18450	0
369	20241022	142800	561670550	18450	18450	18450	18450	0
370	20241022	142700	561670550	18450	18450	18450	18450	0
371	20241022	142600	561670550	18450	18450	18450	18450	10
372	20241022	142500	561486050	18450	18450	18450	18450	30
373	20241022	142400	560932550	18450	18450	18450	18450	0
374	20241022	142300	560932550	18450	18450	18450	18450	6
375	20241022	142200	560821850	18460	18460	18460	18460	0
376	20241022	142100	560821850	18460	18460	18460	18460	7
377	20241022	142000	560692630	18460	18450	18460	18450	33
378	20241022	141900	560083750	18450	18430	18450	18430	60
379	20241022	141800	558977150	18420	18420	18420	18420	0
380	20241022	141700	558977150	18420	18390	18420	18390	51
381	20241022	141600	558038760	18400	18400	18400	18400	0
382	20241022	141500	558038760	18400	18400	18400	18400	10
383	20241022	141400	557854760	18390	18380	18390	18380	569
384	20241022	141300	547393240	18370	18370	18370	18370	0
385	20241022	141200	547393240	18370	18370	18370	18370	0
386	20241022	141100	547393240	18370	18370	18370	18370	0
387	20241022	141000	547393240	18370	18370	18370	18370	249
388	20241022	140900	542819110	18370	18360	18370	18360	71
389	20241022	140800	541514940	18350	18350	18350	18350	0
390	20241022	140700	541514940	18350	18350	18350	18350	0
391	20241022	140600	541514940	18350	18350	18350	18350	10
392	20241022	140500	541331440	18350	18350	18350	18350	0
393	20241022	140400	541331440	18350	18350	18350	18350	0
394	20241022	140300	541331440	18350	18350	18350	18350	0
395	20241022	140200	541331440	18350	18350	18350	18350	0
396	20241022	140100	541331440	18350	18350	18350	18350	200
397	20241022	140000	537661440	18370	18370	18370	18370	0
398	20241022	135900	537661440	18370	18370	18370	18370	0
399	20241022	135800	537661440	18370	18370	18370	18370	0
400	20241022	135700	537661440	18370	18370	18370	18370	0
401	20241022	135600	537661440	18370	18370	18370	18370	0
402	20241022	135500	537661440	18370	18370	18370	18370	0
403	20241022	135400	537661440	18370	18370	18370	18370	0
404	20241022	135300	537661440	18370	18370	18370	18370	0
405	20241022	135200	537661440	18370	18370	18370	18370	0
406	20241022	135100	537661440	18370	18370	18370	18370	0
407	20241022	135000	537661440	18370	18370	18370	18370	0
408	20241022	134900	537661440	18370	18370	18370	18370	0
409	20241022	134800	537661440	18370	18370	18370	18370	0
410	20241022	134700	537661440	18370	18370	18370	18370	0
411	20241022	134600	537661440	18370	18370	18370	18370	0
412	20241022	134500	537661440	18370	18370	18370	18370	10
413	20241022	134400	537477740	18380	18380	18380	18380	0
414	20241022	134300	537477740	18380	18380	18380	18380	0
415	20241022	134200	537477740	18380	18380	18380	18380	0
416	20241022	134100	537477740	18380	18380	18380	18380	0
417	20241022	134000	537477740	18380	18380	18380	18380	90
418	20241022	133900	535823540	18380	18380	18380	18380	10
419	20241022	133800	535639740	18380	18380	18380	18380	47
420	20241022	133700	534775880	18380	18380	18380	18380	1
421	20241022	133600	534757500	18380	18380	18380	18380	0
422	20241022	133500	534757500	18380	18380	18380	18380	0
423	20241022	133400	534757500	18380	18380	18380	18380	0
424	20241022	133300	534757500	18380	18380	18380	18380	0
425	20241022	133200	534757500	18380	18380	18380	18380	0
426	20241022	133100	534757500	18380	18380	18380	18380	0
427	20241022	133000	534757500	18380	18380	18380	18380	0
428	20241022	132900	534757500	18380	18380	18380	18380	0
429	20241022	132800	534757500	18380	18380	18380	18380	0
430	20241022	132700	534757500	18380	18380	18380	18380	0
431	20241022	132600	534757500	18380	18380	18380	18380	0
432	20241022	132500	534757500	18380	18380	18380	18380	0
433	20241022	132400	534757500	18380	18380	18380	18380	0
434	20241022	132300	534757500	18380	18380	18380	18380	0
435	20241022	132200	534757500	18380	18380	18380	18380	0
436	20241022	132100	534757500	18380	18380	18380	18380	0
437	20241022	132000	534757500	18380	18380	18380	18380	0
438	20241022	131900	534757500	18380	18380	18380	18380	0
439	20241022	131800	534757500	18380	18380	18380	18380	85
440	20241022	131700	533195200	18380	18380	18380	18380	3
441	20241022	131600	533140060	18380	18380	18380	18380	3
442	20241022	131500	533084920	18390	18390	18390	18390	0
443	20241022	131400	533084920	18390	18390	18390	18390	0
444	20241022	131300	533084920	18390	18390	18390	18390	0
445	20241022	131200	533084920	18390	18390	18390	18390	0
446	20241022	131100	533084920	18390	18390	18390	18390	0
447	20241022	131000	533084920	18390	18390	18390	18390	55
448	20241022	130900	532073470	18410	18410	18410	18410	19
449	20241022	130800	531723680	18420	18420	18420	18420	0
450	20241022	130700	531723680	18420	18420	18420	18420	6
451	20241022	130600	531613160	18430	18430	18430	18430	0
452	20241022	130500	531613160	18430	18430	18430	18430	0
453	20241022	130400	531613160	18430	18430	18430	18430	0
454	20241022	130300	531613160	18430	18430	18430	18430	0
455	20241022	130200	531613160	18430	18430	18430	18430	0
456	20241022	130100	531613160	18430	18430	18430	18430	7
457	20241022	130000	531484150	18430	18430	18430	18430	0
458	20241022	125900	531484150	18430	18430	18430	18430	0
459	20241022	125800	531484150	18430	18430	18430	18430	35
460	20241022	125700	530839100	18430	18430	18430	18430	3
461	20241022	125600	530783810	18450	18450	18450	18450	0
462	20241022	125500	530783810	18450	18450	18450	18450	0
463	20241022	125400	530783810	18450	18450	18450	18450	0
464	20241022	125300	530783810	18450	18450	18450	18450	0
465	20241022	125200	530783810	18450	18450	18450	18450	0
466	20241022	125100	530783810	18450	18450	18450	18450	0
467	20241022	125000	530783810	18450	18450	18450	18450	0
468	20241022	124900	530783810	18450	18450	18450	18450	0
469	20241022	124800	530783810	18450	18450	18450	18450	0
470	20241022	124700	530783810	18450	18450	18450	18450	0
471	20241022	124600	530783810	18450	18450	18450	18450	22
472	20241022	124500	530377910	18450	18450	18450	18450	20
473	20241022	124400	530008910	18490	18490	18490	18490	0
474	20241022	124300	530008910	18490	18490	18490	18490	0
475	20241022	124200	530008910	18490	18490	18490	18490	0
476	20241022	124100	530008910	18490	18490	18490	18490	0
477	20241022	124000	530008910	18490	18490	18490	18490	9
478	20241022	123900	529842500	18490	18490	18500	18490	30
479	20241022	123800	529287620	18500	18490	18500	18490	201
480	20241022	123700	525569770	18500	18260	18500	18260	1473
481	20241022	123600	498539310	18220	18220	18220	18220	0
482	20241022	123500	498539310	18220	18220	18220	18220	0
483	20241022	123400	498539310	18220	18250	18250	18220	31
484	20241022	123300	497974250	18270	18270	18270	18270	0
485	20241022	123200	497974250	18270	18270	18270	18270	0
486	20241022	123100	497974250	18270	18270	18270	18270	0
487	20241022	123000	497974250	18270	18270	18270	18270	0
488	20241022	122900	497974250	18270	18270	18270	18270	1
489	20241022	122800	497955980	18280	18280	18280	18280	0
490	20241022	122700	497955980	18280	18280	18280	18280	0
491	20241022	122600	497955980	18280	18280	18280	18280	0
492	20241022	122500	497955980	18280	18280	18280	18280	0
493	20241022	122400	497955980	18280	18280	18280	18280	0
494	20241022	122300	497955980	18280	18280	18280	18280	0
495	20241022	122200	497955980	18280	18280	18280	18280	0
496	20241022	122100	497955980	18280	18280	18280	18280	0
497	20241022	122000	497955980	18280	18280	18280	18280	0
498	20241022	121900	497955980	18280	18280	18280	18280	0
499	20241022	121800	497955980	18280	18280	18280	18280	0
500	20241022	121700	497955980	18280	18280	18280	18280	0
501	20241022	121600	497955980	18280	18280	18280	18280	0
502	20241022	121500	497955980	18280	18280	18280	18280	1
503	20241022	121400	497937700	18010	18010	18010	18010	0
504	20241022	121300	497937700	18010	18010	18010	18010	0
505	20241022	121200	497937700	18010	18010	18010	18010	0
506	20241022	121100	497937700	18010	18010	18010	18010	0
507	20241022	121000	497937700	18010	18010	18010	18010	0
508	20241022	120900	497937700	18010	18010	18010	18010	0
509	20241022	120800	497937700	18010	18010	18010	18010	0
510	20241022	120700	497937700	18010	18010	18010	18010	0
511	20241022	120600	497937700	18010	18010	18010	18010	0
512	20241022	120500	497937700	18010	18010	18010	18010	0
513	20241022	120400	497937700	18010	18010	18010	18010	0
514	20241022	120300	497937700	18010	18010	18010	18010	0
515	20241022	120200	497937700	18010	18010	18010	18010	4
516	20241022	120100	497865660	18010	18010	18010	18010	0
517	20241022	120000	497865660	18010	18010	18010	18010	0
518	20241022	115900	497865660	18010	18010	18010	18010	0
519	20241022	115800	497865660	18010	18010	18010	18010	1
520	20241022	115700	497847650	18000	18000	18000	18000	0
521	20241022	115600	497847650	18000	18000	18000	18000	0
522	20241022	115500	497847650	18000	18000	18000	18000	0
523	20241022	115400	497847650	18000	18000	18000	18000	0
524	20241022	115300	497847650	18000	18000	18000	18000	0
525	20241022	115200	497847650	18000	18000	18000	18000	0
526	20241022	115100	497847650	18000	18000	18000	18000	0
527	20241022	115000	497847650	18000	18000	18000	18000	0
528	20241022	114900	497847650	18000	18000	18000	18000	0
529	20241022	114800	497847650	18000	18000	18000	18000	15
530	20241022	114700	497577650	18000	18020	18020	18000	469
531	20241022	114600	489133420	18100	18300	18300	18100	3024
532	20241022	114500	434394220	18300	18300	18300	18300	0
533	20241022	114400	434394220	18300	18300	18300	18300	0
534	20241022	114300	434394220	18300	18300	18300	18300	1
535	20241022	114200	434375920	18330	18330	18330	18330	1
536	20241022	114100	434357590	18000	18000	18000	18000	0
537	20241022	114000	434357590	18000	18000	18000	18000	0
538	20241022	113900	434357590	18000	18000	18000	18000	0
539	20241022	113800	434357590	18000	18000	18000	18000	0
540	20241022	113700	434357590	18000	18000	18000	18000	0
541	20241022	113600	434357590	18000	18000	18000	18000	0
542	20241022	113500	434357590	18000	18000	18000	18000	0
543	20241022	113400	434357590	18000	18000	18000	18000	0
544	20241022	113300	434357590	18000	18000	18000	18000	50
545	20241022	113200	433457590	18000	18000	18000	18000	16
546	20241022	113100	433169590	18000	18000	18000	18000	0
547	20241022	113000	433169590	18000	18000	18000	18000	50
548	20241022	112900	432269590	18000	18000	18000	18000	100
549	20241022	112800	430469590	17990	17990	17990	17990	0
550	20241022	112700	430469590	17990	17990	17990	17990	0
551	20241022	112600	430469590	17990	17990	17990	17990	0
552	20241022	112500	430469590	17990	17990	17990	17990	0
553	20241022	112400	430469590	17990	17990	17990	17990	0
554	20241022	112300	430469590	17990	17990	17990	17990	0
555	20241022	112200	430469590	17990	17990	17990	17990	0
556	20241022	112100	430469590	17990	17990	17990	17990	0
557	20241022	112000	430469590	17990	17990	17990	17990	0
558	20241022	111900	430469590	17990	17990	17990	17990	0
559	20241022	111800	430469590	17990	17990	17990	17990	20
560	20241022	111700	430109790	17990	17990	17990	17990	30
561	20241022	111600	429570090	17900	17900	17900	17900	0
562	20241022	111500	429570090	17900	17900	17900	17900	0
563	20241022	111400	429570090	17900	17900	17900	17900	0
564	20241022	111300	429570090	17900	17900	17900	17900	0
565	20241022	111200	429570090	17900	17900	17900	17900	0
566	20241022	111100	429570090	17900	17900	17900	17900	0
567	20241022	111000	429570090	17900	17900	17900	17900	0
568	20241022	110900	429570090	17900	17900	17900	17900	0
569	20241022	110800	429570090	17900	17900	17900	17900	0
570	20241022	110700	429570090	17900	17900	17900	17900	78
571	20241022	110600	428173890	17900	17900	17900	17900	10
572	20241022	110500	427994890	17900	17900	17900	17900	0
573	20241022	110400	427994890	17900	17900	17900	17900	0
574	20241022	110300	427994890	17900	17900	17900	17900	0
575	20241022	110200	427994890	17900	17900	17900	17900	0
576	20241022	110100	427994890	17900	17900	17900	17900	0
577	20241022	110000	427994890	17900	17900	17900	17900	0
578	20241022	105900	427994890	17900	17900	17900	17900	100
579	20241022	105800	426204890	17860	17860	17860	17860	0
580	20241022	105700	426204890	17860	17860	17860	17860	67
581	20241022	105600	425008270	17900	17900	17900	17900	54
582	20241022	105500	424041670	17900	17900	17900	17900	0
583	20241022	105400	424041670	17900	17900	17900	17900	5
584	20241022	105300	423952170	17900	17900	17900	17900	0
585	20241022	105200	423952170	17900	17980	17980	17900	2253
586	20241022	105100	383618610	18000	18000	18000	18000	10
587	20241022	105000	383438610	18000	18000	18000	18000	0
588	20241022	104900	383438610	18000	18000	18000	18000	0
589	20241022	104800	383438610	18000	18000	18000	18000	0
590	20241022	104700	383438610	18000	18000	18000	18000	0
591	20241022	104600	383438610	18000	18000	18000	18000	0
592	20241022	104500	383438610	18000	18000	18000	18000	1014
593	20241022	104400	365186610	18000	18000	18000	18000	0
594	20241022	104300	365186610	18000	18000	18000	18000	0
595	20241022	104200	365186610	18000	18000	18000	18000	0
596	20241022	104100	365186610	18000	18000	18000	18000	882
597	20241022	104000	349310610	18000	18010	18010	18000	1391
598	20241022	103900	324272330	18000	18000	18000	18000	0
599	20241022	103800	324272330	18000	18000	18000	18000	0
600	20241022	103700	324272330	18000	18000	18000	18000	0
601	20241022	103600	324272330	18000	18000	18000	18000	0
602	20241022	103500	324272330	18000	18000	18000	18000	0
603	20241022	103400	324272330	18000	18000	18000	18000	0
604	20241022	103300	324272330	18000	18000	18000	18000	0
605	20241022	103200	324272330	18000	18000	18000	18000	0
606	20241022	103100	324272330	18000	18000	18000	18000	0
607	20241022	103000	324272330	18000	18000	18000	18000	0
608	20241022	102900	324272330	18000	18000	18000	18000	50
609	20241022	102800	323372330	18000	18000	18000	18000	0
610	20241022	102700	323372330	18000	18000	18000	18000	0
611	20241022	102600	323372330	18000	18000	18000	18000	0
612	20241022	102500	323372330	18000	18000	18000	18000	0
613	20241022	102400	323372330	18000	18030	18030	18000	1431
614	20241022	102300	297606810	18390	18390	18390	18390	0
615	20241022	102200	297606810	18390	18390	18390	18390	0
616	20241022	102100	297606810	18390	18390	18390	18390	0
617	20241022	102000	297606810	18390	18390	18390	18390	0
618	20241022	101900	297606810	18390	18390	18390	18390	0
619	20241022	101800	297606810	18390	18390	18390	18390	0
620	20241022	101700	297606810	18390	18390	18390	18390	0
621	20241022	101600	297606810	18390	18390	18390	18390	0
622	20241022	101500	297606810	18390	18390	18390	18390	0
623	20241022	101400	297606810	18390	18390	18390	18390	0
624	20241022	101300	297606810	18390	18390	18390	18390	0
625	20241022	101200	297606810	18390	18390	18390	18390	0
626	20241022	101100	297606810	18390	18390	18390	18390	0
627	20241022	101000	297606810	18390	18390	18390	18390	1
628	20241022	100900	297588420	18010	18010	18010	18010	53
629	20241022	100800	296633890	18010	18100	18100	18010	207
630	20241022	100700	292900690	18350	18350	18350	18350	3
631	20241022	100600	292845640	18390	18390	18390	18390	0
632	20241022	100500	292845640	18390	18390	18390	18390	0
633	20241022	100400	292845640	18390	18390	18390	18390	2
634	20241022	100300	292808860	18390	18390	18390	18390	1
635	20241022	100200	292790470	18380	18380	18380	18380	2
636	20241022	100100	292753710	18390	18380	18390	18380	31
637	20241022	100000	292183920	17980	17980	17980	17980	0
638	20241022	095900	292183920	17980	17980	17980	17980	1
639	20241022	095800	292165940	17980	17980	17980	17980	0
640	20241022	095700	292165940	17980	17900	17980	17900	297
641	20241022	095600	286847640	17900	17900	17900	17900	0
642	20241022	095500	286847640	17900	17900	17900	17900	100
643	20241022	095400	285057640	17900	17900	17900	17900	1
644	20241022	095300	285039740	17860	17860	17860	17860	0
645	20241022	095200	285039740	17860	17890	17900	17860	409
646	20241022	095100	277726970	17900	17910	17910	17900	878
647	20241022	095000	262006770	17990	17990	17990	17990	0
648	20241022	094900	262006770	17990	17990	17990	17990	0
649	20241022	094800	262006770	17990	17990	17990	17990	0
650	20241022	094700	262006770	17990	18100	18100	17990	3152
651	20241022	094600	205207700	18100	18100	18100	18100	29
652	20241022	094500	204682800	18100	18100	18100	18100	0
653	20241022	094400	204682800	18100	18100	18100	18100	0
654	20241022	094300	204682800	18100	18100	18100	18100	0
655	20241022	094200	204682800	18100	18100	18100	18100	0
656	20241022	094100	204682800	18100	18100	18100	18100	0
657	20241022	094000	204682800	18100	18100	18100	18100	25
658	20241022	093900	204230300	18100	18100	18100	18100	0
659	20241022	093800	204230300	18100	18150	18150	18100	96
660	20241022	093700	202492200	18150	18150	18150	18150	0
661	20241022	093600	202492200	18150	18150	18150	18150	50
662	20241022	093500	201584700	18150	18150	18150	18150	0
663	20241022	093400	201584700	18150	18150	18150	18150	64
664	20241022	093300	200423100	18150	18150	18150	18150	0
665	20241022	093200	200423100	18150	18150	18150	18150	2
666	20241022	093100	200386800	18150	18100	18150	18080	634
667	20241022	093000	188913140	18100	18100	18100	18100	100
668	20241022	092900	187103140	18100	18100	18100	18100	0
669	20241022	092800	187103140	18100	18100	18100	18100	1
670	20241022	092700	187085040	18060	18060	18060	18060	0
671	20241022	092600	187085040	18060	18110	18110	18060	400
672	20241022	092500	179852820	18100	18100	18100	18100	1405
673	20241022	092400	154422320	18500	18080	18500	18080	101
674	20241022	092300	152595820	18080	18500	18500	18080	375
675	20241022	092200	145782320	18500	18410	18500	18410	1238
676	20241022	092100	122906510	18040	18040	18040	18040	18
677	20241022	092000	122581790	18000	18000	18000	18000	505
678	20241022	091900	113491790	18420	18420	18420	18420	2
679	20241022	091800	113454950	18000	18000	18000	17900	299
680	20241022	091700	108084150	18000	18030	18030	18000	500
681	20241022	091600	99076270	18020	18020	18020	18020	0
682	20241022	091500	99076270	18020	18000	18020	18000	395
683	20241022	091400	91965930	18000	18080	18080	18000	1272
684	20241022	091300	69031140	18100	18100	18100	18100	300
685	20241022	091200	63601140	18100	18100	18100	18100	0
686	20241022	091100	63601140	18100	18100	18100	18100	690
687	20241022	091000	51112140	18250	18250	18250	18250	0
688	20241022	090900	51112140	18250	18250	18250	18250	7
689	20241022	090800	50984390	18250	18260	18260	18250	580
690	20241022	090700	40398390	18250	18490	18490	18250	101
691	20241022	090600	38554000	18500	18500	18500	18500	6
692	20241022	090500	38443000	18500	18500	18500	18500	325
693	20241022	090400	32430500	18500	18500	18500	18500	751
694	20241022	090300	18537000	18500	18500	18500	18500	50
695	20241022	090200	17612000	18500	18500	18500	18500	0
696	20241022	090100	17612000	18500	18500	18500	18500	0
697	20241022	090000	17612000	18500	18500	18500	18500	952