KissMeData/122830/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202100	53516079	1656	1656	1656	1656	320
3	20241022	202000	53516079	1656	1656	1656	1656	0
4	20241022	201900	53516079	1656	1656	1656	1656	0
5	20241022	201800	53516079	1656	1656	1656	1656	0
6	20241022	201700	53516079	1656	1656	1656	1656	0
7	20241022	201600	53516079	1656	1656	1656	1656	0
8	20241022	201500	53516079	1656	1656	1656	1656	0
9	20241022	201400	53516079	1656	1656	1656	1656	0
10	20241022	201300	53516079	1656	1656	1656	1656	0
11	20241022	201200	53516079	1656	1656	1656	1656	0
12	20241022	201100	53516079	1656	1656	1656	1656	0
13	20241022	201000	53516079	1656	1656	1656	1656	0
14	20241022	200900	53516079	1656	1656	1656	1656	0
15	20241022	200800	53516079	1656	1656	1656	1656	0
16	20241022	200700	53516079	1656	1656	1656	1656	0
17	20241022	200600	53516079	1656	1656	1656	1656	0
18	20241022	200500	53516079	1656	1656	1656	1656	0
19	20241022	200400	53516079	1656	1656	1656	1656	0
20	20241022	200300	53516079	1656	1656	1656	1656	0
21	20241022	200200	53516079	1656	1656	1656	1656	0
22	20241022	200100	53516079	1656	1656	1656	1656	0
23	20241022	200000	53516079	1656	1656	1656	1656	0
24	20241022	195900	53516079	1656	1656	1656	1656	0
25	20241022	195800	53516079	1656	1656	1656	1656	0
26	20241022	195700	53516079	1656	1656	1656	1656	0
27	20241022	195600	53516079	1656	1656	1656	1656	0
28	20241022	195500	53516079	1656	1656	1656	1656	0
29	20241022	195400	53516079	1656	1656	1656	1656	0
30	20241022	195300	53516079	1656	1656	1656	1656	0
31	20241022	195200	53516079	1656	1656	1656	1656	0
32	20241022	195100	53516079	1656	1656	1656	1656	320
33	20241022	195000	53516079	1656	1656	1656	1656	0
34	20241022	194900	53516079	1656	1656	1656	1656	0
35	20241022	194800	53516079	1656	1656	1656	1656	0
36	20241022	194700	53516079	1656	1656	1656	1656	0
37	20241022	194600	53516079	1656	1656	1656	1656	0
38	20241022	194500	53516079	1656	1656	1656	1656	0
39	20241022	194400	53516079	1656	1656	1656	1656	0
40	20241022	194300	53516079	1656	1656	1656	1656	0
41	20241022	194200	53516079	1656	1656	1656	1656	0
42	20241022	194100	53516079	1656	1656	1656	1656	0
43	20241022	194000	53516079	1656	1656	1656	1656	0
44	20241022	193900	53516079	1656	1656	1656	1656	0
45	20241022	193800	53516079	1656	1656	1656	1656	0
46	20241022	193700	53516079	1656	1656	1656	1656	0
47	20241022	193600	53516079	1656	1656	1656	1656	0
48	20241022	193500	53516079	1656	1656	1656	1656	0
49	20241022	193400	53516079	1656	1656	1656	1656	0
50	20241022	193300	53516079	1656	1656	1656	1656	0
51	20241022	193200	53516079	1656	1656	1656	1656	0
52	20241022	193100	53516079	1656	1656	1656	1656	0
53	20241022	193000	53516079	1656	1656	1656	1656	0
54	20241022	192900	53516079	1656	1656	1656	1656	0
55	20241022	192800	53516079	1656	1656	1656	1656	0
56	20241022	192700	53516079	1656	1656	1656	1656	0
57	20241022	192600	53516079	1656	1656	1656	1656	0
58	20241022	192500	53516079	1656	1656	1656	1656	0
59	20241022	192400	53516079	1656	1656	1656	1656	0
60	20241022	192300	53516079	1656	1656	1656	1656	0
61	20241022	192200	53516079	1656	1656	1656	1656	0
62	20241022	192100	53516079	1656	1656	1656	1656	320
63	20241022	192000	53516079	1656	1656	1656	1656	0
64	20241022	191900	53516079	1656	1656	1656	1656	0
65	20241022	191800	53516079	1656	1656	1656	1656	0
66	20241022	191700	53516079	1656	1656	1656	1656	0
67	20241022	191600	53516079	1656	1656	1656	1656	0
68	20241022	191500	53516079	1656	1656	1656	1656	0
69	20241022	191400	53516079	1656	1656	1656	1656	0
70	20241022	191300	53516079	1656	1656	1656	1656	0
71	20241022	191200	53516079	1656	1656	1656	1656	0
72	20241022	191100	53516079	1656	1656	1656	1656	0
73	20241022	191000	53516079	1656	1656	1656	1656	0
74	20241022	190900	53516079	1656	1656	1656	1656	0
75	20241022	190800	53516079	1656	1656	1656	1656	0
76	20241022	190700	53516079	1656	1656	1656	1656	0
77	20241022	190600	53516079	1656	1656	1656	1656	0
78	20241022	190500	53516079	1656	1656	1656	1656	0
79	20241022	190400	53516079	1656	1656	1656	1656	0
80	20241022	190300	53516079	1656	1656	1656	1656	0
81	20241022	190200	53516079	1656	1656	1656	1656	0
82	20241022	190100	53516079	1656	1656	1656	1656	0
83	20241022	190000	53516079	1656	1656	1656	1656	0
84	20241022	185900	53516079	1656	1656	1656	1656	0
85	20241022	185800	53516079	1656	1656	1656	1656	0
86	20241022	185700	53516079	1656	1656	1656	1656	0
87	20241022	185600	53516079	1656	1656	1656	1656	0
88	20241022	185500	53516079	1656	1656	1656	1656	0
89	20241022	185400	53516079	1656	1656	1656	1656	0
90	20241022	185300	53516079	1656	1656	1656	1656	0
91	20241022	185200	53516079	1656	1656	1656	1656	0
92	20241022	185100	53516079	1656	1656	1656	1656	320
93	20241022	185000	53516079	1656	1656	1656	1656	0
94	20241022	184900	53516079	1656	1656	1656	1656	0
95	20241022	184800	53516079	1656	1656	1656	1656	0
96	20241022	184700	53516079	1656	1656	1656	1656	0
97	20241022	184600	53516079	1656	1656	1656	1656	0
98	20241022	184500	53516079	1656	1656	1656	1656	0
99	20241022	184400	53516079	1656	1656	1656	1656	0
100	20241022	184300	53516079	1656	1656	1656	1656	0
101	20241022	184200	53516079	1656	1656	1656	1656	0
102	20241022	184100	53516079	1656	1656	1656	1656	0
103	20241022	184000	53516079	1656	1656	1656	1656	0
104	20241022	183900	53516079	1656	1656	1656	1656	0
105	20241022	183800	53516079	1656	1656	1656	1656	0
106	20241022	183700	53516079	1656	1656	1656	1656	0
107	20241022	183600	53516079	1656	1656	1656	1656	0
108	20241022	183500	53516079	1656	1656	1656	1656	0
109	20241022	183400	53516079	1656	1656	1656	1656	0
110	20241022	183300	53516079	1656	1656	1656	1656	0
111	20241022	183200	53516079	1656	1656	1656	1656	0
112	20241022	183100	53516079	1656	1656	1656	1656	0
113	20241022	183000	53516079	1656	1656	1656	1656	0
114	20241022	182900	53516079	1656	1656	1656	1656	0
115	20241022	182800	53516079	1656	1656	1656	1656	0
116	20241022	182700	53516079	1656	1656	1656	1656	0
117	20241022	182600	53516079	1656	1656	1656	1656	0
118	20241022	182500	53516079	1656	1656	1656	1656	0
119	20241022	182400	53516079	1656	1656	1656	1656	0
120	20241022	182300	53516079	1656	1656	1656	1656	0
121	20241022	182200	53516079	1656	1656	1656	1656	0
122	20241022	182100	53516079	1656	1656	1656	1656	320
123	20241022	182000	53516079	1656	1656	1656	1656	0
124	20241022	181900	53516079	1656	1656	1656	1656	0
125	20241022	181800	53516079	1656	1656	1656	1656	0
126	20241022	181700	53516079	1656	1656	1656	1656	0
127	20241022	181600	53516079	1656	1656	1656	1656	0
128	20241022	181500	53516079	1656	1656	1656	1656	0
129	20241022	181400	53516079	1656	1656	1656	1656	0
130	20241022	181300	53516079	1656	1656	1656	1656	0
131	20241022	181200	53516079	1656	1656	1656	1656	0
132	20241022	181100	53516079	1656	1656	1656	1656	0
133	20241022	181000	53516079	1656	1656	1656	1656	0
134	20241022	180900	53516079	1656	1656	1656	1656	0
135	20241022	180800	53516079	1656	1656	1656	1656	0
136	20241022	180700	53516079	1656	1656	1656	1656	0
137	20241022	180600	53516079	1656	1656	1656	1656	0
138	20241022	180500	53516079	1656	1656	1656	1656	0
139	20241022	180400	53516079	1656	1656	1656	1656	0
140	20241022	180300	53516079	1656	1656	1656	1656	0
141	20241022	180200	53516079	1656	1656	1656	1656	0
142	20241022	180100	53516079	1656	1656	1656	1656	0
143	20241022	180000	53516079	1656	1656	1656	1656	0
144	20241022	175900	53516079	1656	1656	1656	1656	0
145	20241022	175800	53516079	1656	1656	1656	1656	0
146	20241022	175700	53516079	1656	1656	1656	1656	0
147	20241022	175600	53516079	1656	1656	1656	1656	0
148	20241022	175500	53516079	1656	1656	1656	1656	0
149	20241022	175400	53516079	1656	1656	1656	1656	0
150	20241022	175300	53516079	1656	1656	1656	1656	0
151	20241022	175200	53516079	1656	1656	1656	1656	0
152	20241022	175100	53516079	1656	1656	1656	1656	320
153	20241022	175000	53516079	1656	1656	1656	1656	0
154	20241022	174900	53516079	1656	1656	1656	1656	0
155	20241022	174800	53516079	1656	1656	1656	1656	0
156	20241022	174700	53516079	1656	1656	1656	1656	0
157	20241022	174600	53516079	1656	1656	1656	1656	0
158	20241022	174500	53516079	1656	1656	1656	1656	0
159	20241022	174400	53516079	1656	1656	1656	1656	0
160	20241022	174300	53516079	1656	1656	1656	1656	0
161	20241022	174200	53516079	1656	1656	1656	1656	0
162	20241022	174100	53516079	1656	1656	1656	1656	0
163	20241022	174000	53516079	1656	1656	1656	1656	0
164	20241022	173900	53516079	1656	1656	1656	1656	0
165	20241022	173800	53516079	1656	1656	1656	1656	0
166	20241022	173700	53516079	1656	1656	1656	1656	0
167	20241022	173600	53516079	1656	1656	1656	1656	0
168	20241022	173500	53516079	1656	1656	1656	1656	0
169	20241022	173400	53516079	1656	1656	1656	1656	0
170	20241022	173300	53516079	1656	1656	1656	1656	0
171	20241022	173200	53516079	1656	1656	1656	1656	0
172	20241022	173100	53516079	1656	1656	1656	1656	0
173	20241022	173000	53516079	1656	1656	1656	1656	0
174	20241022	172900	53516079	1656	1656	1656	1656	0
175	20241022	172800	53516079	1656	1656	1656	1656	0
176	20241022	172700	53516079	1656	1656	1656	1656	0
177	20241022	172600	53516079	1656	1656	1656	1656	0
178	20241022	172500	53516079	1656	1656	1656	1656	0
179	20241022	172400	53516079	1656	1656	1656	1656	0
180	20241022	172300	53516079	1656	1656	1656	1656	0
181	20241022	172200	53516079	1656	1656	1656	1656	0
182	20241022	172100	53516079	1656	1656	1656	1656	320
183	20241022	172000	53516079	1656	1656	1656	1656	0
184	20241022	171900	53516079	1656	1656	1656	1656	0
185	20241022	171800	53516079	1656	1656	1656	1656	0
186	20241022	171700	53516079	1656	1656	1656	1656	0
187	20241022	171600	53516079	1656	1656	1656	1656	0
188	20241022	171500	53516079	1656	1656	1656	1656	0
189	20241022	171400	53516079	1656	1656	1656	1656	0
190	20241022	171300	53516079	1656	1656	1656	1656	0
191	20241022	171200	53516079	1656	1656	1656	1656	0
192	20241022	171100	53516079	1656	1656	1656	1656	0
193	20241022	171000	53516079	1656	1656	1656	1656	0
194	20241022	170900	53516079	1656	1656	1656	1656	0
195	20241022	170800	53516079	1656	1656	1656	1656	0
196	20241022	170700	53516079	1656	1656	1656	1656	0
197	20241022	170600	53516079	1656	1656	1656	1656	0
198	20241022	170500	53516079	1656	1656	1656	1656	0
199	20241022	170400	53516079	1656	1656	1656	1656	0
200	20241022	170300	53516079	1656	1656	1656	1656	0
201	20241022	170200	53516079	1656	1656	1656	1656	0
202	20241022	170100	53516079	1656	1656	1656	1656	0
203	20241022	170000	53516079	1656	1656	1656	1656	0
204	20241022	165900	53516079	1656	1656	1656	1656	0
205	20241022	165800	53516079	1656	1656	1656	1656	0
206	20241022	165700	53516079	1656	1656	1656	1656	0
207	20241022	165600	53516079	1656	1656	1656	1656	0
208	20241022	165500	53516079	1656	1656	1656	1656	0
209	20241022	165400	53516079	1656	1656	1656	1656	0
210	20241022	165300	53516079	1656	1656	1656	1656	0
211	20241022	165200	53516079	1656	1656	1656	1656	0
212	20241022	165100	53516079	1656	1656	1656	1656	320
213	20241022	165000	53516079	1656	1656	1656	1656	0
214	20241022	164900	53516079	1656	1656	1656	1656	0
215	20241022	164800	53516079	1656	1656	1656	1656	0
216	20241022	164700	53516079	1656	1656	1656	1656	0
217	20241022	164600	53516079	1656	1656	1656	1656	0
218	20241022	164500	53516079	1656	1656	1656	1656	0
219	20241022	164400	53516079	1656	1656	1656	1656	0
220	20241022	164300	53516079	1656	1656	1656	1656	0
221	20241022	164200	53516079	1656	1656	1656	1656	0
222	20241022	164100	53516079	1656	1656	1656	1656	0
223	20241022	164000	53516079	1656	1656	1656	1656	0
224	20241022	163900	53516079	1656	1656	1656	1656	0
225	20241022	163800	53516079	1656	1656	1656	1656	0
226	20241022	163700	53516079	1656	1656	1656	1656	0
227	20241022	163600	53516079	1656	1656	1656	1656	0
228	20241022	163500	53516079	1656	1656	1656	1656	0
229	20241022	163400	53516079	1656	1656	1656	1656	0
230	20241022	163300	53516079	1656	1656	1656	1656	0
231	20241022	163200	53516079	1656	1656	1656	1656	0
232	20241022	163100	53516079	1656	1656	1656	1656	0
233	20241022	163000	53516079	1656	1656	1656	1656	0
234	20241022	162900	53516079	1656	1656	1656	1656	0
235	20241022	162800	53516079	1656	1656	1656	1656	0
236	20241022	162700	53516079	1656	1656	1656	1656	0
237	20241022	162600	53516079	1656	1656	1656	1656	0
238	20241022	162500	53516079	1656	1656	1656	1656	0
239	20241022	162400	53516079	1656	1656	1656	1656	0
240	20241022	162300	53516079	1656	1656	1656	1656	0
241	20241022	162200	53516079	1656	1656	1656	1656	0
242	20241022	162100	53516079	1656	1656	1656	1656	320
243	20241022	162000	53516079	1656	1656	1656	1656	0
244	20241022	161900	53516079	1656	1656	1656	1656	0
245	20241022	161800	53516079	1656	1656	1656	1656	0
246	20241022	161700	53516079	1656	1656	1656	1656	0
247	20241022	161600	53516079	1656	1656	1656	1656	0
248	20241022	161500	53516079	1656	1656	1656	1656	0
249	20241022	161400	53516079	1656	1656	1656	1656	0
250	20241022	161300	53516079	1656	1656	1656	1656	0
251	20241022	161200	53516079	1656	1656	1656	1656	0
252	20241022	161100	53516079	1656	1656	1656	1656	0
253	20241022	161000	53516079	1656	1656	1656	1656	0
254	20241022	160900	53516079	1656	1656	1656	1656	0
255	20241022	160800	53516079	1656	1656	1656	1656	0
256	20241022	160700	53516079	1656	1656	1656	1656	0
257	20241022	160600	53516079	1656	1656	1656	1656	0
258	20241022	160500	53516079	1656	1656	1656	1656	0
259	20241022	160400	53516079	1656	1656	1656	1656	0
260	20241022	160300	53516079	1656	1656	1656	1656	0
261	20241022	160200	53516079	1656	1656	1656	1656	0
262	20241022	160100	53516079	1656	1656	1656	1656	0
263	20241022	160000	53516079	1656	1656	1656	1656	0
264	20241022	155900	53516079	1656	1656	1656	1656	0
265	20241022	155800	53516079	1656	1656	1656	1656	0
266	20241022	155700	53516079	1656	1656	1656	1656	0
267	20241022	155600	53516079	1656	1656	1656	1656	0
268	20241022	155500	53516079	1656	1656	1656	1656	0
269	20241022	155400	53516079	1656	1656	1656	1656	0
270	20241022	155300	53516079	1656	1656	1656	1656	0
271	20241022	155200	53516079	1656	1656	1656	1656	0
272	20241022	155100	53516079	1656	1656	1656	1656	320
273	20241022	155000	53516079	1656	1656	1656	1656	0
274	20241022	154900	53516079	1656	1656	1656	1656	0
275	20241022	154800	53516079	1656	1656	1656	1656	0
276	20241022	154700	53516079	1656	1656	1656	1656	0
277	20241022	154600	53516079	1656	1656	1656	1656	0
278	20241022	154500	53516079	1656	1656	1656	1656	0
279	20241022	154400	53516079	1656	1656	1656	1656	0
280	20241022	154300	53516079	1656	1656	1656	1656	0
281	20241022	154200	53516079	1656	1656	1656	1656	0
282	20241022	154100	53516079	1656	1656	1656	1656	0
283	20241022	154000	53516079	1656	1656	1656	1656	0
284	20241022	153900	53516079	1656	1656	1656	1656	0
285	20241022	153800	53516079	1656	1656	1656	1656	0
286	20241022	153700	53516079	1656	1656	1656	1656	0
287	20241022	153600	53516079	1656	1656	1656	1656	0
288	20241022	153500	53516079	1656	1656	1656	1656	0
289	20241022	153400	53516079	1656	1656	1656	1656	0
290	20241022	153300	53516079	1656	1656	1656	1656	0
291	20241022	153200	53516079	1656	1656	1656	1656	0
292	20241022	153100	53516079	1656	1656	1656	1656	0
293	20241022	153000	53516079	1656	1656	1656	1656	320
294	20241022	152900	52986159	1660	1660	1660	1660	0
295	20241022	152800	52986159	1660	1660	1660	1660	0
296	20241022	152700	52986159	1660	1660	1660	1660	0
297	20241022	152600	52986159	1660	1660	1660	1660	0
298	20241022	152500	52986159	1660	1660	1660	1660	0
299	20241022	152400	52986159	1660	1660	1660	1660	0
300	20241022	152300	52986159	1660	1660	1660	1660	0
301	20241022	152200	52986159	1660	1660	1660	1660	0
302	20241022	152100	52986159	1660	1660	1660	1660	0
303	20241022	152000	52986159	1660	1660	1660	1660	0
304	20241022	151900	52986159	1660	1660	1660	1660	0
305	20241022	151800	52986159	1660	1659	1660	1659	300
306	20241022	151700	52488431	1669	1669	1669	1669	0
307	20241022	151600	52488431	1669	1669	1669	1669	0
308	20241022	151500	52488431	1669	1669	1669	1669	0
309	20241022	151400	52488431	1669	1669	1669	1669	0
310	20241022	151300	52488431	1669	1669	1669	1669	0
311	20241022	151200	52488431	1669	1669	1669	1669	0
312	20241022	151100	52488431	1669	1669	1669	1669	0
313	20241022	151000	52488431	1669	1669	1669	1669	0
314	20241022	150900	52488431	1669	1669	1669	1669	0
315	20241022	150800	52488431	1669	1669	1669	1669	0
316	20241022	150700	52488431	1669	1669	1669	1669	0
317	20241022	150600	52488431	1669	1669	1669	1669	1
318	20241022	150500	52486762	1612	1612	1612	1612	0
319	20241022	150400	52486762	1612	1613	1613	1612	164
320	20241022	150300	52222240	1690	1690	1690	1690	0
321	20241022	150200	52222240	1690	1690	1690	1690	0
322	20241022	150100	52222240	1690	1690	1690	1690	0
323	20241022	150000	52222240	1690	1690	1690	1690	0
324	20241022	145900	52222240	1690	1690	1690	1690	0
325	20241022	145800	52222240	1690	1690	1690	1690	0
326	20241022	145700	52222240	1690	1690	1690	1690	0
327	20241022	145600	52222240	1690	1690	1690	1690	0
328	20241022	145500	52222240	1690	1690	1690	1690	0
329	20241022	145400	52222240	1690	1690	1690	1690	0
330	20241022	145300	52222240	1690	1690	1690	1690	0
331	20241022	145200	52222240	1690	1690	1690	1690	0
332	20241022	145100	52222240	1690	1690	1690	1690	0
333	20241022	145000	52222240	1690	1690	1690	1690	0
334	20241022	144900	52222240	1690	1690	1690	1690	0
335	20241022	144800	52222240	1690	1690	1690	1690	0
336	20241022	144700	52222240	1690	1690	1690	1690	0
337	20241022	144600	52222240	1690	1690	1690	1690	0
338	20241022	144500	52222240	1690	1690	1690	1690	0
339	20241022	144400	52222240	1690	1690	1690	1690	0
340	20241022	144300	52222240	1690	1690	1690	1690	0
341	20241022	144200	52222240	1690	1690	1690	1690	0
342	20241022	144100	52222240	1690	1690	1690	1690	0
343	20241022	144000	52222240	1690	1690	1690	1690	0
344	20241022	143900	52222240	1690	1690	1690	1690	0
345	20241022	143800	52222240	1690	1690	1690	1690	0
346	20241022	143700	52222240	1690	1690	1690	1690	0
347	20241022	143600	52222240	1690	1690	1690	1690	20
348	20241022	143500	52188440	1613	1632	1632	1613	1000
349	20241022	143400	50566171	1693	1693	1693	1693	0
350	20241022	143300	50566171	1693	1693	1693	1693	1
351	20241022	143200	50564478	1632	1632	1632	1632	0
352	20241022	143100	50564478	1632	1635	1635	1632	369
353	20241022	143000	49961587	1635	1635	1635	1635	0
354	20241022	142900	49961587	1635	1635	1635	1635	0
355	20241022	142800	49961587	1635	1640	1640	1635	1000
356	20241022	142700	48326537	1700	1700	1700	1700	0
357	20241022	142600	48326537	1700	1700	1700	1700	0
358	20241022	142500	48326537	1700	1700	1700	1700	0
359	20241022	142400	48326537	1700	1700	1700	1700	0
360	20241022	142300	48326537	1700	1700	1700	1700	0
361	20241022	142200	48326537	1700	1700	1700	1700	0
362	20241022	142100	48326537	1700	1700	1700	1700	0
363	20241022	142000	48326537	1700	1700	1700	1700	0
364	20241022	141900	48326537	1700	1700	1700	1700	0
365	20241022	141800	48326537	1700	1700	1700	1700	0
366	20241022	141700	48326537	1700	1700	1700	1700	0
367	20241022	141600	48326537	1700	1700	1700	1700	0
368	20241022	141500	48326537	1700	1700	1700	1700	0
369	20241022	141400	48326537	1700	1700	1700	1700	0
370	20241022	141300	48326537	1700	1700	1700	1700	0
371	20241022	141200	48326537	1700	1700	1700	1700	0
372	20241022	141100	48326537	1700	1700	1700	1700	0
373	20241022	141000	48326537	1700	1700	1700	1700	0
374	20241022	140900	48326537	1700	1700	1700	1700	0
375	20241022	140800	48326537	1700	1700	1700	1700	0
376	20241022	140700	48326537	1700	1700	1700	1700	0
377	20241022	140600	48326537	1700	1700	1700	1700	0
378	20241022	140500	48326537	1700	1700	1700	1700	0
379	20241022	140400	48326537	1700	1700	1700	1700	0
380	20241022	140300	48326537	1700	1700	1700	1700	0
381	20241022	140200	48326537	1700	1700	1700	1700	0
382	20241022	140100	48326537	1700	1700	1700	1700	0
383	20241022	140000	48326537	1700	1700	1700	1700	0
384	20241022	135900	48326537	1700	1700	1700	1700	0
385	20241022	135800	48326537	1700	1700	1700	1700	0
386	20241022	135700	48326537	1700	1700	1700	1700	0
387	20241022	135600	48326537	1700	1700	1700	1700	0
388	20241022	135500	48326537	1700	1700	1700	1700	0
389	20241022	135400	48326537	1700	1700	1700	1700	0
390	20241022	135300	48326537	1700	1700	1700	1700	0
391	20241022	135200	48326537	1700	1700	1700	1700	0
392	20241022	135100	48326537	1700	1700	1700	1700	0
393	20241022	135000	48326537	1700	1700	1700	1700	0
394	20241022	134900	48326537	1700	1700	1700	1700	0
395	20241022	134800	48326537	1700	1700	1700	1700	0
396	20241022	134700	48326537	1700	1700	1700	1700	0
397	20241022	134600	48326537	1700	1700	1700	1700	0
398	20241022	134500	48326537	1700	1700	1700	1700	0
399	20241022	134400	48326537	1700	1700	1700	1700	0
400	20241022	134300	48326537	1700	1700	1700	1700	0
401	20241022	134200	48326537	1700	1700	1700	1700	0
402	20241022	134100	48326537	1700	1700	1700	1700	0
403	20241022	134000	48326537	1700	1700	1700	1700	0
404	20241022	133900	48326537	1700	1700	1700	1700	0
405	20241022	133800	48326537	1700	1700	1700	1700	0
406	20241022	133700	48326537	1700	1700	1700	1700	0
407	20241022	133600	48326537	1700	1700	1700	1700	0
408	20241022	133500	48326537	1700	1700	1700	1700	0
409	20241022	133400	48326537	1700	1700	1700	1700	0
410	20241022	133300	48326537	1700	1700	1700	1700	0
411	20241022	133200	48326537	1700	1700	1700	1700	0
412	20241022	133100	48326537	1700	1700	1700	1700	0
413	20241022	133000	48326537	1700	1700	1700	1700	0
414	20241022	132900	48326537	1700	1700	1700	1700	0
415	20241022	132800	48326537	1700	1700	1700	1700	0
416	20241022	132700	48326537	1700	1700	1700	1700	0
417	20241022	132600	48326537	1700	1700	1700	1700	0
418	20241022	132500	48326537	1700	1700	1700	1700	0
419	20241022	132400	48326537	1700	1700	1700	1700	0
420	20241022	132300	48326537	1700	1700	1700	1700	0
421	20241022	132200	48326537	1700	1700	1700	1700	0
422	20241022	132100	48326537	1700	1700	1700	1700	0
423	20241022	132000	48326537	1700	1700	1700	1700	0
424	20241022	131900	48326537	1700	1700	1700	1700	0
425	20241022	131800	48326537	1700	1700	1700	1700	0
426	20241022	131700	48326537	1700	1700	1700	1700	0
427	20241022	131600	48326537	1700	1700	1700	1700	0
428	20241022	131500	48326537	1700	1700	1700	1700	0
429	20241022	131400	48326537	1700	1700	1700	1700	0
430	20241022	131300	48326537	1700	1700	1700	1700	0
431	20241022	131200	48326537	1700	1700	1700	1700	0
432	20241022	131100	48326537	1700	1700	1700	1700	0
433	20241022	131000	48326537	1700	1700	1700	1700	0
434	20241022	130900	48326537	1700	1700	1700	1700	0
435	20241022	130800	48326537	1700	1700	1700	1700	0
436	20241022	130700	48326537	1700	1700	1700	1700	0
437	20241022	130600	48326537	1700	1700	1700	1700	0
438	20241022	130500	48326537	1700	1700	1700	1700	0
439	20241022	130400	48326537	1700	1700	1700	1700	0
440	20241022	130300	48326537	1700	1700	1700	1700	0
441	20241022	130200	48326537	1700	1700	1700	1700	0
442	20241022	130100	48326537	1700	1700	1700	1700	0
443	20241022	130000	48326537	1700	1700	1700	1700	0
444	20241022	125900	48326537	1700	1700	1700	1700	0
445	20241022	125800	48326537	1700	1700	1700	1700	0
446	20241022	125700	48326537	1700	1700	1700	1700	0
447	20241022	125600	48326537	1700	1700	1700	1700	0
448	20241022	125500	48326537	1700	1700	1700	1700	0
449	20241022	125400	48326537	1700	1700	1700	1700	0
450	20241022	125300	48326537	1700	1700	1700	1700	0
451	20241022	125200	48326537	1700	1700	1700	1700	0
452	20241022	125100	48326537	1700	1700	1700	1700	0
453	20241022	125000	48326537	1700	1700	1700	1700	0
454	20241022	124900	48326537	1700	1700	1700	1700	1
455	20241022	124800	48324837	1636	1636	1636	1636	1792
456	20241022	124700	45393125	1636	1636	1636	1636	0
457	20241022	124600	45393125	1636	1636	1636	1636	0
458	20241022	124500	45393125	1636	1636	1636	1636	0
459	20241022	124400	45393125	1636	1636	1636	1636	0
460	20241022	124300	45393125	1636	1636	1636	1636	0
461	20241022	124200	45393125	1636	1636	1636	1636	0
462	20241022	124100	45393125	1636	1636	1636	1636	0
463	20241022	124000	45393125	1636	1636	1636	1636	0
464	20241022	123900	45393125	1636	1636	1636	1636	0
465	20241022	123800	45393125	1636	1636	1636	1636	0
466	20241022	123700	45393125	1636	1636	1636	1636	0
467	20241022	123600	45393125	1636	1636	1636	1636	0
468	20241022	123500	45393125	1636	1636	1636	1636	0
469	20241022	123400	45393125	1636	1636	1636	1636	0
470	20241022	123300	45393125	1636	1636	1636	1636	0
471	20241022	123200	45393125	1636	1636	1636	1636	0
472	20241022	123100	45393125	1636	1636	1636	1636	0
473	20241022	123000	45393125	1636	1636	1636	1636	0
474	20241022	122900	45393125	1636	1636	1636	1636	0
475	20241022	122800	45393125	1636	1636	1636	1636	0
476	20241022	122700	45393125	1636	1749	1749	1636	2
477	20241022	122600	45389740	1749	1749	1749	1749	0
478	20241022	122500	45389740	1749	1749	1749	1749	0
479	20241022	122400	45389740	1749	1749	1749	1749	0
480	20241022	122300	45389740	1749	1749	1749	1749	0
481	20241022	122200	45389740	1749	1749	1749	1749	0
482	20241022	122100	45389740	1749	1749	1749	1749	0
483	20241022	122000	45389740	1749	1749	1749	1749	0
484	20241022	121900	45389740	1749	1749	1749	1749	0
485	20241022	121800	45389740	1749	1749	1749	1749	0
486	20241022	121700	45389740	1749	1749	1749	1749	0
487	20241022	121600	45389740	1749	1749	1749	1749	0
488	20241022	121500	45389740	1749	1749	1749	1749	0
489	20241022	121400	45389740	1749	1749	1749	1749	0
490	20241022	121300	45389740	1749	1749	1749	1749	0
491	20241022	121200	45389740	1749	1749	1749	1749	0
492	20241022	121100	45389740	1749	1749	1749	1749	0
493	20241022	121000	45389740	1749	1749	1749	1749	0
494	20241022	120900	45389740	1749	1749	1749	1749	0
495	20241022	120800	45389740	1749	1749	1749	1749	0
496	20241022	120700	45389740	1749	1749	1749	1749	0
497	20241022	120600	45389740	1749	1749	1749	1749	0
498	20241022	120500	45389740	1749	1749	1749	1749	0
499	20241022	120400	45389740	1749	1749	1749	1749	0
500	20241022	120300	45389740	1749	1749	1749	1749	0
501	20241022	120200	45389740	1749	1749	1749	1749	0
502	20241022	120100	45389740	1749	1749	1749	1749	0
503	20241022	120000	45389740	1749	1749	1749	1749	0
504	20241022	115900	45389740	1749	1749	1749	1749	0
505	20241022	115800	45389740	1749	1749	1749	1749	0
506	20241022	115700	45389740	1749	1749	1749	1749	0
507	20241022	115600	45389740	1749	1749	1749	1749	0
508	20241022	115500	45389740	1749	1749	1749	1749	0
509	20241022	115400	45389740	1749	1749	1749	1749	0
510	20241022	115300	45389740	1749	1749	1749	1749	0
511	20241022	115200	45389740	1749	1740	1749	1740	8
512	20241022	115100	45375811	1700	1700	1700	1700	10
513	20241022	115000	45358811	1759	1759	1759	1759	0
514	20241022	114900	45358811	1759	1759	1759	1759	0
515	20241022	114800	45358811	1759	1759	1759	1759	0
516	20241022	114700	45358811	1759	1759	1759	1759	0
517	20241022	114600	45358811	1759	1759	1759	1759	0
518	20241022	114500	45358811	1759	1759	1759	1759	0
519	20241022	114400	45358811	1759	1759	1759	1759	0
520	20241022	114300	45358811	1759	1759	1759	1759	0
521	20241022	114200	45358811	1759	1759	1759	1759	0
522	20241022	114100	45358811	1759	1759	1759	1759	0
523	20241022	114000	45358811	1759	1759	1759	1759	0
524	20241022	113900	45358811	1759	1759	1759	1759	0
525	20241022	113800	45358811	1759	1759	1759	1759	1
526	20241022	113700	45357052	1765	1765	1765	1765	0
527	20241022	113600	45357052	1765	1765	1765	1765	0
528	20241022	113500	45357052	1765	1765	1765	1765	0
529	20241022	113400	45357052	1765	1765	1765	1765	0
530	20241022	113300	45357052	1765	1765	1765	1765	0
531	20241022	113200	45357052	1765	1765	1765	1765	0
532	20241022	113100	45357052	1765	1762	1765	1762	566
533	20241022	113000	44358522	1765	1765	1765	1765	0
534	20241022	112900	44358522	1765	1765	1765	1765	0
535	20241022	112800	44358522	1765	1765	1765	1765	0
536	20241022	112700	44358522	1765	1765	1765	1765	0
537	20241022	112600	44358522	1765	1765	1765	1765	0
538	20241022	112500	44358522	1765	1765	1765	1765	0
539	20241022	112400	44358522	1765	1765	1765	1765	0
540	20241022	112300	44358522	1765	1765	1765	1765	0
541	20241022	112200	44358522	1765	1765	1765	1765	1
542	20241022	112100	44356757	1632	1632	1632	1632	0
543	20241022	112000	44356757	1632	1632	1632	1632	0
544	20241022	111900	44356757	1632	1632	1632	1632	100
545	20241022	111800	44193557	1769	1769	1769	1769	0
546	20241022	111700	44193557	1769	1769	1769	1769	0
547	20241022	111600	44193557	1769	1769	1769	1769	0
548	20241022	111500	44193557	1769	1769	1769	1769	0
549	20241022	111400	44193557	1769	1769	1769	1769	0
550	20241022	111300	44193557	1769	1769	1769	1769	0
551	20241022	111200	44193557	1769	1769	1769	1769	0
552	20241022	111100	44193557	1769	1642	1769	1632	2001
553	20241022	111000	40919885	1850	1850	1850	1850	0
554	20241022	110900	40919885	1850	1850	1850	1642	3
555	20241022	110800	40914543	1850	1749	1850	1749	570
556	20241022	110700	39916182	1749	1744	1749	1744	142
557	20241022	110600	39668529	1744	1744	1744	1744	359
558	20241022	110500	39042433	1744	1744	1744	1744	0
559	20241022	110400	39042433	1744	1744	1744	1744	0
560	20241022	110300	39042433	1744	1744	1744	1744	0
561	20241022	110200	39042433	1744	1744	1744	1744	0
562	20241022	110100	39042433	1744	1720	1744	1720	10
563	20241022	110000	39025209	1720	1720	1720	1720	1
564	20241022	105900	39023489	1744	1744	1744	1744	0
565	20241022	105800	39023489	1744	1744	1744	1744	0
566	20241022	105700	39023489	1744	1744	1744	1744	0
567	20241022	105600	39023489	1744	1744	1744	1744	0
568	20241022	105500	39023489	1744	1744	1744	1744	0
569	20241022	105400	39023489	1744	1700	1744	1700	42
570	20241022	105300	38951820	1700	1700	1700	1700	0
571	20241022	105200	38951820	1700	1700	1700	1700	0
572	20241022	105100	38951820	1700	1700	1700	1700	0
573	20241022	105000	38951820	1700	1700	1700	1700	0
574	20241022	104900	38951820	1700	1700	1700	1700	0
575	20241022	104800	38951820	1700	1650	1700	1650	310
576	20241022	104700	38439680	1648	1639	1648	1639	274
577	20241022	104600	37990585	1639	1639	1639	1639	0
578	20241022	104500	37990585	1639	1639	1639	1639	0
579	20241022	104400	37990585	1639	1639	1639	1639	0
580	20241022	104300	37990585	1639	1636	1639	1636	10
581	20241022	104200	37974207	1647	1647	1647	1647	0
582	20241022	104100	37974207	1647	1647	1647	1647	0
583	20241022	104000	37974207	1647	1647	1647	1647	20
584	20241022	103900	37941267	1647	1647	1647	1647	200
585	20241022	103800	37611867	1647	1647	1647	1647	0
586	20241022	103700	37611867	1647	1647	1647	1647	89
587	20241022	103600	37465284	1647	1647	1647	1647	116
588	20241022	103500	37274232	1647	1647	1647	1647	0
589	20241022	103400	37274232	1647	1647	1647	1647	0
590	20241022	103300	37274232	1647	1647	1647	1647	0
591	20241022	103200	37274232	1647	1647	1647	1647	0
592	20241022	103100	37274232	1647	1647	1647	1647	0
593	20241022	103000	37274232	1647	1647	1647	1647	0
594	20241022	102900	37274232	1647	1647	1647	1647	0
595	20241022	102800	37274232	1647	1647	1647	1647	0
596	20241022	102700	37274232	1647	1647	1647	1647	0
597	20241022	102600	37274232	1647	1647	1647	1647	0
598	20241022	102500	37274232	1647	1647	1647	1647	0
599	20241022	102400	37274232	1647	1647	1647	1647	0
600	20241022	102300	37274232	1647	1647	1647	1647	0
601	20241022	102200	37274232	1647	1647	1647	1647	0
602	20241022	102100	37274232	1647	1647	1647	1647	0
603	20241022	102000	37274232	1647	1620	1647	1618	14
604	20241022	101900	37251531	1648	1650	1650	1625	23
605	20241022	101800	37213984	1640	1640	1640	1640	5
606	20241022	101700	37205784	1650	1650	1650	1650	10
607	20241022	101600	37189284	1657	1657	1657	1657	10
608	20241022	101500	37172714	1658	1658	1658	1658	1
609	20241022	101400	37171056	1608	1608	1608	1608	100
610	20241022	101300	37010256	1662	1662	1662	1662	0
611	20241022	101200	37010256	1662	1662	1662	1662	0
612	20241022	101100	37010256	1662	1662	1662	1662	0
613	20241022	101000	37010256	1662	1662	1662	1662	0
614	20241022	100900	37010256	1662	1608	1662	1608	101
615	20241022	100800	36847794	1662	1662	1662	1662	0
616	20241022	100700	36847794	1662	1662	1662	1662	0
617	20241022	100600	36847794	1662	1662	1662	1662	0
618	20241022	100500	36847794	1662	1662	1662	1662	0
619	20241022	100400	36847794	1662	1662	1662	1662	0
620	20241022	100300	36847794	1662	1662	1662	1662	0
621	20241022	100200	36847794	1662	1608	1662	1608	1416
622	20241022	100100	34570812	1608	1608	1608	1608	84
623	20241022	100000	34435740	1608	1608	1608	1608	249
624	20241022	095900	34035348	1608	1608	1608	1608	0
625	20241022	095800	34035348	1608	1608	1608	1608	0
626	20241022	095700	34035348	1608	1608	1608	1608	50
627	20241022	095600	33954948	1666	1666	1666	1666	0
628	20241022	095500	33954948	1666	1666	1666	1666	0
629	20241022	095400	33954948	1666	1666	1666	1666	0
630	20241022	095300	33954948	1666	1666	1666	1666	0
631	20241022	095200	33954948	1666	1666	1666	1666	0
632	20241022	095100	33954948	1666	1666	1666	1666	0
633	20241022	095000	33954948	1666	1666	1666	1666	0
634	20241022	094900	33954948	1666	1666	1666	1666	0
635	20241022	094800	33954948	1666	1608	1666	1608	1486
636	20241022	094700	31565402	1608	1608	1608	1608	672
637	20241022	094600	30484826	1674	1674	1674	1674	0
638	20241022	094500	30484826	1674	1674	1674	1674	0
639	20241022	094400	30484826	1674	1674	1674	1674	0
640	20241022	094300	30484826	1674	1674	1674	1674	15
641	20241022	094200	30459716	1674	1674	1674	1674	20
642	20241022	094100	30426236	1674	1674	1674	1674	0
643	20241022	094000	30426236	1674	1620	1674	1608	1231
644	20241022	093900	28446482	1676	1676	1676	1676	0
645	20241022	093800	28446482	1676	1676	1676	1676	0
646	20241022	093700	28446482	1676	1676	1676	1676	1
647	20241022	093600	28444806	1608	1608	1608	1608	8171
648	20241022	093500	15305838	1608	1608	1608	1608	0
649	20241022	093400	15305838	1608	1640	1640	1608	1535
650	20241022	093300	12835058	1697	1697	1697	1697	0
651	20241022	093200	12835058	1697	1697	1697	1697	0
652	20241022	093100	12835058	1697	1697	1697	1697	0
653	20241022	093000	12835058	1697	1697	1697	1697	0
654	20241022	092900	12835058	1697	1697	1697	1697	0
655	20241022	092800	12835058	1697	1697	1697	1697	1
656	20241022	092700	12833361	1610	1610	1610	1610	239
657	20241022	092600	12448571	1699	1699	1699	1699	0
658	20241022	092500	12448571	1699	1608	1699	1608	408
659	20241022	092400	11792004	1608	1699	1699	1608	1294
660	20241022	092300	9687389	1689	1689	1689	1689	10
661	20241022	092200	9670499	1699	1699	1699	1653	89
662	20241022	092100	9523290	1700	1655	1700	1653	299
663	20241022	092000	9028881	1744	1744	1744	1744	0
664	20241022	091900	9028881	1744	1670	1744	1654	3010
665	20241022	091800	4035302	1744	1700	1744	1700	1044
666	20241022	091700	2260414	1745	1745	1745	1745	0
667	20241022	091600	2260414	1745	1745	1745	1745	1
668	20241022	091500	2258669	1749	1749	1749	1749	1
669	20241022	091400	2256920	1749	1749	1749	1749	1
670	20241022	091300	2255171	1700	1700	1700	1700	500
671	20241022	091200	1405171	1885	1885	1885	1885	0
672	20241022	091100	1405171	1885	1885	1885	1885	0
673	20241022	091000	1405171	1885	1885	1885	1885	0
674	20241022	090900	1405171	1885	1885	1885	1885	0
675	20241022	090800	1405171	1885	1885	1885	1885	0
676	20241022	090700	1405171	1885	1885	1885	1885	1
677	20241022	090600	1403286	1750	1750	1750	1750	100
678	20241022	090500	1228286	1886	1886	1886	1886	0
679	20241022	090400	1228286	1886	1886	1886	1886	1
680	20241022	090300	1226400	1654	1654	1654	1654	100
681	20241022	090200	1061000	1650	1650	1650	1650	0
682	20241022	090100	1061000	1650	1700	1700	1650	100
683	20241022	090000	895500	1791	1791	1791	1791	500