KissMeData/091970/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	200400	32316895	709	709	709	709	3501
3	20241015	200300	32316895	709	709	709	709	0
4	20241015	200200	32316895	709	709	709	709	0
5	20241015	200100	32316895	709	709	709	709	0
6	20241015	200000	32316895	709	709	709	709	0
7	20241015	195900	32316895	709	709	709	709	0
8	20241015	195800	32316895	709	709	709	709	0
9	20241015	195700	32316895	709	709	709	709	0
10	20241015	195600	32316895	709	709	709	709	0
11	20241015	195500	32316895	709	709	709	709	0
12	20241015	195400	32316895	709	709	709	709	0
13	20241015	195300	32316895	709	709	709	709	0
14	20241015	195200	32316895	709	709	709	709	0
15	20241015	195100	32316895	709	709	709	709	0
16	20241015	195000	32316895	709	709	709	709	0
17	20241015	194900	32316895	709	709	709	709	0
18	20241015	194800	32316895	709	709	709	709	0
19	20241015	194700	32316895	709	709	709	709	0
20	20241015	194600	32316895	709	709	709	709	0
21	20241015	194500	32316895	709	709	709	709	0
22	20241015	194400	32316895	709	709	709	709	0
23	20241015	194300	32316895	709	709	709	709	0
24	20241015	194200	32316895	709	709	709	709	0
25	20241015	194100	32316895	709	709	709	709	0
26	20241015	194000	32316895	709	709	709	709	0
27	20241015	193900	32316895	709	709	709	709	0
28	20241015	193800	32316895	709	709	709	709	0
29	20241015	193700	32316895	709	709	709	709	0
30	20241015	193600	32316895	709	709	709	709	0
31	20241015	193500	32316895	709	709	709	709	0
32	20241015	193400	32316895	709	709	709	709	3501
33	20241015	193300	32316895	709	709	709	709	0
34	20241015	193200	32316895	709	709	709	709	0
35	20241015	193100	32316895	709	709	709	709	0
36	20241015	193000	32316895	709	709	709	709	0
37	20241015	192900	32316895	709	709	709	709	0
38	20241015	192800	32316895	709	709	709	709	0
39	20241015	192700	32316895	709	709	709	709	0
40	20241015	192600	32316895	709	709	709	709	0
41	20241015	192500	32316895	709	709	709	709	0
42	20241015	192400	32316895	709	709	709	709	0
43	20241015	192300	32316895	709	709	709	709	0
44	20241015	192200	32316895	709	709	709	709	0
45	20241015	192100	32316895	709	709	709	709	0
46	20241015	192000	32316895	709	709	709	709	0
47	20241015	191900	32316895	709	709	709	709	0
48	20241015	191800	32316895	709	709	709	709	0
49	20241015	191700	32316895	709	709	709	709	0
50	20241015	191600	32316895	709	709	709	709	0
51	20241015	191500	32316895	709	709	709	709	0
52	20241015	191400	32316895	709	709	709	709	0
53	20241015	191300	32316895	709	709	709	709	0
54	20241015	191200	32316895	709	709	709	709	0
55	20241015	191100	32316895	709	709	709	709	0
56	20241015	191000	32316895	709	709	709	709	0
57	20241015	190900	32316895	709	709	709	709	0
58	20241015	190800	32316895	709	709	709	709	0
59	20241015	190700	32316895	709	709	709	709	0
60	20241015	190600	32316895	709	709	709	709	0
61	20241015	190500	32316895	709	709	709	709	0
62	20241015	190400	32316895	709	709	709	709	3501
63	20241015	190300	32316895	709	709	709	709	0
64	20241015	190200	32316895	709	709	709	709	0
65	20241015	190100	32316895	709	709	709	709	0
66	20241015	190000	32316895	709	709	709	709	0
67	20241015	185900	32316895	709	709	709	709	0
68	20241015	185800	32316895	709	709	709	709	0
69	20241015	185700	32316895	709	709	709	709	0
70	20241015	185600	32316895	709	709	709	709	0
71	20241015	185500	32316895	709	709	709	709	0
72	20241015	185400	32316895	709	709	709	709	0
73	20241015	185300	32316895	709	709	709	709	0
74	20241015	185200	32316895	709	709	709	709	0
75	20241015	185100	32316895	709	709	709	709	0
76	20241015	185000	32316895	709	709	709	709	0
77	20241015	184900	32316895	709	709	709	709	0
78	20241015	184800	32316895	709	709	709	709	0
79	20241015	184700	32316895	709	709	709	709	0
80	20241015	184600	32316895	709	709	709	709	0
81	20241015	184500	32316895	709	709	709	709	0
82	20241015	184400	32316895	709	709	709	709	0
83	20241015	184300	32316895	709	709	709	709	0
84	20241015	184200	32316895	709	709	709	709	0
85	20241015	184100	32316895	709	709	709	709	0
86	20241015	184000	32316895	709	709	709	709	0
87	20241015	183900	32316895	709	709	709	709	0
88	20241015	183800	32316895	709	709	709	709	0
89	20241015	183700	32316895	709	709	709	709	0
90	20241015	183600	32316895	709	709	709	709	0
91	20241015	183500	32316895	709	709	709	709	0
92	20241015	183400	32316895	709	709	709	709	3501
93	20241015	183300	32316895	709	709	709	709	0
94	20241015	183200	32316895	709	709	709	709	0
95	20241015	183100	32316895	709	709	709	709	0
96	20241015	183000	32316895	709	709	709	709	0
97	20241015	182900	32316895	709	709	709	709	0
98	20241015	182800	32316895	709	709	709	709	0
99	20241015	182700	32316895	709	709	709	709	0
100	20241015	182600	32316895	709	709	709	709	0
101	20241015	182500	32316895	709	709	709	709	0
102	20241015	182400	32316895	709	709	709	709	0
103	20241015	182300	32316895	709	709	709	709	0
104	20241015	182200	32316895	709	709	709	709	0
105	20241015	182100	32316895	709	709	709	709	0
106	20241015	182000	32316895	709	709	709	709	0
107	20241015	181900	32316895	709	709	709	709	0
108	20241015	181800	32316895	709	709	709	709	0
109	20241015	181700	32316895	709	709	709	709	0
110	20241015	181600	32316895	709	709	709	709	0
111	20241015	181500	32316895	709	709	709	709	0
112	20241015	181400	32316895	709	709	709	709	0
113	20241015	181300	32316895	709	709	709	709	0
114	20241015	181200	32316895	709	709	709	709	0
115	20241015	181100	32316895	709	709	709	709	0
116	20241015	181000	32316895	709	709	709	709	0
117	20241015	180900	32316895	709	709	709	709	0
118	20241015	180800	32316895	709	709	709	709	0
119	20241015	180700	32316895	709	709	709	709	0
120	20241015	180600	32316895	709	709	709	709	0
121	20241015	180500	32316895	709	709	709	709	0
122	20241015	180400	32316895	709	709	709	709	3501
123	20241015	180300	32316895	709	709	709	709	0
124	20241015	180200	32316895	709	709	709	709	0
125	20241015	180100	32316895	709	709	709	709	0
126	20241015	180000	32316895	709	709	709	709	0
127	20241015	175900	32316895	709	709	709	709	0
128	20241015	175800	32316895	709	709	709	709	0
129	20241015	175700	32316895	709	709	709	709	0
130	20241015	175600	32316895	709	709	709	709	0
131	20241015	175500	32316895	709	709	709	709	0
132	20241015	175400	32316895	709	709	709	709	0
133	20241015	175300	32316895	709	709	709	709	0
134	20241015	175200	32316895	709	709	709	709	0
135	20241015	175100	32316895	709	709	709	709	0
136	20241015	175000	32316895	709	709	709	709	0
137	20241015	174900	32316895	709	709	709	709	0
138	20241015	174800	32316895	709	709	709	709	0
139	20241015	174700	32316895	709	709	709	709	0
140	20241015	174600	32316895	709	709	709	709	0
141	20241015	174500	32316895	709	709	709	709	0
142	20241015	174400	32316895	709	709	709	709	0
143	20241015	174300	32316895	709	709	709	709	0
144	20241015	174200	32316895	709	709	709	709	0
145	20241015	174100	32316895	709	709	709	709	0
146	20241015	174000	32316895	709	709	709	709	0
147	20241015	173900	32316895	709	709	709	709	0
148	20241015	173800	32316895	709	709	709	709	0
149	20241015	173700	32316895	709	709	709	709	0
150	20241015	173600	32316895	709	709	709	709	0
151	20241015	173500	32316895	709	709	709	709	0
152	20241015	173400	32316895	709	709	709	709	3501
153	20241015	173300	32316895	709	709	709	709	0
154	20241015	173200	32316895	709	709	709	709	0
155	20241015	173100	32316895	709	709	709	709	0
156	20241015	173000	32316895	709	709	709	709	0
157	20241015	172900	32316895	709	709	709	709	0
158	20241015	172800	32316895	709	709	709	709	0
159	20241015	172700	32316895	709	709	709	709	0
160	20241015	172600	32316895	709	709	709	709	0
161	20241015	172500	32316895	709	709	709	709	0
162	20241015	172400	32316895	709	709	709	709	0
163	20241015	172300	32316895	709	709	709	709	0
164	20241015	172200	32316895	709	709	709	709	0
165	20241015	172100	32316895	709	709	709	709	0
166	20241015	172000	32316895	709	709	709	709	0
167	20241015	171900	32316895	709	709	709	709	0
168	20241015	171800	32316895	709	709	709	709	0
169	20241015	171700	32316895	709	709	709	709	0
170	20241015	171600	32316895	709	709	709	709	0
171	20241015	171500	32316895	709	709	709	709	0
172	20241015	171400	32316895	709	709	709	709	0
173	20241015	171300	32316895	709	709	709	709	0
174	20241015	171200	32316895	709	709	709	709	0
175	20241015	171100	32316895	709	709	709	709	0
176	20241015	171000	32316895	709	709	709	709	0
177	20241015	170900	32316895	709	709	709	709	0
178	20241015	170800	32316895	709	709	709	709	0
179	20241015	170700	32316895	709	709	709	709	0
180	20241015	170600	32316895	709	709	709	709	0
181	20241015	170500	32316895	709	709	709	709	0
182	20241015	170400	32316895	709	709	709	709	3501
183	20241015	170300	32316895	709	709	709	709	0
184	20241015	170200	32316895	709	709	709	709	0
185	20241015	170100	32316895	709	709	709	709	0
186	20241015	170000	32316895	709	709	709	709	0
187	20241015	165900	32316895	709	709	709	709	0
188	20241015	165800	32316895	709	709	709	709	0
189	20241015	165700	32316895	709	709	709	709	0
190	20241015	165600	32316895	709	709	709	709	0
191	20241015	165500	32316895	709	709	709	709	0
192	20241015	165400	32316895	709	709	709	709	0
193	20241015	165300	32316895	709	709	709	709	0
194	20241015	165200	32316895	709	709	709	709	0
195	20241015	165100	32316895	709	709	709	709	0
196	20241015	165000	32316895	709	709	709	709	0
197	20241015	164900	32316895	709	709	709	709	0
198	20241015	164800	32316895	709	709	709	709	0
199	20241015	164700	32316895	709	709	709	709	0
200	20241015	164600	32316895	709	709	709	709	0
201	20241015	164500	32316895	709	709	709	709	0
202	20241015	164400	32316895	709	709	709	709	0
203	20241015	164300	32316895	709	709	709	709	0
204	20241015	164200	32316895	709	709	709	709	0
205	20241015	164100	32316895	709	709	709	709	0
206	20241015	164000	32316895	709	709	709	709	0
207	20241015	163900	32316895	709	709	709	709	0
208	20241015	163800	32316895	709	709	709	709	0
209	20241015	163700	32316895	709	709	709	709	0
210	20241015	163600	32316895	709	709	709	709	0
211	20241015	163500	32316895	709	709	709	709	0
212	20241015	163400	32316895	709	709	709	709	3501
213	20241015	163300	32316895	709	709	709	709	0
214	20241015	163200	32316895	709	709	709	709	0
215	20241015	163100	32316895	709	709	709	709	0
216	20241015	163000	32316895	709	709	709	709	0
217	20241015	162900	32316895	709	709	709	709	0
218	20241015	162800	32316895	709	709	709	709	0
219	20241015	162700	32316895	709	709	709	709	0
220	20241015	162600	32316895	709	709	709	709	0
221	20241015	162500	32316895	709	709	709	709	0
222	20241015	162400	32316895	709	709	709	709	0
223	20241015	162300	32316895	709	709	709	709	0
224	20241015	162200	32316895	709	709	709	709	0
225	20241015	162100	32316895	709	709	709	709	0
226	20241015	162000	32316895	709	709	709	709	0
227	20241015	161900	32316895	709	709	709	709	0
228	20241015	161800	32316895	709	709	709	709	0
229	20241015	161700	32316895	709	709	709	709	0
230	20241015	161600	32316895	709	709	709	709	0
231	20241015	161500	32316895	709	709	709	709	0
232	20241015	161400	32316895	709	709	709	709	0
233	20241015	161300	32316895	709	709	709	709	0
234	20241015	161200	32316895	709	709	709	709	0
235	20241015	161100	32316895	709	709	709	709	0
236	20241015	161000	32316895	709	709	709	709	0
237	20241015	160900	32316895	709	709	709	709	0
238	20241015	160800	32316895	709	709	709	709	0
239	20241015	160700	32316895	709	709	709	709	0
240	20241015	160600	32316895	709	709	709	709	0
241	20241015	160500	32316895	709	709	709	709	0
242	20241015	160400	32316895	709	709	709	709	3501
243	20241015	160300	32316895	709	709	709	709	0
244	20241015	160200	32316895	709	709	709	709	0
245	20241015	160100	32316895	709	709	709	709	0
246	20241015	160000	32316895	709	709	709	709	0
247	20241015	155900	32316895	709	709	709	709	0
248	20241015	155800	32316895	709	709	709	709	0
249	20241015	155700	32316895	709	709	709	709	0
250	20241015	155600	32316895	709	709	709	709	0
251	20241015	155500	32316895	709	709	709	709	0
252	20241015	155400	32316895	709	709	709	709	0
253	20241015	155300	32316895	709	709	709	709	0
254	20241015	155200	32316895	709	709	709	709	0
255	20241015	155100	32316895	709	709	709	709	0
256	20241015	155000	32316895	709	709	709	709	0
257	20241015	154900	32316895	709	709	709	709	0
258	20241015	154800	32316895	709	709	709	709	0
259	20241015	154700	32316895	709	709	709	709	0
260	20241015	154600	32316895	709	709	709	709	0
261	20241015	154500	32316895	709	709	709	709	0
262	20241015	154400	32316895	709	709	709	709	0
263	20241015	154300	32316895	709	709	709	709	0
264	20241015	154200	32316895	709	709	709	709	0
265	20241015	154100	32316895	709	709	709	709	0
266	20241015	154000	32316895	709	709	709	709	0
267	20241015	153900	32316895	709	709	709	709	0
268	20241015	153800	32316895	709	709	709	709	0
269	20241015	153700	32316895	709	709	709	709	0
270	20241015	153600	32316895	709	709	709	709	0
271	20241015	153500	32316895	709	709	709	709	0
272	20241015	153400	32316895	709	709	709	709	3501
273	20241015	153300	32316895	709	709	709	709	0
274	20241015	153200	32316895	709	709	709	709	0
275	20241015	153100	32316895	709	709	709	709	0
276	20241015	153000	32316895	709	709	709	709	3501
277	20241015	152900	29834686	709	709	709	709	0
278	20241015	152800	29834686	709	709	709	709	0
279	20241015	152700	29834686	709	709	709	709	0
280	20241015	152600	29834686	709	709	709	709	0
281	20241015	152500	29834686	709	709	709	709	0
282	20241015	152400	29834686	709	709	709	709	0
283	20241015	152300	29834686	709	709	709	709	0
284	20241015	152200	29834686	709	709	709	709	0
285	20241015	152100	29834686	709	709	709	709	0
286	20241015	152000	29834686	709	709	709	709	0
287	20241015	151900	29834686	709	708	709	708	38
288	20241015	151800	29807781	708	708	708	708	36
289	20241015	151700	29782293	709	708	709	708	1014
290	20241015	151600	29064380	709	709	709	709	0
291	20241015	151500	29064380	709	709	709	709	0
292	20241015	151400	29064380	709	709	709	709	0
293	20241015	151300	29064380	709	709	709	709	0
294	20241015	151200	29064380	709	709	709	709	0
295	20241015	151100	29064380	709	709	709	709	0
296	20241015	151000	29064380	709	709	709	709	0
297	20241015	150900	29064380	709	709	709	709	681
298	20241015	150800	28581551	709	709	709	709	0
299	20241015	150700	28581551	709	709	709	709	0
300	20241015	150600	28581551	709	708	709	708	225
301	20241015	150500	28422250	708	708	708	708	776
302	20241015	150400	27872842	709	709	709	709	0
303	20241015	150300	27872842	709	709	709	709	0
304	20241015	150200	27872842	709	709	709	709	0
305	20241015	150100	27872842	709	709	709	709	0
306	20241015	150000	27872842	709	709	709	709	0
307	20241015	145900	27872842	709	709	709	709	0
308	20241015	145800	27872842	709	709	709	709	0
309	20241015	145700	27872842	709	709	709	709	0
310	20241015	145600	27872842	709	709	709	709	0
311	20241015	145500	27872842	709	709	709	709	0
312	20241015	145400	27872842	709	709	709	709	0
313	20241015	145300	27872842	709	709	709	709	0
314	20241015	145200	27872842	709	709	709	709	0
315	20241015	145100	27872842	709	709	709	709	0
316	20241015	145000	27872842	709	709	709	709	0
317	20241015	144900	27872842	709	709	709	709	0
318	20241015	144800	27872842	709	709	709	709	0
319	20241015	144700	27872842	709	709	709	709	0
320	20241015	144600	27872842	709	709	709	709	0
321	20241015	144500	27872842	709	709	709	709	0
322	20241015	144400	27872842	709	709	709	709	0
323	20241015	144300	27872842	709	709	709	709	0
324	20241015	144200	27872842	709	709	709	709	0
325	20241015	144100	27872842	709	709	709	709	0
326	20241015	144000	27872842	709	709	709	709	0
327	20241015	143900	27872842	709	709	709	709	0
328	20241015	143800	27872842	709	707	709	707	2
329	20241015	143700	27871426	707	707	707	707	1000
330	20241015	143600	27164426	709	709	709	709	0
331	20241015	143500	27164426	709	709	709	709	0
332	20241015	143400	27164426	709	709	709	709	0
333	20241015	143300	27164426	709	709	709	709	0
334	20241015	143200	27164426	709	709	709	709	0
335	20241015	143100	27164426	709	709	709	709	0
336	20241015	143000	27164426	709	709	709	709	0
337	20241015	142900	27164426	709	709	709	709	0
338	20241015	142800	27164426	709	709	709	709	0
339	20241015	142700	27164426	709	709	709	709	0
340	20241015	142600	27164426	709	709	709	709	0
341	20241015	142500	27164426	709	709	709	709	0
342	20241015	142400	27164426	709	706	709	706	3
343	20241015	142300	27162305	709	709	709	709	0
344	20241015	142200	27162305	709	709	709	709	0
345	20241015	142100	27162305	709	709	709	709	0
346	20241015	142000	27162305	709	709	709	709	0
347	20241015	141900	27162305	709	709	709	709	0
348	20241015	141800	27162305	709	709	709	709	0
349	20241015	141700	27162305	709	709	709	709	0
350	20241015	141600	27162305	709	709	709	709	0
351	20241015	141500	27162305	709	709	709	709	0
352	20241015	141400	27162305	709	709	709	709	0
353	20241015	141300	27162305	709	709	709	709	0
354	20241015	141200	27162305	709	709	709	709	0
355	20241015	141100	27162305	709	709	709	709	0
356	20241015	141000	27162305	709	709	709	709	0
357	20241015	140900	27162305	709	709	709	709	0
358	20241015	140800	27162305	709	709	709	709	0
359	20241015	140700	27162305	709	709	709	709	0
360	20241015	140600	27162305	709	709	709	709	0
361	20241015	140500	27162305	709	709	709	709	0
362	20241015	140400	27162305	709	709	709	709	9
363	20241015	140300	27155924	709	709	709	709	0
364	20241015	140200	27155924	709	709	709	709	0
365	20241015	140100	27155924	709	709	709	709	0
366	20241015	140000	27155924	709	709	709	709	0
367	20241015	135900	27155924	709	709	709	709	0
368	20241015	135800	27155924	709	709	709	709	0
369	20241015	135700	27155924	709	709	709	709	0
370	20241015	135600	27155924	709	709	709	709	0
371	20241015	135500	27155924	709	709	709	709	0
372	20241015	135400	27155924	709	709	709	709	0
373	20241015	135300	27155924	709	709	709	709	1
374	20241015	135200	27155215	706	706	706	706	2
375	20241015	135100	27153803	706	706	706	706	0
376	20241015	135000	27153803	706	706	706	706	0
377	20241015	134900	27153803	706	706	706	706	0
378	20241015	134800	27153803	706	706	706	706	0
379	20241015	134700	27153803	706	706	706	706	0
380	20241015	134600	27153803	706	706	706	706	0
381	20241015	134500	27153803	706	706	706	706	0
382	20241015	134400	27153803	706	706	706	706	0
383	20241015	134300	27153803	706	706	706	706	0
384	20241015	134200	27153803	706	706	706	706	0
385	20241015	134100	27153803	706	706	706	706	715
386	20241015	134000	26649013	709	709	709	709	0
387	20241015	133900	26649013	709	709	709	709	0
388	20241015	133800	26649013	709	709	709	709	0
389	20241015	133700	26649013	709	709	709	709	0
390	20241015	133600	26649013	709	709	709	709	0
391	20241015	133500	26649013	709	709	709	709	0
392	20241015	133400	26649013	709	709	709	709	0
393	20241015	133300	26649013	709	709	709	709	0
394	20241015	133200	26649013	709	708	709	708	2120
395	20241015	133100	25147933	705	705	705	705	0
396	20241015	133000	25147933	705	705	705	705	0
397	20241015	132900	25147933	705	705	705	705	697
398	20241015	132800	24656548	705	705	705	705	1458
399	20241015	132700	23628658	706	707	707	706	532
400	20241015	132600	23252953	708	708	708	708	0
401	20241015	132500	23252953	708	708	708	708	0
402	20241015	132400	23252953	708	708	708	708	0
403	20241015	132300	23252953	708	708	708	708	10
404	20241015	132200	23245873	709	709	709	709	0
405	20241015	132100	23245873	709	709	709	709	0
406	20241015	132000	23245873	709	709	709	709	0
407	20241015	131900	23245873	709	709	709	709	2
408	20241015	131800	23244455	709	709	709	709	0
409	20241015	131700	23244455	709	709	709	709	0
410	20241015	131600	23244455	709	709	709	709	0
411	20241015	131500	23244455	709	709	709	709	0
412	20241015	131400	23244455	709	709	709	709	0
413	20241015	131300	23244455	709	709	709	709	0
414	20241015	131200	23244455	709	709	709	709	0
415	20241015	131100	23244455	709	709	709	709	0
416	20241015	131000	23244455	709	709	709	709	0
417	20241015	130900	23244455	709	709	709	709	0
418	20241015	130800	23244455	709	708	709	708	4700
419	20241015	130700	19916623	706	706	706	706	0
420	20241015	130600	19916623	706	706	706	706	0
421	20241015	130500	19916623	706	706	706	706	0
422	20241015	130400	19916623	706	706	706	706	0
423	20241015	130300	19916623	706	706	706	706	1
424	20241015	130200	19915917	706	706	706	706	0
425	20241015	130100	19915917	706	706	706	706	625
426	20241015	130000	19474667	708	708	708	708	0
427	20241015	125900	19474667	708	708	708	708	0
428	20241015	125800	19474667	708	708	708	708	0
429	20241015	125700	19474667	708	707	708	707	1090
430	20241015	125600	18703200	707	707	707	707	0
431	20241015	125500	18703200	707	707	707	707	0
432	20241015	125400	18703200	707	707	707	707	0
433	20241015	125300	18703200	707	707	707	707	0
434	20241015	125200	18703200	707	707	707	707	0
435	20241015	125100	18703200	707	707	707	707	0
436	20241015	125000	18703200	707	707	707	707	0
437	20241015	124900	18703200	707	707	707	707	0
438	20241015	124800	18703200	707	707	707	707	0
439	20241015	124700	18703200	707	707	707	707	0
440	20241015	124600	18703200	707	707	707	707	112
441	20241015	124500	18624016	705	705	705	705	0
442	20241015	124400	18624016	705	705	705	705	0
443	20241015	124300	18624016	705	705	705	705	0
444	20241015	124200	18624016	705	705	705	705	500
445	20241015	124100	18271516	707	707	707	707	0
446	20241015	124000	18271516	707	707	707	707	0
447	20241015	123900	18271516	707	707	707	707	0
448	20241015	123800	18271516	707	707	707	707	40
449	20241015	123700	18243236	707	707	707	707	0
450	20241015	123600	18243236	707	707	707	707	0
451	20241015	123500	18243236	707	707	707	707	0
452	20241015	123400	18243236	707	707	707	707	0
453	20241015	123300	18243236	707	707	707	707	0
454	20241015	123200	18243236	707	707	707	707	0
455	20241015	123100	18243236	707	707	707	707	0
456	20241015	123000	18243236	707	707	707	707	0
457	20241015	122900	18243236	707	707	707	707	0
458	20241015	122800	18243236	707	707	707	707	1
459	20241015	122700	18242529	705	705	705	705	1000
460	20241015	122600	17537529	705	705	705	705	135
461	20241015	122500	17442354	706	706	706	706	0
462	20241015	122400	17442354	706	706	706	706	0
463	20241015	122300	17442354	706	706	706	706	365
464	20241015	122200	17184664	707	707	707	707	0
465	20241015	122100	17184664	707	707	707	707	0
466	20241015	122000	17184664	707	707	707	707	0
467	20241015	121900	17184664	707	707	707	707	0
468	20241015	121800	17184664	707	707	707	707	4
469	20241015	121700	17181836	707	707	707	707	0
470	20241015	121600	17181836	707	707	707	707	0
471	20241015	121500	17181836	707	707	707	707	1
472	20241015	121400	17181129	708	708	708	708	0
473	20241015	121300	17181129	708	708	708	708	0
474	20241015	121200	17181129	708	708	708	708	0
475	20241015	121100	17181129	708	708	708	708	0
476	20241015	121000	17181129	708	708	708	708	0
477	20241015	120900	17181129	708	708	708	708	0
478	20241015	120800	17181129	708	708	708	708	0
479	20241015	120700	17181129	708	708	708	708	0
480	20241015	120600	17181129	708	708	708	708	0
481	20241015	120500	17181129	708	708	708	708	0
482	20241015	120400	17181129	708	708	708	708	0
483	20241015	120300	17181129	708	708	708	708	0
484	20241015	120200	17181129	708	708	708	708	0
485	20241015	120100	17181129	708	708	708	708	0
486	20241015	120000	17181129	708	708	708	708	0
487	20241015	115900	17181129	708	708	708	708	1
488	20241015	115800	17180421	707	707	707	707	0
489	20241015	115700	17180421	707	707	707	707	0
490	20241015	115600	17180421	707	707	707	707	0
491	20241015	115500	17180421	707	707	707	707	80
492	20241015	115400	17123861	708	708	708	708	0
493	20241015	115300	17123861	708	708	708	708	0
494	20241015	115200	17123861	708	708	708	708	0
495	20241015	115100	17123861	708	708	708	708	0
496	20241015	115000	17123861	708	708	708	708	0
497	20241015	114900	17123861	708	708	708	708	0
498	20241015	114800	17123861	708	708	708	708	0
499	20241015	114700	17123861	708	708	708	708	0
500	20241015	114600	17123861	708	708	708	708	0
501	20241015	114500	17123861	708	708	708	708	1
502	20241015	114400	17123153	707	707	707	707	0
503	20241015	114300	17123153	707	707	707	707	0
504	20241015	114200	17123153	707	708	708	707	22
505	20241015	114100	17107597	708	708	708	708	0
506	20241015	114000	17107597	708	708	708	708	0
507	20241015	113900	17107597	708	708	708	708	0
508	20241015	113800	17107597	708	708	708	708	0
509	20241015	113700	17107597	708	708	708	708	0
510	20241015	113600	17107597	708	708	708	708	0
511	20241015	113500	17107597	708	708	708	708	0
512	20241015	113400	17107597	708	708	708	708	0
513	20241015	113300	17107597	708	708	708	708	0
514	20241015	113200	17107597	708	708	708	708	0
515	20241015	113100	17107597	708	708	708	708	0
516	20241015	113000	17107597	708	708	708	708	0
517	20241015	112900	17107597	708	708	708	708	0
518	20241015	112800	17107597	708	708	708	708	0
519	20241015	112700	17107597	708	708	708	708	0
520	20241015	112600	17107597	708	708	708	708	100
521	20241015	112500	17036797	708	708	708	708	0
522	20241015	112400	17036797	708	708	708	708	0
523	20241015	112300	17036797	708	708	708	708	0
524	20241015	112200	17036797	708	708	708	708	0
525	20241015	112100	17036797	708	708	708	708	0
526	20241015	112000	17036797	708	708	708	708	0
527	20241015	111900	17036797	708	708	708	708	0
528	20241015	111800	17036797	708	708	708	708	0
529	20241015	111700	17036797	708	708	708	708	0
530	20241015	111600	17036797	708	708	708	708	0
531	20241015	111500	17036797	708	708	708	708	1
532	20241015	111400	17036089	708	708	708	708	1
533	20241015	111300	17035381	708	708	708	708	1
534	20241015	111200	17034673	708	708	708	708	0
535	20241015	111100	17034673	708	708	708	708	0
536	20241015	111000	17034673	708	708	708	708	0
537	20241015	110900	17034673	708	708	708	708	2
538	20241015	110800	17033257	708	708	708	708	102
539	20241015	110700	16961041	708	708	708	708	0
540	20241015	110600	16961041	708	708	708	708	0
541	20241015	110500	16961041	708	708	708	708	0
542	20241015	110400	16961041	708	708	708	708	500
543	20241015	110300	16607041	708	708	708	708	140
544	20241015	110200	16507921	708	708	708	708	0
545	20241015	110100	16507921	708	708	708	708	0
546	20241015	110000	16507921	708	708	708	708	0
547	20241015	105900	16507921	708	708	708	708	0
548	20241015	105800	16507921	708	708	708	708	0
549	20241015	105700	16507921	708	708	708	708	0
550	20241015	105600	16507921	708	708	708	708	0
551	20241015	105500	16507921	708	708	708	708	0
552	20241015	105400	16507921	708	708	708	708	0
553	20241015	105300	16507921	708	708	708	708	0
554	20241015	105200	16507921	708	708	708	708	1000
555	20241015	105100	15799921	708	708	708	708	0
556	20241015	105000	15799921	708	708	708	708	0
557	20241015	104900	15799921	708	708	708	708	0
558	20241015	104800	15799921	708	708	708	708	0
559	20241015	104700	15799921	708	708	708	708	0
560	20241015	104600	15799921	708	708	708	708	0
561	20241015	104500	15799921	708	708	708	708	0
562	20241015	104400	15799921	708	706	708	705	451
563	20241015	104300	15481436	707	707	707	707	0
564	20241015	104200	15481436	707	707	707	707	0
565	20241015	104100	15481436	707	707	707	707	0
566	20241015	104000	15481436	707	707	707	707	0
567	20241015	103900	15481436	707	707	707	707	0
568	20241015	103800	15481436	707	707	707	707	0
569	20241015	103700	15481436	707	707	707	707	0
570	20241015	103600	15481436	707	707	707	707	0
571	20241015	103500	15481436	707	707	707	707	0
572	20241015	103400	15481436	707	707	707	707	1
573	20241015	103300	15480729	706	706	706	706	1
574	20241015	103200	15480023	707	707	707	707	0
575	20241015	103100	15480023	707	707	707	707	0
576	20241015	103000	15480023	707	707	707	707	0
577	20241015	102900	15480023	707	707	707	707	0
578	20241015	102800	15480023	707	707	707	707	0
579	20241015	102700	15480023	707	707	707	707	0
580	20241015	102600	15480023	707	707	707	707	0
581	20241015	102500	15480023	707	706	707	706	25
582	20241015	102400	15462372	706	706	706	706	30
583	20241015	102300	15441192	707	707	707	707	0
584	20241015	102200	15441192	707	707	707	707	0
585	20241015	102100	15441192	707	707	707	707	0
586	20241015	102000	15441192	707	707	707	707	0
587	20241015	101900	15441192	707	707	707	707	0
588	20241015	101800	15441192	707	707	707	707	5
589	20241015	101700	15437657	708	708	708	708	0
590	20241015	101600	15437657	708	708	708	708	0
591	20241015	101500	15437657	708	708	708	708	0
592	20241015	101400	15437657	708	708	708	708	0
593	20241015	101300	15437657	708	708	708	708	0
594	20241015	101200	15437657	708	708	708	708	0
595	20241015	101100	15437657	708	708	708	708	0
596	20241015	101000	15437657	708	708	708	708	0
597	20241015	100900	15437657	708	708	708	708	0
598	20241015	100800	15437657	708	708	708	708	0
599	20241015	100700	15437657	708	708	708	708	0
600	20241015	100600	15437657	708	708	708	708	1
601	20241015	100500	15436949	708	708	708	708	0
602	20241015	100400	15436949	708	708	708	708	3
603	20241015	100300	15434825	708	708	708	708	0
604	20241015	100200	15434825	708	708	708	708	0
605	20241015	100100	15434825	708	708	708	708	0
606	20241015	100000	15434825	708	708	708	708	0
607	20241015	095900	15434825	708	708	708	708	0
608	20241015	095800	15434825	708	708	708	708	0
609	20241015	095700	15434825	708	708	708	708	0
610	20241015	095600	15434825	708	708	708	708	0
611	20241015	095500	15434825	708	708	708	708	0
612	20241015	095400	15434825	708	708	708	708	0
613	20241015	095300	15434825	708	708	708	708	0
614	20241015	095200	15434825	708	708	708	708	0
615	20241015	095100	15434825	708	708	708	708	0
616	20241015	095000	15434825	708	706	708	706	2150
617	20241015	094900	13916923	709	709	709	709	0
618	20241015	094800	13916923	709	709	709	709	0
619	20241015	094700	13916923	709	709	709	709	0
620	20241015	094600	13916923	709	709	709	709	0
621	20241015	094500	13916923	709	709	709	709	0
622	20241015	094400	13916923	709	709	709	709	0
623	20241015	094300	13916923	709	709	709	709	0
624	20241015	094200	13916923	709	709	709	709	0
625	20241015	094100	13916923	709	709	709	709	3
626	20241015	094000	13914796	709	709	709	709	0
627	20241015	093900	13914796	709	709	709	709	0
628	20241015	093800	13914796	709	709	709	709	0
629	20241015	093700	13914796	709	709	709	709	3
630	20241015	093600	13912669	709	709	709	709	0
631	20241015	093500	13912669	709	709	709	709	0
632	20241015	093400	13912669	709	709	709	709	0
633	20241015	093300	13912669	709	709	709	709	7
634	20241015	093200	13907706	709	709	709	709	7
635	20241015	093100	13902743	709	709	709	709	7
636	20241015	093000	13897780	709	709	709	709	14
637	20241015	092900	13887854	709	709	709	709	0
638	20241015	092800	13887854	709	709	709	709	7
639	20241015	092700	13882891	709	709	709	709	0
640	20241015	092600	13882891	709	706	709	706	5
641	20241015	092500	13879358	709	709	709	709	0
642	20241015	092400	13879358	709	709	709	709	20
643	20241015	092300	13865178	709	709	709	709	100
644	20241015	092200	13794278	709	709	709	709	0
645	20241015	092100	13794278	709	709	709	709	213
646	20241015	092000	13643261	709	709	709	709	0
647	20241015	091900	13643261	709	708	709	708	2213
648	20241015	091800	12076317	709	709	709	709	0
649	20241015	091700	12076317	709	709	709	709	0
650	20241015	091600	12076317	709	709	709	709	0
651	20241015	091500	12076317	709	706	709	706	31
652	20241015	091400	12054410	709	709	709	709	7
653	20241015	091300	12049447	710	710	710	710	7
654	20241015	091200	12044477	710	710	710	710	7
655	20241015	091100	12039507	710	710	710	710	11
656	20241015	091000	12031697	710	710	710	710	0
657	20241015	090900	12031697	710	710	710	710	0
658	20241015	090800	12031697	710	710	710	710	0
659	20241015	090700	12031697	710	710	710	706	3
660	20241015	090600	12029571	706	708	708	706	1000
661	20241015	090500	11322586	717	717	717	717	0
662	20241015	090400	11322586	717	717	717	717	0
663	20241015	090300	11322586	717	717	717	717	0
664	20241015	090200	11322586	717	717	717	717	0
665	20241015	090100	11322586	717	717	717	717	0
666	20241015	090000	11322586	717	704	717	704	16048