KissMeData/115180/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201900	2484732950	5670	5670	5670	5670	3267
3	20241022	201800	2484732950	5670	5670	5670	5670	0
4	20241022	201700	2484732950	5670	5670	5670	5670	0
5	20241022	201600	2484732950	5670	5670	5670	5670	0
6	20241022	201500	2484732950	5670	5670	5670	5670	0
7	20241022	201400	2484732950	5670	5670	5670	5670	0
8	20241022	201300	2484732950	5670	5670	5670	5670	0
9	20241022	201200	2484732950	5670	5670	5670	5670	0
10	20241022	201100	2484732950	5670	5670	5670	5670	0
11	20241022	201000	2484732950	5670	5670	5670	5670	0
12	20241022	200900	2484732950	5670	5670	5670	5670	0
13	20241022	200800	2484732950	5670	5670	5670	5670	0
14	20241022	200700	2484732950	5670	5670	5670	5670	0
15	20241022	200600	2484732950	5670	5670	5670	5670	0
16	20241022	200500	2484732950	5670	5670	5670	5670	0
17	20241022	200400	2484732950	5670	5670	5670	5670	0
18	20241022	200300	2484732950	5670	5670	5670	5670	0
19	20241022	200200	2484732950	5670	5670	5670	5670	0
20	20241022	200100	2484732950	5670	5670	5670	5670	0
21	20241022	200000	2484732950	5670	5670	5670	5670	0
22	20241022	195900	2484732950	5670	5670	5670	5670	0
23	20241022	195800	2484732950	5670	5670	5670	5670	0
24	20241022	195700	2484732950	5670	5670	5670	5670	0
25	20241022	195600	2484732950	5670	5670	5670	5670	0
26	20241022	195500	2484732950	5670	5670	5670	5670	0
27	20241022	195400	2484732950	5670	5670	5670	5670	0
28	20241022	195300	2484732950	5670	5670	5670	5670	0
29	20241022	195200	2484732950	5670	5670	5670	5670	0
30	20241022	195100	2484732950	5670	5670	5670	5670	0
31	20241022	195000	2484732950	5670	5670	5670	5670	0
32	20241022	194900	2484732950	5670	5670	5670	5670	3267
33	20241022	194800	2484732950	5670	5670	5670	5670	0
34	20241022	194700	2484732950	5670	5670	5670	5670	0
35	20241022	194600	2484732950	5670	5670	5670	5670	0
36	20241022	194500	2484732950	5670	5670	5670	5670	0
37	20241022	194400	2484732950	5670	5670	5670	5670	0
38	20241022	194300	2484732950	5670	5670	5670	5670	0
39	20241022	194200	2484732950	5670	5670	5670	5670	0
40	20241022	194100	2484732950	5670	5670	5670	5670	0
41	20241022	194000	2484732950	5670	5670	5670	5670	0
42	20241022	193900	2484732950	5670	5670	5670	5670	0
43	20241022	193800	2484732950	5670	5670	5670	5670	0
44	20241022	193700	2484732950	5670	5670	5670	5670	0
45	20241022	193600	2484732950	5670	5670	5670	5670	0
46	20241022	193500	2484732950	5670	5670	5670	5670	0
47	20241022	193400	2484732950	5670	5670	5670	5670	0
48	20241022	193300	2484732950	5670	5670	5670	5670	0
49	20241022	193200	2484732950	5670	5670	5670	5670	0
50	20241022	193100	2484732950	5670	5670	5670	5670	0
51	20241022	193000	2484732950	5670	5670	5670	5670	0
52	20241022	192900	2484732950	5670	5670	5670	5670	0
53	20241022	192800	2484732950	5670	5670	5670	5670	0
54	20241022	192700	2484732950	5670	5670	5670	5670	0
55	20241022	192600	2484732950	5670	5670	5670	5670	0
56	20241022	192500	2484732950	5670	5670	5670	5670	0
57	20241022	192400	2484732950	5670	5670	5670	5670	0
58	20241022	192300	2484732950	5670	5670	5670	5670	0
59	20241022	192200	2484732950	5670	5670	5670	5670	0
60	20241022	192100	2484732950	5670	5670	5670	5670	0
61	20241022	192000	2484732950	5670	5670	5670	5670	0
62	20241022	191900	2484732950	5670	5670	5670	5670	3267
63	20241022	191800	2484732950	5670	5670	5670	5670	0
64	20241022	191700	2484732950	5670	5670	5670	5670	0
65	20241022	191600	2484732950	5670	5670	5670	5670	0
66	20241022	191500	2484732950	5670	5670	5670	5670	0
67	20241022	191400	2484732950	5670	5670	5670	5670	0
68	20241022	191300	2484732950	5670	5670	5670	5670	0
69	20241022	191200	2484732950	5670	5670	5670	5670	0
70	20241022	191100	2484732950	5670	5670	5670	5670	0
71	20241022	191000	2484732950	5670	5670	5670	5670	0
72	20241022	190900	2484732950	5670	5670	5670	5670	0
73	20241022	190800	2484732950	5670	5670	5670	5670	0
74	20241022	190700	2484732950	5670	5670	5670	5670	0
75	20241022	190600	2484732950	5670	5670	5670	5670	0
76	20241022	190500	2484732950	5670	5670	5670	5670	0
77	20241022	190400	2484732950	5670	5670	5670	5670	0
78	20241022	190300	2484732950	5670	5670	5670	5670	0
79	20241022	190200	2484732950	5670	5670	5670	5670	0
80	20241022	190100	2484732950	5670	5670	5670	5670	0
81	20241022	190000	2484732950	5670	5670	5670	5670	0
82	20241022	185900	2484732950	5670	5670	5670	5670	0
83	20241022	185800	2484732950	5670	5670	5670	5670	0
84	20241022	185700	2484732950	5670	5670	5670	5670	0
85	20241022	185600	2484732950	5670	5670	5670	5670	0
86	20241022	185500	2484732950	5670	5670	5670	5670	0
87	20241022	185400	2484732950	5670	5670	5670	5670	0
88	20241022	185300	2484732950	5670	5670	5670	5670	0
89	20241022	185200	2484732950	5670	5670	5670	5670	0
90	20241022	185100	2484732950	5670	5670	5670	5670	0
91	20241022	185000	2484732950	5670	5670	5670	5670	0
92	20241022	184900	2484732950	5670	5670	5670	5670	3267
93	20241022	184800	2484732950	5670	5670	5670	5670	0
94	20241022	184700	2484732950	5670	5670	5670	5670	0
95	20241022	184600	2484732950	5670	5670	5670	5670	0
96	20241022	184500	2484732950	5670	5670	5670	5670	0
97	20241022	184400	2484732950	5670	5670	5670	5670	0
98	20241022	184300	2484732950	5670	5670	5670	5670	0
99	20241022	184200	2484732950	5670	5670	5670	5670	0
100	20241022	184100	2484732950	5670	5670	5670	5670	0
101	20241022	184000	2484732950	5670	5670	5670	5670	0
102	20241022	183900	2484732950	5670	5670	5670	5670	0
103	20241022	183800	2484732950	5670	5670	5670	5670	0
104	20241022	183700	2484732950	5670	5670	5670	5670	0
105	20241022	183600	2484732950	5670	5670	5670	5670	0
106	20241022	183500	2484732950	5670	5670	5670	5670	0
107	20241022	183400	2484732950	5670	5670	5670	5670	0
108	20241022	183300	2484732950	5670	5670	5670	5670	0
109	20241022	183200	2484732950	5670	5670	5670	5670	0
110	20241022	183100	2484732950	5670	5670	5670	5670	0
111	20241022	183000	2484732950	5670	5670	5670	5670	0
112	20241022	182900	2484732950	5670	5670	5670	5670	0
113	20241022	182800	2484732950	5670	5670	5670	5670	0
114	20241022	182700	2484732950	5670	5670	5670	5670	0
115	20241022	182600	2484732950	5670	5670	5670	5670	0
116	20241022	182500	2484732950	5670	5670	5670	5670	0
117	20241022	182400	2484732950	5670	5670	5670	5670	0
118	20241022	182300	2484732950	5670	5670	5670	5670	0
119	20241022	182200	2484732950	5670	5670	5670	5670	0
120	20241022	182100	2484732950	5670	5670	5670	5670	0
121	20241022	182000	2484732950	5670	5670	5670	5670	0
122	20241022	181900	2484732950	5670	5670	5670	5670	3267
123	20241022	181800	2484732950	5670	5670	5670	5670	0
124	20241022	181700	2484732950	5670	5670	5670	5670	0
125	20241022	181600	2484732950	5670	5670	5670	5670	0
126	20241022	181500	2484732950	5670	5670	5670	5670	0
127	20241022	181400	2484732950	5670	5670	5670	5670	0
128	20241022	181300	2484732950	5670	5670	5670	5670	0
129	20241022	181200	2484732950	5670	5670	5670	5670	0
130	20241022	181100	2484732950	5670	5670	5670	5670	0
131	20241022	181000	2484732950	5670	5670	5670	5670	0
132	20241022	180900	2484732950	5670	5670	5670	5670	0
133	20241022	180800	2484732950	5670	5670	5670	5670	0
134	20241022	180700	2484732950	5670	5670	5670	5670	0
135	20241022	180600	2484732950	5670	5670	5670	5670	0
136	20241022	180500	2484732950	5670	5670	5670	5670	0
137	20241022	180400	2484732950	5670	5670	5670	5670	0
138	20241022	180300	2484732950	5670	5670	5670	5670	0
139	20241022	180200	2484732950	5670	5670	5670	5670	0
140	20241022	180100	2484732950	5670	5670	5670	5670	0
141	20241022	180000	2484732950	5670	5670	5670	5670	0
142	20241022	175900	2484732950	5670	5670	5670	5670	0
143	20241022	175800	2484732950	5670	5670	5670	5670	0
144	20241022	175700	2484732950	5670	5670	5670	5670	0
145	20241022	175600	2484732950	5670	5670	5670	5670	0
146	20241022	175500	2484732950	5670	5670	5670	5670	0
147	20241022	175400	2484732950	5670	5670	5670	5670	0
148	20241022	175300	2484732950	5670	5670	5670	5670	0
149	20241022	175200	2484732950	5670	5670	5670	5670	0
150	20241022	175100	2484732950	5670	5670	5670	5670	0
151	20241022	175000	2484732950	5670	5670	5670	5670	0
152	20241022	174900	2484732950	5670	5670	5670	5670	3267
153	20241022	174800	2484732950	5670	5670	5670	5670	0
154	20241022	174700	2484732950	5670	5670	5670	5670	0
155	20241022	174600	2484732950	5670	5670	5670	5670	0
156	20241022	174500	2484732950	5670	5670	5670	5670	0
157	20241022	174400	2484732950	5670	5670	5670	5670	0
158	20241022	174300	2484732950	5670	5670	5670	5670	0
159	20241022	174200	2484732950	5670	5670	5670	5670	0
160	20241022	174100	2484732950	5670	5670	5670	5670	0
161	20241022	174000	2484732950	5670	5670	5670	5670	0
162	20241022	173900	2484732950	5670	5670	5670	5670	0
163	20241022	173800	2484732950	5670	5670	5670	5670	0
164	20241022	173700	2484732950	5670	5670	5670	5670	0
165	20241022	173600	2484732950	5670	5670	5670	5670	0
166	20241022	173500	2484732950	5670	5670	5670	5670	0
167	20241022	173400	2484732950	5670	5670	5670	5670	0
168	20241022	173300	2484732950	5670	5670	5670	5670	0
169	20241022	173200	2484732950	5670	5670	5670	5670	0
170	20241022	173100	2484732950	5670	5670	5670	5670	0
171	20241022	173000	2484732950	5670	5670	5670	5670	0
172	20241022	172900	2484732950	5670	5670	5670	5670	0
173	20241022	172800	2484732950	5670	5670	5670	5670	0
174	20241022	172700	2484732950	5670	5670	5670	5670	0
175	20241022	172600	2484732950	5670	5670	5670	5670	0
176	20241022	172500	2484732950	5670	5670	5670	5670	0
177	20241022	172400	2484732950	5670	5670	5670	5670	0
178	20241022	172300	2484732950	5670	5670	5670	5670	0
179	20241022	172200	2484732950	5670	5670	5670	5670	0
180	20241022	172100	2484732950	5670	5670	5670	5670	0
181	20241022	172000	2484732950	5670	5670	5670	5670	0
182	20241022	171900	2484732950	5670	5670	5670	5670	3267
183	20241022	171800	2484732950	5670	5670	5670	5670	0
184	20241022	171700	2484732950	5670	5670	5670	5670	0
185	20241022	171600	2484732950	5670	5670	5670	5670	0
186	20241022	171500	2484732950	5670	5670	5670	5670	0
187	20241022	171400	2484732950	5670	5670	5670	5670	0
188	20241022	171300	2484732950	5670	5670	5670	5670	0
189	20241022	171200	2484732950	5670	5670	5670	5670	0
190	20241022	171100	2484732950	5670	5670	5670	5670	0
191	20241022	171000	2484732950	5670	5670	5670	5670	0
192	20241022	170900	2484732950	5670	5670	5670	5670	0
193	20241022	170800	2484732950	5670	5670	5670	5670	0
194	20241022	170700	2484732950	5670	5670	5670	5670	0
195	20241022	170600	2484732950	5670	5670	5670	5670	0
196	20241022	170500	2484732950	5670	5670	5670	5670	0
197	20241022	170400	2484732950	5670	5670	5670	5670	0
198	20241022	170300	2484732950	5670	5670	5670	5670	0
199	20241022	170200	2484732950	5670	5670	5670	5670	0
200	20241022	170100	2484732950	5670	5670	5670	5670	0
201	20241022	170000	2484732950	5670	5670	5670	5670	0
202	20241022	165900	2484732950	5670	5670	5670	5670	0
203	20241022	165800	2484732950	5670	5670	5670	5670	0
204	20241022	165700	2484732950	5670	5670	5670	5670	0
205	20241022	165600	2484732950	5670	5670	5670	5670	0
206	20241022	165500	2484732950	5670	5670	5670	5670	0
207	20241022	165400	2484732950	5670	5670	5670	5670	0
208	20241022	165300	2484732950	5670	5670	5670	5670	0
209	20241022	165200	2484732950	5670	5670	5670	5670	0
210	20241022	165100	2484732950	5670	5670	5670	5670	0
211	20241022	165000	2484732950	5670	5670	5670	5670	0
212	20241022	164900	2484732950	5670	5670	5670	5670	3267
213	20241022	164800	2484732950	5670	5670	5670	5670	0
214	20241022	164700	2484732950	5670	5670	5670	5670	0
215	20241022	164600	2484732950	5670	5670	5670	5670	0
216	20241022	164500	2484732950	5670	5670	5670	5670	0
217	20241022	164400	2484732950	5670	5670	5670	5670	0
218	20241022	164300	2484732950	5670	5670	5670	5670	0
219	20241022	164200	2484732950	5670	5670	5670	5670	0
220	20241022	164100	2484732950	5670	5670	5670	5670	0
221	20241022	164000	2484732950	5670	5670	5670	5670	0
222	20241022	163900	2484732950	5670	5670	5670	5670	0
223	20241022	163800	2484732950	5670	5670	5670	5670	0
224	20241022	163700	2484732950	5670	5670	5670	5670	0
225	20241022	163600	2484732950	5670	5670	5670	5670	0
226	20241022	163500	2484732950	5670	5670	5670	5670	0
227	20241022	163400	2484732950	5670	5670	5670	5670	0
228	20241022	163300	2484732950	5670	5670	5670	5670	0
229	20241022	163200	2484732950	5670	5670	5670	5670	0
230	20241022	163100	2484732950	5670	5670	5670	5670	0
231	20241022	163000	2484732950	5670	5670	5670	5670	0
232	20241022	162900	2484732950	5670	5670	5670	5670	0
233	20241022	162800	2484732950	5670	5670	5670	5670	0
234	20241022	162700	2484732950	5670	5670	5670	5670	0
235	20241022	162600	2484732950	5670	5670	5670	5670	0
236	20241022	162500	2484732950	5670	5670	5670	5670	0
237	20241022	162400	2484732950	5670	5670	5670	5670	0
238	20241022	162300	2484732950	5670	5670	5670	5670	0
239	20241022	162200	2484732950	5670	5670	5670	5670	0
240	20241022	162100	2484732950	5670	5670	5670	5670	0
241	20241022	162000	2484732950	5670	5670	5670	5670	0
242	20241022	161900	2484732950	5670	5670	5670	5670	3267
243	20241022	161800	2484732950	5670	5670	5670	5670	0
244	20241022	161700	2484732950	5670	5670	5670	5670	0
245	20241022	161600	2484732950	5670	5670	5670	5670	0
246	20241022	161500	2484732950	5670	5670	5670	5670	0
247	20241022	161400	2484732950	5670	5670	5670	5670	0
248	20241022	161300	2484732950	5670	5670	5670	5670	0
249	20241022	161200	2484732950	5670	5670	5670	5670	0
250	20241022	161100	2484732950	5670	5670	5670	5670	0
251	20241022	161000	2484732950	5670	5670	5670	5670	0
252	20241022	160900	2484732950	5670	5670	5670	5670	0
253	20241022	160800	2484732950	5670	5670	5670	5670	0
254	20241022	160700	2484732950	5670	5670	5670	5670	0
255	20241022	160600	2484732950	5670	5670	5670	5670	0
256	20241022	160500	2484732950	5670	5670	5670	5670	0
257	20241022	160400	2484732950	5670	5670	5670	5670	0
258	20241022	160300	2484732950	5670	5670	5670	5670	0
259	20241022	160200	2484732950	5670	5670	5670	5670	0
260	20241022	160100	2484732950	5670	5670	5670	5670	0
261	20241022	160000	2484732950	5670	5670	5670	5670	0
262	20241022	155900	2484732950	5670	5670	5670	5670	0
263	20241022	155800	2484732950	5670	5670	5670	5670	0
264	20241022	155700	2484732950	5670	5670	5670	5670	0
265	20241022	155600	2484732950	5670	5670	5670	5670	0
266	20241022	155500	2484732950	5670	5670	5670	5670	0
267	20241022	155400	2484732950	5670	5670	5670	5670	0
268	20241022	155300	2484732950	5670	5670	5670	5670	0
269	20241022	155200	2484732950	5670	5670	5670	5670	0
270	20241022	155100	2484732950	5670	5670	5670	5670	0
271	20241022	155000	2484732950	5670	5670	5670	5670	0
272	20241022	154900	2484732950	5670	5670	5670	5670	3267
273	20241022	154800	2484732950	5670	5670	5670	5670	0
274	20241022	154700	2484732950	5670	5670	5670	5670	0
275	20241022	154600	2484732950	5670	5670	5670	5670	0
276	20241022	154500	2484732950	5670	5670	5670	5670	0
277	20241022	154400	2484732950	5670	5670	5670	5670	0
278	20241022	154300	2484732950	5670	5670	5670	5670	0
279	20241022	154200	2484732950	5670	5670	5670	5670	0
280	20241022	154100	2484732950	5670	5670	5670	5670	0
281	20241022	154000	2484732950	5670	5670	5670	5670	0
282	20241022	153900	2484732950	5670	5670	5670	5670	0
283	20241022	153800	2484732950	5670	5670	5670	5670	0
284	20241022	153700	2484732950	5670	5670	5670	5670	0
285	20241022	153600	2484732950	5670	5670	5670	5670	0
286	20241022	153500	2484732950	5670	5670	5670	5670	0
287	20241022	153400	2484732950	5670	5670	5670	5670	0
288	20241022	153300	2484732950	5670	5670	5670	5670	0
289	20241022	153200	2484732950	5670	5670	5670	5670	0
290	20241022	153100	2484732950	5670	5670	5670	5670	0
291	20241022	153000	2484732950	5670	5670	5670	5670	3267
292	20241022	152900	2466209060	5680	5680	5680	5680	0
293	20241022	152800	2466209060	5680	5680	5680	5680	0
294	20241022	152700	2466209060	5680	5680	5680	5680	0
295	20241022	152600	2466209060	5680	5680	5680	5680	0
296	20241022	152500	2466209060	5680	5680	5680	5680	0
297	20241022	152400	2466209060	5680	5680	5680	5680	0
298	20241022	152300	2466209060	5680	5680	5680	5680	0
299	20241022	152200	2466209060	5680	5680	5680	5680	0
300	20241022	152100	2466209060	5680	5680	5680	5680	0
301	20241022	152000	2466209060	5680	5680	5680	5680	0
302	20241022	151900	2466209060	5680	5680	5680	5680	0
303	20241022	151800	2466209060	5680	5650	5680	5630	371
304	20241022	151700	2464109490	5650	5660	5660	5640	368
305	20241022	151600	2462027350	5630	5650	5660	5630	450
306	20241022	151500	2459485510	5650	5640	5650	5630	276
307	20241022	151400	2457929000	5640	5650	5650	5640	200
308	20241022	151300	2456800000	5650	5640	5650	5640	133
309	20241022	151200	2456048560	5660	5650	5660	5650	112
310	20241022	151100	2455415750	5660	5650	5660	5650	85
311	20241022	151000	2454934840	5660	5630	5660	5630	511
312	20241022	150900	2452057580	5630	5660	5660	5630	2323
313	20241022	150800	2438955490	5660	5650	5660	5650	50
314	20241022	150700	2438672980	5640	5630	5640	5630	502
315	20241022	150600	2435842110	5640	5630	5640	5630	364
316	20241022	150500	2433789950	5630	5630	5650	5610	1069
317	20241022	150400	2427790890	5670	5670	5680	5670	157
318	20241022	150300	2426899350	5620	5670	5670	5620	3568
319	20241022	150200	2406810810	5680	5680	5680	5680	0
320	20241022	150100	2406810810	5680	5680	5680	5680	102
321	20241022	150000	2406231450	5670	5690	5690	5670	1759
322	20241022	145900	2396225040	5690	5670	5690	5670	110
323	20241022	145800	2395599340	5690	5660	5690	5660	2127
324	20241022	145700	2383518980	5660	5660	5660	5650	230
325	20241022	145600	2382219120	5660	5660	5660	5650	117
326	20241022	145500	2381556910	5650	5650	5670	5650	113
327	20241022	145400	2380918440	5650	5660	5660	5650	101
328	20241022	145300	2380347780	5670	5670	5670	5670	0
329	20241022	145200	2380347780	5670	5670	5670	5640	93
330	20241022	145100	2379823170	5670	5640	5670	5630	344
331	20241022	145000	2377885480	5640	5650	5650	5640	1167
332	20241022	144900	2371295450	5690	5690	5690	5660	3111
333	20241022	144800	2353669950	5690	5690	5690	5680	362
334	20241022	144700	2351611170	5700	5700	5710	5700	113
335	20241022	144600	2350966990	5710	5710	5710	5700	1160
336	20241022	144500	2344354200	5710	5710	5710	5710	176
337	20241022	144400	2343349240	5710	5710	5710	5710	0
338	20241022	144300	2343349240	5710	5720	5730	5710	3281
339	20241022	144200	2324549920	5700	5700	5700	5700	30
340	20241022	144100	2324378920	5730	5710	5730	5710	3518
341	20241022	144000	2304229690	5690	5690	5690	5690	2
342	20241022	143900	2304218310	5690	5710	5710	5690	3610
343	20241022	143800	2283643130	5710	5720	5720	5710	397
344	20241022	143700	2281372530	5720	5710	5720	5710	419
345	20241022	143600	2278976000	5710	5720	5720	5710	166
346	20241022	143500	2278027650	5750	5720	5750	5720	5083
347	20241022	143400	2248852500	5720	5710	5720	5710	75
348	20241022	143300	2248424150	5720	5700	5720	5700	316
349	20241022	143200	2246620810	5720	5720	5720	5720	30
350	20241022	143100	2246449210	5720	5720	5720	5720	46
351	20241022	143000	2246186090	5680	5710	5710	5680	1755
352	20241022	142900	2236189160	5710	5710	5710	5710	54
353	20241022	142800	2235880820	5710	5710	5710	5710	90
354	20241022	142700	2235366920	5700	5710	5710	5700	365
355	20241022	142600	2233283270	5730	5740	5740	5710	237
356	20241022	142500	2231929880	5730	5730	5730	5730	3480
357	20241022	142400	2211989480	5710	5710	5710	5710	30
358	20241022	142300	2211818180	5730	5730	5730	5730	0
359	20241022	142200	2211818180	5730	5730	5730	5730	33
360	20241022	142100	2211629090	5730	5720	5730	5720	100
361	20241022	142000	2211056550	5710	5710	5710	5700	155
362	20241022	141900	2210171540	5730	5730	5730	5730	0
363	20241022	141800	2210171540	5730	5710	5730	5710	105
364	20241022	141700	2209571970	5730	5730	5730	5730	1
365	20241022	141600	2209566240	5730	5730	5730	5730	0
366	20241022	141500	2209566240	5730	5710	5730	5690	981
367	20241022	141400	2203976780	5720	5740	5740	5720	192
368	20241022	141300	2202876560	5740	5740	5740	5740	0
369	20241022	141200	2202876560	5740	5740	5740	5740	7
370	20241022	141100	2202836380	5730	5730	5730	5730	1981
371	20241022	141000	2191485250	5730	5730	5730	5730	1752
372	20241022	140900	2181446290	5700	5710	5710	5700	898
373	20241022	140800	2176326670	5730	5730	5740	5730	937
374	20241022	140700	2170955920	5730	5700	5730	5700	1898
375	20241022	140600	2160083290	5730	5730	5730	5730	0
376	20241022	140500	2160083290	5730	5730	5730	5730	1751
377	20241022	140400	2150050060	5730	5710	5730	5710	1755
378	20241022	140300	2140001310	5710	5680	5710	5680	722
379	20241022	140200	2135883780	5670	5680	5700	5670	402
380	20241022	140100	2133603390	5700	5700	5700	5700	1
381	20241022	140000	2133597690	5670	5670	5670	5670	0
382	20241022	135900	2133597690	5670	5680	5680	5670	186
383	20241022	135800	2132543020	5670	5670	5670	5670	10
384	20241022	135700	2132486320	5660	5710	5710	5660	2117
385	20241022	135600	2120461690	5690	5690	5690	5690	0
386	20241022	135500	2120461690	5690	5690	5690	5690	58
387	20241022	135400	2120131670	5680	5710	5710	5680	1941
388	20241022	135300	2109082860	5710	5710	5720	5710	586
389	20241022	135200	2105736790	5710	5710	5710	5710	338
390	20241022	135100	2103806810	5710	5720	5720	5710	163
391	20241022	135000	2102875970	5720	5750	5750	5720	3648
392	20241022	134900	2081973480	5750	5760	5790	5750	769
393	20241022	134800	2077546570	5800	5790	5800	5790	81
394	20241022	134700	2077077300	5770	5770	5770	5770	686
395	20241022	134600	2073119080	5770	5770	5770	5770	84
396	20241022	134500	2072634400	5800	5790	5800	5780	130
397	20241022	134400	2071881920	5800	5770	5800	5770	634
398	20241022	134300	2068208700	5770	5800	5800	5770	145
399	20241022	134200	2067370800	5800	5820	5820	5800	366
400	20241022	134100	2065245980	5820	5790	5820	5750	6666
401	20241022	134000	2026672590	5790	5800	5820	5790	4225
402	20241022	133900	2002131990	5790	5790	5790	5780	711
403	20241022	133800	1998018990	5780	5780	5780	5780	0
404	20241022	133700	1998018990	5780	5760	5780	5760	3367
405	20241022	133600	1978583890	5760	5760	5760	5760	32
406	20241022	133500	1978399570	5750	5750	5750	5750	241
407	20241022	133400	1977013820	5750	5760	5760	5750	779
408	20241022	133300	1972527020	5770	5780	5780	5760	199
409	20241022	133200	1971377900	5790	5800	5800	5790	454
410	20241022	133100	1968744780	5800	5800	5800	5800	811
411	20241022	133000	1964040980	5800	5770	5800	5760	1313
412	20241022	132900	1956447580	5760	5770	5770	5760	510
413	20241022	132800	1953509420	5780	5770	5780	5770	78
414	20241022	132700	1953059180	5760	5780	5780	5760	480
415	20241022	132600	1950294180	5790	5770	5790	5760	1408
416	20241022	132500	1942181150	5770	5770	5790	5770	332
417	20241022	132400	1940265490	5770	5760	5770	5760	143
418	20241022	132300	1939441380	5760	5760	5800	5750	10883
419	20241022	132200	1876468220	5750	5740	5760	5740	1111
420	20241022	132100	1870083200	5740	5740	5750	5740	136
421	20241022	132000	1869302520	5740	5740	5740	5740	494
422	20241022	131900	1866466960	5740	5740	5740	5740	300
423	20241022	131800	1864744960	5720	5720	5720	5720	85
424	20241022	131700	1864258760	5730	5730	5730	5730	0
425	20241022	131600	1864258760	5730	5730	5730	5730	200
426	20241022	131500	1863112760	5730	5710	5730	5710	357
427	20241022	131400	1861073750	5700	5700	5700	5700	118
428	20241022	131300	1860401150	5730	5730	5730	5730	500
429	20241022	131200	1857536150	5720	5720	5720	5720	0
430	20241022	131100	1857536150	5720	5720	5720	5720	150
431	20241022	131000	1856678150	5720	5720	5720	5720	1081
432	20241022	130900	1850494830	5680	5700	5700	5680	392
433	20241022	130800	1848265960	5710	5710	5710	5710	0
434	20241022	130700	1848265960	5710	5710	5710	5710	671
435	20241022	130600	1844434550	5710	5720	5720	5710	107
436	20241022	130500	1843823520	5730	5730	5730	5730	0
437	20241022	130400	1843823520	5730	5720	5730	5720	1137
438	20241022	130300	1837309870	5720	5720	5720	5720	28
439	20241022	130200	1837149710	5720	5720	5720	5720	4
440	20241022	130100	1837126830	5720	5720	5720	5720	1
441	20241022	130000	1837121110	5680	5700	5700	5680	716
442	20241022	125900	1833046940	5700	5700	5700	5700	86
443	20241022	125800	1832556740	5680	5680	5680	5670	567
444	20241022	125700	1829337680	5670	5700	5700	5670	781
445	20241022	125600	1824902210	5700	5700	5700	5700	0
446	20241022	125500	1824902210	5700	5700	5700	5700	0
447	20241022	125400	1824902210	5700	5730	5730	5670	837
448	20241022	125300	1820137830	5700	5730	5730	5700	2759
449	20241022	125200	1804336980	5740	5750	5750	5740	534
450	20241022	125100	1801271810	5750	5740	5750	5740	1302
451	20241022	125000	1793797310	5740	5740	5740	5740	0
452	20241022	124900	1793797310	5740	5750	5760	5740	682
453	20241022	124800	1789874820	5750	5750	5750	5750	55
454	20241022	124700	1789558570	5750	5750	5750	5750	888
455	20241022	124600	1784452570	5750	5740	5750	5740	366
456	20241022	124500	1782350630	5740	5740	5740	5730	182
457	20241022	124400	1781305960	5750	5740	5750	5740	76
458	20241022	124300	1780869370	5760	5760	5760	5760	262
459	20241022	124200	1779360250	5740	5740	5740	5740	500
460	20241022	124100	1776490250	5730	5740	5740	5730	367
461	20241022	124000	1774386370	5740	5750	5760	5740	4849
462	20241022	123900	1746512710	5750	5770	5780	5750	235
463	20241022	123800	1745159560	5780	5750	5780	5750	232
464	20241022	123700	1743822710	5750	5780	5780	5750	1251
465	20241022	123600	1736608700	5780	5770	5780	5770	447
466	20241022	123500	1734028420	5770	5770	5780	5770	524
467	20241022	123400	1731004900	5780	5760	5780	5760	528
468	20241022	123300	1727955430	5780	5750	5780	5750	2091
469	20241022	123200	1715908530	5750	5740	5750	5740	24
470	20241022	123100	1715770670	5750	5750	5750	5750	29
471	20241022	123000	1715603920	5750	5750	5750	5750	1
472	20241022	122900	1715598170	5730	5750	5750	5730	468
473	20241022	122800	1712913980	5750	5760	5760	5730	449
474	20241022	122700	1710335140	5760	5730	5760	5730	60
475	20241022	122600	1709990240	5760	5750	5770	5710	1695
476	20241022	122500	1700252530	5750	5740	5760	5740	881
477	20241022	122400	1695181090	5750	5740	5760	5740	1648
478	20241022	122300	1685705250	5710	5730	5750	5710	6758
479	20241022	122200	1646989160	5730	5730	5730	5720	77
480	20241022	122100	1646548460	5710	5700	5720	5700	4273
481	20241022	122000	1622141230	5700	5700	5700	5700	48
482	20241022	121900	1621867630	5700	5700	5700	5700	2
483	20241022	121800	1621856230	5670	5670	5670	5670	0
484	20241022	121700	1621856230	5670	5690	5690	5670	1667
485	20241022	121600	1612394280	5690	5680	5690	5680	13
486	20241022	121500	1612320380	5700	5700	5700	5700	0
487	20241022	121400	1612320380	5700	5700	5700	5680	257
488	20241022	121300	1610857350	5700	5700	5700	5690	108
489	20241022	121200	1610241780	5700	5700	5700	5700	0
490	20241022	121100	1610241780	5700	5700	5700	5700	89
491	20241022	121000	1609734480	5720	5720	5720	5720	1
492	20241022	120900	1609728760	5720	5690	5720	5690	175
493	20241022	120800	1608730080	5700	5690	5700	5690	113
494	20241022	120700	1608086020	5690	5690	5690	5680	65
495	20241022	120600	1607716250	5690	5700	5700	5690	131
496	20241022	120500	1606969810	5690	5710	5710	5690	2
497	20241022	120400	1606958410	5700	5700	5700	5700	101
498	20241022	120300	1606382710	5690	5690	5690	5690	0
499	20241022	120200	1606382710	5690	5690	5690	5690	24
500	20241022	120100	1606246150	5710	5710	5710	5710	0
501	20241022	120000	1606246150	5710	5710	5710	5710	1
502	20241022	115900	1606240440	5710	5710	5710	5710	1452
503	20241022	115800	1597949520	5710	5680	5710	5680	2
504	20241022	115700	1597938130	5710	5710	5710	5710	1
505	20241022	115600	1597932420	5680	5680	5680	5680	195
506	20241022	115500	1596824820	5680	5680	5680	5680	0
507	20241022	115400	1596824820	5680	5680	5680	5680	0
508	20241022	115300	1596824820	5680	5680	5680	5680	122
509	20241022	115200	1596131860	5670	5670	5670	5670	827
510	20241022	115100	1591442770	5670	5680	5680	5670	111
511	20241022	115000	1590812660	5690	5690	5690	5690	102
512	20241022	114900	1590232280	5700	5720	5720	5700	2105
513	20241022	114800	1578227460	5720	5720	5720	5720	156
514	20241022	114700	1577335140	5700	5710	5710	5700	484
515	20241022	114600	1574575280	5710	5710	5710	5710	0
516	20241022	114500	1574575280	5710	5710	5710	5710	274
517	20241022	114400	1573010740	5720	5720	5720	5720	251
518	20241022	114300	1571575020	5710	5710	5720	5710	393
519	20241022	114200	1569327330	5710	5690	5710	5690	4814
520	20241022	114100	1541924140	5690	5690	5690	5680	315
521	20241022	114000	1540132490	5690	5690	5690	5690	9
522	20241022	113900	1540081280	5690	5680	5690	5680	344
523	20241022	113800	1538125360	5670	5670	5670	5670	120
524	20241022	113700	1537444960	5670	5670	5670	5670	1
525	20241022	113600	1537439290	5670	5670	5670	5670	530
526	20241022	113500	1534434190	5680	5690	5690	5680	577
527	20241022	113400	1531155970	5700	5700	5710	5700	74
528	20241022	113300	1530734140	5700	5700	5700	5700	299
529	20241022	113200	1529029840	5700	5700	5700	5700	0
530	20241022	113100	1529029840	5700	5700	5700	5700	0
531	20241022	113000	1529029840	5700	5700	5710	5700	582
532	20241022	112900	1525711260	5700	5680	5700	5680	141
533	20241022	112800	1524907580	5680	5690	5690	5680	182
534	20241022	112700	1523872950	5690	5690	5690	5690	110
535	20241022	112600	1523247050	5690	5700	5700	5690	405
536	20241022	112500	1520938820	5700	5700	5700	5700	58
537	20241022	112400	1520608220	5700	5700	5700	5700	96
538	20241022	112300	1520061020	5700	5700	5700	5700	2
539	20241022	112200	1520049620	5700	5700	5710	5700	811
540	20241022	112100	1515424230	5700	5710	5710	5700	319
541	20241022	112000	1513603530	5700	5700	5700	5700	105
542	20241022	111900	1513005030	5700	5690	5700	5690	537
543	20241022	111800	1509946590	5700	5700	5700	5700	522
544	20241022	111700	1506971190	5690	5690	5700	5690	1627
545	20241022	111600	1497702650	5690	5670	5700	5660	3935
546	20241022	111500	1475321120	5670	5650	5670	5650	1465
547	20241022	111400	1467041020	5650	5630	5650	5630	2584
548	20241022	111300	1452482690	5620	5610	5620	5610	5512
549	20241022	111200	1421545250	5610	5570	5610	5570	66
550	20241022	111100	1421176030	5600	5590	5600	5590	286
551	20241022	111000	1419575850	5590	5590	5590	5590	0
552	20241022	110900	1419575850	5590	5600	5600	5550	2509
553	20241022	110800	1405597850	5580	5580	5580	5580	6
554	20241022	110700	1405564370	5580	5600	5600	5580	1228
555	20241022	110600	1398710070	5590	5590	5590	5590	0
556	20241022	110500	1398710070	5590	5610	5610	5590	447
557	20241022	110400	1396206280	5610	5600	5610	5600	199
558	20241022	110300	1395090870	5610	5600	5610	5590	256
559	20241022	110200	1393659130	5600	5600	5600	5600	6
560	20241022	110100	1393625530	5580	5580	5590	5580	1174
561	20241022	110000	1387064610	5590	5600	5600	5580	3
562	20241022	105900	1387047840	5580	5590	5590	5580	222
563	20241022	105800	1385808100	5590	5590	5590	5590	0
564	20241022	105700	1385808100	5590	5590	5590	5590	16
565	20241022	105600	1385718660	5580	5580	5580	5580	27
566	20241022	105500	1385568000	5610	5580	5610	5580	206
567	20241022	105400	1384413860	5580	5600	5600	5580	46
568	20241022	105300	1384156760	5600	5570	5610	5570	733
569	20241022	105200	1380056390	5580	5580	5580	5580	70
570	20241022	105100	1379665790	5630	5590	5630	5590	1931
571	20241022	105000	1368818660	5560	5560	5560	5540	335
572	20241022	104900	1366959230	5560	5550	5560	5550	116
573	20241022	104800	1366315420	5550	5540	5550	5540	1685
574	20241022	104700	1356972510	5530	5550	5550	5530	1936
575	20241022	104600	1346245130	5560	5550	5560	5550	828
576	20241022	104500	1341649720	5560	5560	5560	5550	397
577	20241022	104400	1339446340	5560	5550	5560	5550	15
578	20241022	104300	1339363080	5560	5550	5560	5550	211
579	20241022	104200	1338192000	5560	5560	5560	5560	93
580	20241022	104100	1337674920	5580	5550	5580	5550	1153
581	20241022	104000	1331244220	5550	5560	5560	5550	993
582	20241022	103900	1325724550	5560	5580	5580	5560	715
583	20241022	103800	1321743200	5590	5610	5610	5590	45
584	20241022	103700	1321491530	5600	5600	5600	5600	144
585	20241022	103600	1320685130	5600	5600	5620	5600	873
586	20241022	103500	1315787670	5590	5600	5600	5590	6
587	20241022	103400	1315754120	5600	5600	5620	5580	1406
588	20241022	103300	1307866000	5600	5600	5600	5570	136
589	20241022	103200	1307105030	5570	5570	5570	5550	510
590	20241022	103100	1304267560	5560	5540	5570	5540	22
591	20241022	103000	1304145630	5540	5570	5570	5540	2194
592	20241022	102900	1291964390	5570	5580	5580	5570	6
593	20241022	102800	1291930960	5570	5570	5570	5570	4
594	20241022	102700	1291908680	5610	5610	5620	5540	23293
595	20241022	102600	1162256960	5600	5600	5610	5600	408
596	20241022	102500	1159970420	5600	5600	5600	5600	382
597	20241022	102400	1157831220	5600	5610	5610	5600	1337
598	20241022	102300	1150336930	5600	5590	5600	5590	1646
599	20241022	102200	1141129330	5570	5570	5570	5570	110
600	20241022	102100	1140516630	5560	5550	5560	5550	1344
601	20241022	102000	1133054260	5540	5540	5560	5540	2542
602	20241022	101900	1118966040	5540	5560	5560	5540	11569
603	20241022	101800	1054755460	5560	5580	5590	5560	11291
604	20241022	101700	991899320	5590	5600	5600	5590	506
605	20241022	101600	989067880	5590	5580	5590	5580	714
606	20241022	101500	985082700	5590	5600	5600	5590	102
607	20241022	101400	984512500	5600	5600	5600	5590	863
608	20241022	101300	979687700	5600	5600	5600	5600	166
609	20241022	101200	978758100	5600	5600	5600	5600	1099
610	20241022	101100	972603700	5630	5610	5630	5610	29
611	20241022	101000	972440910	5630	5610	5630	5610	235
612	20241022	100900	971118280	5630	5640	5640	5610	120
613	20241022	100800	970441870	5640	5640	5640	5640	0
614	20241022	100700	970441870	5640	5640	5640	5640	20
615	20241022	100600	970329070	5640	5640	5640	5640	130
616	20241022	100500	969595870	5610	5640	5640	5610	329
617	20241022	100400	967743310	5640	5630	5640	5610	205
618	20241022	100300	966589190	5610	5590	5610	5580	78
619	20241022	100200	966152840	5640	5630	5640	5630	213
620	20241022	100100	964952630	5580	5580	5630	5560	1699
621	20241022	100000	955462600	5580	5580	5580	5580	370
622	20241022	095900	953398000	5580	5590	5590	5580	4011
623	20241022	095800	931013440	5590	5550	5590	5550	1660
624	20241022	095700	921756740	5550	5560	5560	5550	6792
625	20241022	095600	883996130	5560	5590	5590	5560	15602
626	20241022	095500	796894080	5590	5610	5610	5590	12815
627	20241022	095400	725119250	5610	5610	5620	5600	1998
628	20241022	095300	713911960	5600	5630	5630	5600	2098
629	20241022	095200	702134410	5610	5610	5610	5600	5229
630	20241022	095100	672818070	5610	5620	5620	5610	3361
631	20241022	095000	653945640	5620	5620	5620	5620	1911
632	20241022	094900	643205820	5620	5630	5630	5620	2740
633	20241022	094800	627798710	5630	5650	5650	5630	1338
634	20241022	094700	620263370	5630	5650	5650	5630	2344
635	20241022	094600	607045230	5650	5660	5690	5650	1668
636	20241022	094500	597616710	5660	5700	5700	5660	1006
637	20241022	094400	591922630	5660	5680	5700	5660	1047
638	20241022	094300	585983650	5700	5700	5700	5680	21
639	20241022	094200	585864290	5700	5700	5700	5660	82
640	20241022	094100	585399930	5660	5670	5710	5660	813
641	20241022	094000	580783590	5700	5700	5700	5700	1005
642	20241022	093900	575055090	5700	5700	5700	5670	31
643	20241022	093800	574879260	5700	5700	5710	5670	557
644	20241022	093700	571712190	5700	5690	5700	5690	111
645	20241022	093600	571080590	5710	5720	5720	5710	3
646	20241022	093500	571063450	5680	5710	5720	5680	211
647	20241022	093400	569864610	5720	5710	5720	5670	847
648	20241022	093300	565024560	5710	5670	5710	5670	134
649	20241022	093200	564262220	5670	5670	5680	5670	317
650	20241022	093100	562464820	5670	5690	5690	5670	3
651	20241022	093000	562447770	5700	5700	5710	5670	15
652	20241022	092900	562362320	5710	5700	5710	5700	729
653	20241022	092800	558201190	5700	5670	5700	5650	2284
654	20241022	092700	545189550	5670	5670	5670	5670	1220
655	20241022	092600	538272150	5670	5640	5670	5640	378
656	20241022	092500	536130040	5640	5640	5640	5620	706
657	20241022	092400	532157200	5630	5620	5630	5610	356
658	20241022	092300	530156790	5630	5620	5630	5620	502
659	20241022	092200	527335490	5620	5650	5650	5620	954
660	20241022	092100	521969450	5650	5650	5650	5630	3243
661	20241022	092000	503647460	5650	5650	5650	5620	994
662	20241022	091900	498031720	5640	5630	5640	5620	527
663	20241022	091800	495067120	5650	5650	5650	5650	49
664	20241022	091700	494790270	5650	5650	5650	5630	334
665	20241022	091600	492909410	5650	5620	5670	5610	2560
666	20241022	091500	478516720	5620	5630	5660	5620	958
667	20241022	091400	473111240	5660	5640	5660	5620	3053
668	20241022	091300	455918870	5620	5640	5640	5620	2405
669	20241022	091200	442389320	5640	5620	5640	5610	2178
670	20241022	091100	430152600	5620	5620	5630	5620	413
671	20241022	091000	427831370	5620	5640	5640	5620	2054
672	20241022	090900	416278950	5640	5680	5680	5630	984
673	20241022	090800	410730910	5680	5630	5680	5610	6100
674	20241022	090700	376440860	5650	5650	5650	5630	3192
675	20241022	090600	358434340	5650	5680	5680	5630	9069
676	20241022	090500	307253560	5650	5700	5700	5650	9674
677	20241022	090400	252401700	5680	5700	5730	5680	7220
678	20241022	090300	211228380	5720	5750	5790	5700	9504
679	20241022	090200	156868250	5760	5760	5810	5750	11719
680	20241022	090100	89104390	5760	5730	5760	5690	7713
681	20241022	090000	44859770	5710	5720	5720	5680	7847