KissMeData/419700/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	213800	26896518	176	176	176	176	50
3	20241015	213700	26896518	176	176	176	176	0
4	20241015	213600	26896518	176	176	176	176	0
5	20241015	213500	26896518	176	176	176	176	0
6	20241015	213400	26896518	176	176	176	176	0
7	20241015	213300	26896518	176	176	176	176	0
8	20241015	213200	26896518	176	176	176	176	0
9	20241015	213100	26896518	176	176	176	176	0
10	20241015	213000	26896518	176	176	176	176	0
11	20241015	212900	26896518	176	176	176	176	0
12	20241015	212800	26896518	176	176	176	176	0
13	20241015	212700	26896518	176	176	176	176	0
14	20241015	212600	26896518	176	176	176	176	0
15	20241015	212500	26896518	176	176	176	176	0
16	20241015	212400	26896518	176	176	176	176	0
17	20241015	212300	26896518	176	176	176	176	0
18	20241015	212200	26896518	176	176	176	176	0
19	20241015	212100	26896518	176	176	176	176	0
20	20241015	212000	26896518	176	176	176	176	0
21	20241015	211900	26896518	176	176	176	176	0
22	20241015	211800	26896518	176	176	176	176	0
23	20241015	211700	26896518	176	176	176	176	0
24	20241015	211600	26896518	176	176	176	176	0
25	20241015	211500	26896518	176	176	176	176	0
26	20241015	211400	26896518	176	176	176	176	0
27	20241015	211300	26896518	176	176	176	176	0
28	20241015	211200	26896518	176	176	176	176	0
29	20241015	211100	26896518	176	176	176	176	0
30	20241015	211000	26896518	176	176	176	176	0
31	20241015	210900	26896518	176	176	176	176	0
32	20241015	210800	26896518	176	176	176	176	50
33	20241015	210700	26896518	176	176	176	176	0
34	20241015	210600	26896518	176	176	176	176	0
35	20241015	210500	26896518	176	176	176	176	0
36	20241015	210400	26896518	176	176	176	176	0
37	20241015	210300	26896518	176	176	176	176	0
38	20241015	210200	26896518	176	176	176	176	0
39	20241015	210100	26896518	176	176	176	176	0
40	20241015	210000	26896518	176	176	176	176	0
41	20241015	205900	26896518	176	176	176	176	0
42	20241015	205800	26896518	176	176	176	176	0
43	20241015	205700	26896518	176	176	176	176	0
44	20241015	205600	26896518	176	176	176	176	0
45	20241015	205500	26896518	176	176	176	176	0
46	20241015	205400	26896518	176	176	176	176	0
47	20241015	205300	26896518	176	176	176	176	0
48	20241015	205200	26896518	176	176	176	176	0
49	20241015	205100	26896518	176	176	176	176	0
50	20241015	205000	26896518	176	176	176	176	0
51	20241015	204900	26896518	176	176	176	176	0
52	20241015	204800	26896518	176	176	176	176	0
53	20241015	204700	26896518	176	176	176	176	0
54	20241015	204600	26896518	176	176	176	176	0
55	20241015	204500	26896518	176	176	176	176	0
56	20241015	204400	26896518	176	176	176	176	0
57	20241015	204300	26896518	176	176	176	176	0
58	20241015	204200	26896518	176	176	176	176	0
59	20241015	204100	26896518	176	176	176	176	0
60	20241015	204000	26896518	176	176	176	176	0
61	20241015	203900	26896518	176	176	176	176	0
62	20241015	203800	26896518	176	176	176	176	50
63	20241015	203700	26896518	176	176	176	176	0
64	20241015	203600	26896518	176	176	176	176	0
65	20241015	203500	26896518	176	176	176	176	0
66	20241015	203400	26896518	176	176	176	176	0
67	20241015	203300	26896518	176	176	176	176	0
68	20241015	203200	26896518	176	176	176	176	0
69	20241015	203100	26896518	176	176	176	176	0
70	20241015	203000	26896518	176	176	176	176	0
71	20241015	202900	26896518	176	176	176	176	0
72	20241015	202800	26896518	176	176	176	176	0
73	20241015	202700	26896518	176	176	176	176	0
74	20241015	202600	26896518	176	176	176	176	0
75	20241015	202500	26896518	176	176	176	176	0
76	20241015	202400	26896518	176	176	176	176	0
77	20241015	202300	26896518	176	176	176	176	0
78	20241015	202200	26896518	176	176	176	176	0
79	20241015	202100	26896518	176	176	176	176	0
80	20241015	202000	26896518	176	176	176	176	0
81	20241015	201900	26896518	176	176	176	176	0
82	20241015	201800	26896518	176	176	176	176	0
83	20241015	201700	26896518	176	176	176	176	0
84	20241015	201600	26896518	176	176	176	176	0
85	20241015	201500	26896518	176	176	176	176	0
86	20241015	201400	26896518	176	176	176	176	0
87	20241015	201300	26896518	176	176	176	176	0
88	20241015	201200	26896518	176	176	176	176	0
89	20241015	201100	26896518	176	176	176	176	0
90	20241015	201000	26896518	176	176	176	176	0
91	20241015	200900	26896518	176	176	176	176	0
92	20241015	200800	26896518	176	176	176	176	50
93	20241015	200700	26896518	176	176	176	176	0
94	20241015	200600	26896518	176	176	176	176	0
95	20241015	200500	26896518	176	176	176	176	0
96	20241015	200400	26896518	176	176	176	176	0
97	20241015	200300	26896518	176	176	176	176	0
98	20241015	200200	26896518	176	176	176	176	0
99	20241015	200100	26896518	176	176	176	176	0
100	20241015	200000	26896518	176	176	176	176	0
101	20241015	195900	26896518	176	176	176	176	0
102	20241015	195800	26896518	176	176	176	176	0
103	20241015	195700	26896518	176	176	176	176	0
104	20241015	195600	26896518	176	176	176	176	0
105	20241015	195500	26896518	176	176	176	176	0
106	20241015	195400	26896518	176	176	176	176	0
107	20241015	195300	26896518	176	176	176	176	0
108	20241015	195200	26896518	176	176	176	176	0
109	20241015	195100	26896518	176	176	176	176	0
110	20241015	195000	26896518	176	176	176	176	0
111	20241015	194900	26896518	176	176	176	176	0
112	20241015	194800	26896518	176	176	176	176	0
113	20241015	194700	26896518	176	176	176	176	0
114	20241015	194600	26896518	176	176	176	176	0
115	20241015	194500	26896518	176	176	176	176	0
116	20241015	194400	26896518	176	176	176	176	0
117	20241015	194300	26896518	176	176	176	176	0
118	20241015	194200	26896518	176	176	176	176	0
119	20241015	194100	26896518	176	176	176	176	0
120	20241015	194000	26896518	176	176	176	176	0
121	20241015	193900	26896518	176	176	176	176	0
122	20241015	193800	26896518	176	176	176	176	50
123	20241015	193700	26896518	176	176	176	176	0
124	20241015	193600	26896518	176	176	176	176	0
125	20241015	193500	26896518	176	176	176	176	0
126	20241015	193400	26896518	176	176	176	176	0
127	20241015	193300	26896518	176	176	176	176	0
128	20241015	193200	26896518	176	176	176	176	0
129	20241015	193100	26896518	176	176	176	176	0
130	20241015	193000	26896518	176	176	176	176	0
131	20241015	192900	26896518	176	176	176	176	0
132	20241015	192800	26896518	176	176	176	176	0
133	20241015	192700	26896518	176	176	176	176	0
134	20241015	192600	26896518	176	176	176	176	0
135	20241015	192500	26896518	176	176	176	176	0
136	20241015	192400	26896518	176	176	176	176	0
137	20241015	192300	26896518	176	176	176	176	0
138	20241015	192200	26896518	176	176	176	176	0
139	20241015	192100	26896518	176	176	176	176	0
140	20241015	192000	26896518	176	176	176	176	0
141	20241015	191900	26896518	176	176	176	176	0
142	20241015	191800	26896518	176	176	176	176	0
143	20241015	191700	26896518	176	176	176	176	0
144	20241015	191600	26896518	176	176	176	176	0
145	20241015	191500	26896518	176	176	176	176	0
146	20241015	191400	26896518	176	176	176	176	0
147	20241015	191300	26896518	176	176	176	176	0
148	20241015	191200	26896518	176	176	176	176	0
149	20241015	191100	26896518	176	176	176	176	0
150	20241015	191000	26896518	176	176	176	176	0
151	20241015	190900	26896518	176	176	176	176	0
152	20241015	190800	26896518	176	176	176	176	50
153	20241015	190700	26896518	176	176	176	176	0
154	20241015	190600	26896518	176	176	176	176	0
155	20241015	190500	26896518	176	176	176	176	0
156	20241015	190400	26896518	176	176	176	176	0
157	20241015	190300	26896518	176	176	176	176	0
158	20241015	190200	26896518	176	176	176	176	0
159	20241015	190100	26896518	176	176	176	176	0
160	20241015	190000	26896518	176	176	176	176	0
161	20241015	185900	26896518	176	176	176	176	0
162	20241015	185800	26896518	176	176	176	176	0
163	20241015	185700	26896518	176	176	176	176	0
164	20241015	185600	26896518	176	176	176	176	0
165	20241015	185500	26896518	176	176	176	176	0
166	20241015	185400	26896518	176	176	176	176	0
167	20241015	185300	26896518	176	176	176	176	0
168	20241015	185200	26896518	176	176	176	176	0
169	20241015	185100	26896518	176	176	176	176	0
170	20241015	185000	26896518	176	176	176	176	0
171	20241015	184900	26896518	176	176	176	176	0
172	20241015	184800	26896518	176	176	176	176	0
173	20241015	184700	26896518	176	176	176	176	0
174	20241015	184600	26896518	176	176	176	176	0
175	20241015	184500	26896518	176	176	176	176	0
176	20241015	184400	26896518	176	176	176	176	0
177	20241015	184300	26896518	176	176	176	176	0
178	20241015	184200	26896518	176	176	176	176	0
179	20241015	184100	26896518	176	176	176	176	0
180	20241015	184000	26896518	176	176	176	176	0
181	20241015	183900	26896518	176	176	176	176	0
182	20241015	183800	26896518	176	176	176	176	50
183	20241015	183700	26896518	176	176	176	176	0
184	20241015	183600	26896518	176	176	176	176	0
185	20241015	183500	26896518	176	176	176	176	0
186	20241015	183400	26896518	176	176	176	176	0
187	20241015	183300	26896518	176	176	176	176	0
188	20241015	183200	26896518	176	176	176	176	0
189	20241015	183100	26896518	176	176	176	176	0
190	20241015	183000	26896518	176	176	176	176	0
191	20241015	182900	26896518	176	176	176	176	0
192	20241015	182800	26896518	176	176	176	176	0
193	20241015	182700	26896518	176	176	176	176	0
194	20241015	182600	26896518	176	176	176	176	0
195	20241015	182500	26896518	176	176	176	176	0
196	20241015	182400	26896518	176	176	176	176	0
197	20241015	182300	26896518	176	176	176	176	0
198	20241015	182200	26896518	176	176	176	176	0
199	20241015	182100	26896518	176	176	176	176	0
200	20241015	182000	26896518	176	176	176	176	0
201	20241015	181900	26896518	176	176	176	176	0
202	20241015	181800	26896518	176	176	176	176	0
203	20241015	181700	26896518	176	176	176	176	0
204	20241015	181600	26896518	176	176	176	176	0
205	20241015	181500	26896518	176	176	176	176	0
206	20241015	181400	26896518	176	176	176	176	0
207	20241015	181300	26896518	176	176	176	176	0
208	20241015	181200	26896518	176	176	176	176	0
209	20241015	181100	26896518	176	176	176	176	0
210	20241015	181000	26896518	176	176	176	176	0
211	20241015	180900	26896518	176	176	176	176	0
212	20241015	180800	26896518	176	176	176	176	50
213	20241015	180700	26896518	176	176	176	176	0
214	20241015	180600	26896518	176	176	176	176	0
215	20241015	180500	26896518	176	176	176	176	0
216	20241015	180400	26896518	176	176	176	176	0
217	20241015	180300	26896518	176	176	176	176	0
218	20241015	180200	26896518	176	176	176	176	0
219	20241015	180100	26896518	176	176	176	176	0
220	20241015	180000	26896518	176	176	176	176	0
221	20241015	175900	26896518	176	176	176	176	0
222	20241015	175800	26896518	176	176	176	176	0
223	20241015	175700	26896518	176	176	176	176	0
224	20241015	175600	26896518	176	176	176	176	0
225	20241015	175500	26896518	176	176	176	176	0
226	20241015	175400	26896518	176	176	176	176	0
227	20241015	175300	26896518	176	176	176	176	0
228	20241015	175200	26896518	176	176	176	176	0
229	20241015	175100	26896518	176	176	176	176	0
230	20241015	175000	26896518	176	176	176	176	0
231	20241015	174900	26896518	176	176	176	176	0
232	20241015	174800	26896518	176	176	176	176	0
233	20241015	174700	26896518	176	176	176	176	0
234	20241015	174600	26896518	176	176	176	176	0
235	20241015	174500	26896518	176	176	176	176	0
236	20241015	174400	26896518	176	176	176	176	0
237	20241015	174300	26896518	176	176	176	176	0
238	20241015	174200	26896518	176	176	176	176	0
239	20241015	174100	26896518	176	176	176	176	0
240	20241015	174000	26896518	176	176	176	176	0
241	20241015	173900	26896518	176	176	176	176	0
242	20241015	173800	26896518	176	176	176	176	50
243	20241015	173700	26896518	176	176	176	176	0
244	20241015	173600	26896518	176	176	176	176	0
245	20241015	173500	26896518	176	176	176	176	0
246	20241015	173400	26896518	176	176	176	176	0
247	20241015	173300	26896518	176	176	176	176	0
248	20241015	173200	26896518	176	176	176	176	0
249	20241015	173100	26896518	176	176	176	176	0
250	20241015	173000	26896518	176	176	176	176	0
251	20241015	172900	26896518	176	176	176	176	0
252	20241015	172800	26896518	176	176	176	176	0
253	20241015	172700	26896518	176	176	176	176	0
254	20241015	172600	26896518	176	176	176	176	0
255	20241015	172500	26896518	176	176	176	176	0
256	20241015	172400	26896518	176	176	176	176	0
257	20241015	172300	26896518	176	176	176	176	0
258	20241015	172200	26896518	176	176	176	176	0
259	20241015	172100	26896518	176	176	176	176	0
260	20241015	172000	26896518	176	176	176	176	0
261	20241015	171900	26896518	176	176	176	176	0
262	20241015	171800	26896518	176	176	176	176	0
263	20241015	171700	26896518	176	176	176	176	0
264	20241015	171600	26896518	176	176	176	176	0
265	20241015	171500	26896518	176	176	176	176	0
266	20241015	171400	26896518	176	176	176	176	0
267	20241015	171300	26896518	176	176	176	176	0
268	20241015	171200	26896518	176	176	176	176	0
269	20241015	171100	26896518	176	176	176	176	0
270	20241015	171000	26896518	176	176	176	176	0
271	20241015	170900	26896518	176	176	176	176	0
272	20241015	170800	26896518	176	176	176	176	50
273	20241015	170700	26896518	176	176	176	176	0
274	20241015	170600	26896518	176	176	176	176	0
275	20241015	170500	26896518	176	176	176	176	0
276	20241015	170400	26896518	176	176	176	176	0
277	20241015	170300	26896518	176	176	176	176	0
278	20241015	170200	26896518	176	176	176	176	0
279	20241015	170100	26896518	176	176	176	176	0
280	20241015	170000	26896518	176	176	176	176	0
281	20241015	165900	26896518	176	176	176	176	0
282	20241015	165800	26896518	176	176	176	176	0
283	20241015	165700	26896518	176	176	176	176	0
284	20241015	165600	26896518	176	176	176	176	0
285	20241015	165500	26896518	176	176	176	176	0
286	20241015	165400	26896518	176	176	176	176	0
287	20241015	165300	26896518	176	176	176	176	0
288	20241015	165200	26896518	176	176	176	176	0
289	20241015	165100	26896518	176	176	176	176	0
290	20241015	165000	26896518	176	176	176	176	0
291	20241015	164900	26896518	176	176	176	176	0
292	20241015	164800	26896518	176	176	176	176	0
293	20241015	164700	26896518	176	176	176	176	0
294	20241015	164600	26896518	176	176	176	176	0
295	20241015	164500	26896518	176	176	176	176	0
296	20241015	164400	26896518	176	176	176	176	0
297	20241015	164300	26896518	176	176	176	176	0
298	20241015	164200	26896518	176	176	176	176	0
299	20241015	164100	26896518	176	176	176	176	0
300	20241015	164000	26896518	176	176	176	176	0
301	20241015	163900	26896518	176	176	176	176	0
302	20241015	163800	26896518	176	176	176	176	50
303	20241015	163700	26896518	176	176	176	176	0
304	20241015	163600	26896518	176	176	176	176	0
305	20241015	163500	26896518	176	176	176	176	0
306	20241015	163400	26896518	176	176	176	176	0
307	20241015	163300	26896518	176	176	176	176	0
308	20241015	163200	26896518	176	176	176	176	0
309	20241015	163100	26896518	176	176	176	176	0
310	20241015	163000	26896518	176	176	176	176	0
311	20241015	162900	26896518	176	176	176	176	0
312	20241015	162800	26896518	176	176	176	176	0
313	20241015	162700	26896518	176	176	176	176	0
314	20241015	162600	26896518	176	176	176	176	0
315	20241015	162500	26896518	176	176	176	176	0
316	20241015	162400	26896518	176	176	176	176	0
317	20241015	162300	26896518	176	176	176	176	0
318	20241015	162200	26896518	176	176	176	176	0
319	20241015	162100	26896518	176	176	176	176	0
320	20241015	162000	26896518	176	176	176	176	0
321	20241015	161900	26896518	176	176	176	176	0
322	20241015	161800	26896518	176	176	176	176	0
323	20241015	161700	26896518	176	176	176	176	0
324	20241015	161600	26896518	176	176	176	176	0
325	20241015	161500	26896518	176	176	176	176	0
326	20241015	161400	26896518	176	176	176	176	0
327	20241015	161300	26896518	176	176	176	176	0
328	20241015	161200	26896518	176	176	176	176	0
329	20241015	161100	26896518	176	176	176	176	0
330	20241015	161000	26896518	176	176	176	176	0
331	20241015	160900	26896518	176	176	176	176	0
332	20241015	160800	26896518	176	176	176	176	50
333	20241015	160700	26896518	176	176	176	176	0
334	20241015	160600	26896518	176	176	176	176	0
335	20241015	160500	26896518	176	176	176	176	0
336	20241015	160400	26896518	176	176	176	176	0
337	20241015	160300	26896518	176	176	176	176	0
338	20241015	160200	26896518	176	176	176	176	0
339	20241015	160100	26896518	176	176	176	176	0
340	20241015	160000	26896518	176	176	176	176	0
341	20241015	155900	26896518	176	176	176	176	0
342	20241015	155800	26896518	176	176	176	176	0
343	20241015	155700	26896518	176	176	176	176	0
344	20241015	155600	26896518	176	176	176	176	0
345	20241015	155500	26896518	176	176	176	176	0
346	20241015	155400	26896518	176	176	176	176	0
347	20241015	155300	26896518	176	176	176	176	0
348	20241015	155200	26896518	176	176	176	176	0
349	20241015	155100	26896518	176	176	176	176	0
350	20241015	155000	26896518	176	176	176	176	0
351	20241015	154900	26896518	176	176	176	176	0
352	20241015	154800	26896518	176	176	176	176	0
353	20241015	154700	26896518	176	176	176	176	0
354	20241015	154600	26896518	176	176	176	176	0
355	20241015	154500	26896518	176	176	176	176	0
356	20241015	154400	26896518	176	176	176	176	0
357	20241015	154300	26896518	176	176	176	176	0
358	20241015	154200	26896518	176	176	176	176	0
359	20241015	154100	26896518	176	176	176	176	0
360	20241015	154000	26896518	176	176	176	176	0
361	20241015	153900	26896518	176	176	176	176	0
362	20241015	153800	26896518	176	176	176	176	50
363	20241015	153700	26896518	176	176	176	176	0
364	20241015	153600	26896518	176	176	176	176	0
365	20241015	153500	26896518	176	176	176	176	0
366	20241015	153400	26896518	176	176	176	176	0
367	20241015	153300	26896518	176	176	176	176	0
368	20241015	153200	26896518	176	176	176	176	0
369	20241015	153100	26896518	176	176	176	176	0
370	20241015	153000	26896518	176	176	176	176	50
371	20241015	152900	26887718	176	176	176	176	0
372	20241015	152800	26887718	176	176	176	176	0
373	20241015	152700	26887718	176	176	176	176	0
374	20241015	152600	26887718	176	176	176	176	0
375	20241015	152500	26887718	176	176	176	176	0
376	20241015	152400	26887718	176	176	176	176	0
377	20241015	152300	26887718	176	176	176	176	0
378	20241015	152200	26887718	176	176	176	176	0
379	20241015	152100	26887718	176	176	176	176	0
380	20241015	152000	26887718	176	176	176	176	0
381	20241015	151900	26887718	176	176	176	176	4000
382	20241015	151800	26183718	176	176	176	176	0
383	20241015	151700	26183718	176	176	176	176	0
384	20241015	151600	26183718	176	176	176	176	0
385	20241015	151500	26183718	176	176	176	176	0
386	20241015	151400	26183718	176	176	176	176	0
387	20241015	151300	26183718	176	176	176	176	0
388	20241015	151200	26183718	176	176	176	176	0
389	20241015	151100	26183718	176	176	176	176	0
390	20241015	151000	26183718	176	176	176	176	0
391	20241015	150900	26183718	176	176	176	176	100
392	20241015	150800	26166118	176	176	176	176	0
393	20241015	150700	26166118	176	176	176	176	0
394	20241015	150600	26166118	176	176	176	176	0
395	20241015	150500	26166118	176	176	176	176	0
396	20241015	150400	26166118	176	176	176	176	0
397	20241015	150300	26166118	176	176	176	176	0
398	20241015	150200	26166118	176	176	176	176	0
399	20241015	150100	26166118	176	176	176	176	0
400	20241015	150000	26166118	176	176	176	176	0
401	20241015	145900	26166118	176	176	176	176	20
402	20241015	145800	26162598	176	176	176	176	11
403	20241015	145700	26160662	176	176	176	176	17
404	20241015	145600	26157670	176	176	176	176	0
405	20241015	145500	26157670	176	176	176	176	993
406	20241015	145400	25982902	176	176	176	176	0
407	20241015	145300	25982902	176	176	176	176	0
408	20241015	145200	25982902	176	176	176	176	0
409	20241015	145100	25982902	176	176	176	176	0
410	20241015	145000	25982902	176	176	176	176	0
411	20241015	144900	25982902	176	176	176	176	0
412	20241015	144800	25982902	176	176	176	176	300
413	20241015	144700	25930102	176	176	176	176	0
414	20241015	144600	25930102	176	176	176	176	0
415	20241015	144500	25930102	176	176	176	176	0
416	20241015	144400	25930102	176	176	176	176	0
417	20241015	144300	25930102	176	176	176	176	0
418	20241015	144200	25930102	176	176	176	176	0
419	20241015	144100	25930102	176	176	176	176	0
420	20241015	144000	25930102	176	176	176	176	100
421	20241015	143900	25912502	176	176	176	176	29
422	20241015	143800	25907398	176	176	176	176	36
423	20241015	143700	25901062	176	176	176	176	36
424	20241015	143600	25894726	176	176	176	176	2003
425	20241015	143500	25542198	176	176	176	176	1000
426	20241015	143400	25366198	176	176	176	176	520
427	20241015	143300	25274678	176	176	176	176	2253
428	20241015	143200	24878150	176	176	176	176	2210
429	20241015	143100	24489190	176	176	176	176	500
430	20241015	143000	24401190	176	176	176	176	0
431	20241015	142900	24401190	176	176	176	176	49
432	20241015	142800	24392566	176	176	176	176	0
433	20241015	142700	24392566	176	176	176	176	0
434	20241015	142600	24392566	176	176	176	176	100
435	20241015	142500	24374966	176	176	176	176	0
436	20241015	142400	24374966	176	176	176	176	3000
437	20241015	142300	23846966	176	176	176	176	0
438	20241015	142200	23846966	176	176	176	176	1
439	20241015	142100	23846790	176	176	176	176	0
440	20241015	142000	23846790	176	176	176	176	0
441	20241015	141900	23846790	176	176	176	176	351
442	20241015	141800	23785014	176	176	176	176	1000
443	20241015	141700	23609014	176	176	176	176	0
444	20241015	141600	23609014	176	176	176	176	0
445	20241015	141500	23609014	176	176	176	176	0
446	20241015	141400	23609014	176	176	176	176	0
447	20241015	141300	23609014	176	176	176	176	0
448	20241015	141200	23609014	176	176	176	176	0
449	20241015	141100	23609014	176	176	176	176	1
450	20241015	141000	23608838	176	176	176	176	3000
451	20241015	140900	23080838	176	176	176	176	49
452	20241015	140800	23072214	176	176	176	176	0
453	20241015	140700	23072214	176	176	176	176	1460
454	20241015	140600	22815254	176	176	176	176	4226
455	20241015	140500	22071478	176	176	176	176	0
456	20241015	140400	22071478	176	176	176	176	0
457	20241015	140300	22071478	176	176	176	176	24
458	20241015	140200	22067254	176	176	176	176	102
459	20241015	140100	22049302	176	176	176	176	185
460	20241015	140000	22016742	176	176	176	176	0
461	20241015	135900	22016742	176	176	176	176	0
462	20241015	135800	22016742	176	176	176	176	0
463	20241015	135700	22016742	176	176	176	176	0
464	20241015	135600	22016742	176	176	176	176	0
465	20241015	135500	22016742	176	176	176	176	0
466	20241015	135400	22016742	176	176	176	176	0
467	20241015	135300	22016742	176	176	176	176	15
468	20241015	135200	22014102	176	176	176	176	0
469	20241015	135100	22014102	176	176	176	176	0
470	20241015	135000	22014102	176	176	176	176	0
471	20241015	134900	22014102	176	176	176	176	0
472	20241015	134800	22014102	176	176	176	176	0
473	20241015	134700	22014102	176	176	176	176	0
474	20241015	134600	22014102	176	176	176	176	0
475	20241015	134500	22014102	176	176	176	176	0
476	20241015	134400	22014102	176	176	176	176	0
477	20241015	134300	22014102	176	176	176	176	750
478	20241015	134200	21882102	176	176	176	176	5771
479	20241015	134100	20866406	176	176	176	176	0
480	20241015	134000	20866406	176	176	176	176	7002
481	20241015	133900	19634054	176	176	176	176	581
482	20241015	133800	19531798	176	176	176	176	0
483	20241015	133700	19531798	176	176	176	176	0
484	20241015	133600	19531798	176	176	176	176	0
485	20241015	133500	19531798	176	176	176	176	250
486	20241015	133400	19487798	176	176	176	176	0
487	20241015	133300	19487798	176	176	176	176	0
488	20241015	133200	19487798	176	176	176	176	11328
489	20241015	133100	17494070	176	176	176	176	1500
490	20241015	133000	17230070	176	176	176	176	0
491	20241015	132900	17230070	176	176	176	176	0
492	20241015	132800	17230070	176	176	176	176	0
493	20241015	132700	17230070	176	176	176	176	0
494	20241015	132600	17230070	176	176	176	176	0
495	20241015	132500	17230070	176	176	176	176	1
496	20241015	132400	17229894	176	176	176	176	0
497	20241015	132300	17229894	176	176	176	176	0
498	20241015	132200	17229894	176	176	176	176	0
499	20241015	132100	17229894	176	176	176	176	0
500	20241015	132000	17229894	176	176	176	176	0
501	20241015	131900	17229894	176	176	176	176	6
502	20241015	131800	17228838	176	176	176	176	0
503	20241015	131700	17228838	176	176	176	176	0
504	20241015	131600	17228838	176	176	176	176	0
505	20241015	131500	17228838	176	176	176	176	0
506	20241015	131400	17228838	176	176	176	176	0
507	20241015	131300	17228838	176	176	176	176	0
508	20241015	131200	17228838	176	176	176	176	0
509	20241015	131100	17228838	176	176	176	176	0
510	20241015	131000	17228838	176	176	176	176	0
511	20241015	130900	17228838	176	176	176	176	0
512	20241015	130800	17228838	176	176	176	176	0
513	20241015	130700	17228838	176	176	176	176	0
514	20241015	130600	17228838	176	176	176	176	0
515	20241015	130500	17228838	176	176	176	176	0
516	20241015	130400	17228838	176	176	176	176	0
517	20241015	130300	17228838	176	176	176	176	0
518	20241015	130200	17228838	176	176	176	176	1
519	20241015	130100	17228662	176	176	176	176	0
520	20241015	130000	17228662	176	176	176	176	0
521	20241015	125900	17228662	176	176	176	176	300
522	20241015	125800	17175862	176	176	176	176	0
523	20241015	125700	17175862	176	176	176	176	1
524	20241015	125600	17175686	176	176	176	176	0
525	20241015	125500	17175686	176	176	176	176	0
526	20241015	125400	17175686	176	176	176	176	0
527	20241015	125300	17175686	176	176	176	176	0
528	20241015	125200	17175686	176	176	176	176	57
529	20241015	125100	17165654	176	176	176	176	0
530	20241015	125000	17165654	176	176	176	176	0
531	20241015	124900	17165654	176	176	176	176	0
532	20241015	124800	17165654	176	176	176	176	0
533	20241015	124700	17165654	176	176	176	176	0
534	20241015	124600	17165654	176	176	176	176	0
535	20241015	124500	17165654	176	176	176	176	0
536	20241015	124400	17165654	176	176	176	176	0
537	20241015	124300	17165654	176	176	176	176	0
538	20241015	124200	17165654	176	176	176	176	0
539	20241015	124100	17165654	176	176	176	176	0
540	20241015	124000	17165654	176	176	176	176	0
541	20241015	123900	17165654	176	176	176	176	0
542	20241015	123800	17165654	176	176	176	176	0
543	20241015	123700	17165654	176	176	176	176	0
544	20241015	123600	17165654	176	176	176	176	0
545	20241015	123500	17165654	176	176	176	176	0
546	20241015	123400	17165654	176	176	176	176	0
547	20241015	123300	17165654	176	176	176	176	0
548	20241015	123200	17165654	176	176	176	176	0
549	20241015	123100	17165654	176	176	176	176	0
550	20241015	123000	17165654	176	176	176	176	12
551	20241015	122900	17163542	176	176	176	176	0
552	20241015	122800	17163542	176	176	176	176	0
553	20241015	122700	17163542	176	176	176	176	0
554	20241015	122600	17163542	176	176	176	176	0
555	20241015	122500	17163542	176	176	176	176	1
556	20241015	122400	17163366	176	176	176	176	0
557	20241015	122300	17163366	176	176	176	176	0
558	20241015	122200	17163366	176	176	176	176	0
559	20241015	122100	17163366	176	176	176	176	0
560	20241015	122000	17163366	176	176	176	176	0
561	20241015	121900	17163366	176	176	176	176	0
562	20241015	121800	17163366	176	176	176	176	0
563	20241015	121700	17163366	176	176	176	176	0
564	20241015	121600	17163366	176	176	176	176	0
565	20241015	121500	17163366	176	176	176	176	0
566	20241015	121400	17163366	176	176	176	176	0
567	20241015	121300	17163366	176	176	176	176	0
568	20241015	121200	17163366	176	176	176	176	0
569	20241015	121100	17163366	176	176	176	176	0
570	20241015	121000	17163366	176	176	176	176	5
571	20241015	120900	17162486	176	176	176	176	0
572	20241015	120800	17162486	176	176	176	176	0
573	20241015	120700	17162486	176	176	176	176	0
574	20241015	120600	17162486	176	176	176	176	2
575	20241015	120500	17162134	176	176	176	176	0
576	20241015	120400	17162134	176	176	176	176	0
577	20241015	120300	17162134	176	176	176	176	46
578	20241015	120200	17154038	176	176	176	176	0
579	20241015	120100	17154038	176	176	176	176	0
580	20241015	120000	17154038	176	176	176	176	65
581	20241015	115900	17142598	176	176	176	176	0
582	20241015	115800	17142598	176	176	176	176	0
583	20241015	115700	17142598	176	176	176	176	0
584	20241015	115600	17142598	176	176	176	176	0
585	20241015	115500	17142598	176	176	176	176	0
586	20241015	115400	17142598	176	176	176	176	0
587	20241015	115300	17142598	176	176	176	176	0
588	20241015	115200	17142598	176	176	176	176	0
589	20241015	115100	17142598	176	176	176	176	0
590	20241015	115000	17142598	176	176	176	176	0
591	20241015	114900	17142598	176	176	176	176	0
592	20241015	114800	17142598	176	176	176	176	0
593	20241015	114700	17142598	176	176	176	176	0
594	20241015	114600	17142598	176	176	176	176	0
595	20241015	114500	17142598	176	176	176	176	0
596	20241015	114400	17142598	176	176	176	176	0
597	20241015	114300	17142598	176	176	176	176	0
598	20241015	114200	17142598	176	176	176	176	0
599	20241015	114100	17142598	176	176	176	176	0
600	20241015	114000	17142598	176	176	176	176	0
601	20241015	113900	17142598	176	176	176	176	0
602	20241015	113800	17142598	176	176	176	176	0
603	20241015	113700	17142598	176	176	176	176	0
604	20241015	113600	17142598	176	176	176	176	200
605	20241015	113500	17107398	176	176	176	176	0
606	20241015	113400	17107398	176	176	176	176	0
607	20241015	113300	17107398	176	176	176	176	0
608	20241015	113200	17107398	176	176	176	176	0
609	20241015	113100	17107398	176	176	176	176	0
610	20241015	113000	17107398	176	176	176	176	23
611	20241015	112900	17103350	176	176	176	176	0
612	20241015	112800	17103350	176	176	176	176	5
613	20241015	112700	17102470	176	176	176	176	0
614	20241015	112600	17102470	176	176	176	176	0
615	20241015	112500	17102470	176	176	176	176	0
616	20241015	112400	17102470	176	176	176	176	100
617	20241015	112300	17084870	176	176	176	176	0
618	20241015	112200	17084870	176	176	176	176	17
619	20241015	112100	17081878	176	176	176	176	0
620	20241015	112000	17081878	176	176	176	176	0
621	20241015	111900	17081878	176	176	176	176	1023
622	20241015	111800	16901830	176	176	176	176	0
623	20241015	111700	16901830	176	176	176	176	5
624	20241015	111600	16900950	176	176	176	176	0
625	20241015	111500	16900950	176	176	176	176	2
626	20241015	111400	16900598	176	176	176	176	400
627	20241015	111300	16830198	176	176	176	176	0
628	20241015	111200	16830198	176	176	176	176	106
629	20241015	111100	16811542	176	176	176	176	9
630	20241015	111000	16809958	176	176	176	176	0
631	20241015	110900	16809958	176	176	176	176	0
632	20241015	110800	16809958	176	176	176	176	6172
633	20241015	110700	15723686	176	176	176	176	500
634	20241015	110600	15635686	176	176	176	176	5000
635	20241015	110500	14755686	176	176	176	176	0
636	20241015	110400	14755686	176	176	176	176	0
637	20241015	110300	14755686	176	176	176	176	0
638	20241015	110200	14755686	176	176	176	176	0
639	20241015	110100	14755686	176	176	176	176	0
640	20241015	110000	14755686	176	176	176	176	0
641	20241015	105900	14755686	176	176	176	176	0
642	20241015	105800	14755686	176	176	176	176	0
643	20241015	105700	14755686	176	176	176	176	0
644	20241015	105600	14755686	176	176	176	176	0
645	20241015	105500	14755686	176	176	176	176	0
646	20241015	105400	14755686	176	176	176	176	0
647	20241015	105300	14755686	176	176	176	176	0
648	20241015	105200	14755686	176	176	176	176	0
649	20241015	105100	14755686	176	176	176	176	0
650	20241015	105000	14755686	176	176	176	176	0
651	20241015	104900	14755686	176	176	176	176	0
652	20241015	104800	14755686	176	176	176	176	0
653	20241015	104700	14755686	176	176	176	176	0
654	20241015	104600	14755686	176	176	176	176	0
655	20241015	104500	14755686	176	176	176	176	3
656	20241015	104400	14755158	176	176	176	176	0
657	20241015	104300	14755158	176	176	176	176	0
658	20241015	104200	14755158	176	176	176	176	0
659	20241015	104100	14755158	176	176	176	176	0
660	20241015	104000	14755158	176	176	176	176	0
661	20241015	103900	14755158	176	176	176	176	0
662	20241015	103800	14755158	176	176	176	176	0
663	20241015	103700	14755158	176	176	176	176	0
664	20241015	103600	14755158	176	176	176	176	0
665	20241015	103500	14755158	176	176	176	176	400
666	20241015	103400	14684758	176	176	176	176	0
667	20241015	103300	14684758	176	176	176	176	0
668	20241015	103200	14684758	176	176	176	176	0
669	20241015	103100	14684758	176	176	176	176	0
670	20241015	103000	14684758	176	176	176	176	0
671	20241015	102900	14684758	176	176	176	176	72
672	20241015	102800	14672086	176	176	176	176	0
673	20241015	102700	14672086	176	176	176	176	0
674	20241015	102600	14672086	176	176	176	176	0
675	20241015	102500	14672086	176	176	176	176	0
676	20241015	102400	14672086	176	176	176	176	0
677	20241015	102300	14672086	176	176	176	176	0
678	20241015	102200	14672086	176	176	176	176	0
679	20241015	102100	14672086	176	176	176	176	0
680	20241015	102000	14672086	176	176	176	176	0
681	20241015	101900	14672086	176	176	176	176	0
682	20241015	101800	14672086	176	176	176	176	0
683	20241015	101700	14672086	176	176	176	176	0
684	20241015	101600	14672086	176	176	176	176	0
685	20241015	101500	14672086	176	176	176	176	0
686	20241015	101400	14672086	176	176	176	176	0
687	20241015	101300	14672086	176	176	176	176	0
688	20241015	101200	14672086	176	176	176	176	0
689	20241015	101100	14672086	176	176	176	176	0
690	20241015	101000	14672086	176	176	176	176	0
691	20241015	100900	14672086	176	176	176	176	0
692	20241015	100800	14672086	176	176	176	176	0
693	20241015	100700	14672086	176	176	176	176	214
694	20241015	100600	14634422	176	176	176	176	2
695	20241015	100500	14634070	176	176	176	176	1000
696	20241015	100400	14458070	176	176	176	176	0
697	20241015	100300	14458070	176	176	176	176	0
698	20241015	100200	14458070	176	176	176	176	0
699	20241015	100100	14458070	176	176	176	176	0
700	20241015	100000	14458070	176	176	176	176	11
701	20241015	095900	14456134	176	176	176	176	0
702	20241015	095800	14456134	176	176	176	176	0
703	20241015	095700	14456134	176	176	176	176	250
704	20241015	095600	14412134	176	176	176	176	8
705	20241015	095500	14410726	176	176	176	176	1092
706	20241015	095400	14218534	176	176	176	176	0
707	20241015	095300	14218534	176	176	176	176	12
708	20241015	095200	14216422	176	176	176	176	1100
709	20241015	095100	14022822	176	176	176	176	1175
710	20241015	095000	13816022	176	176	176	176	4
711	20241015	094900	13815318	176	176	176	176	0
712	20241015	094800	13815318	176	176	176	176	1016
713	20241015	094700	13636502	176	176	176	176	354
714	20241015	094600	13574198	176	176	176	176	10
715	20241015	094500	13572438	176	176	176	176	1
716	20241015	094400	13572262	176	176	176	176	0
717	20241015	094300	13572262	176	176	176	176	6
718	20241015	094200	13571206	198	176	198	176	18584
719	20241015	094100	10300400	176	176	176	176	0
720	20241015	094000	10300400	176	176	176	176	541
721	20241015	093900	10205184	176	176	176	176	1244
722	20241015	093800	9986240	176	176	176	176	3553
723	20241015	093700	9360912	176	176	176	176	0
724	20241015	093600	9360912	176	176	176	176	0
725	20241015	093500	9360912	176	176	176	176	17
726	20241015	093400	9357920	176	176	176	176	500
727	20241015	093300	9269920	176	176	176	176	6000
728	20241015	093200	8213920	176	176	176	176	1000
729	20241015	093100	8037920	176	176	176	176	0
730	20241015	093000	8037920	176	176	176	176	1000
731	20241015	092900	7861920	176	176	176	176	1000
732	20241015	092800	7685920	176	176	176	176	4646
733	20241015	092700	6868224	176	176	176	176	61
734	20241015	092600	6857488	176	176	176	176	502
735	20241015	092500	6769136	176	176	176	176	0
736	20241015	092400	6769136	176	176	176	176	0
737	20241015	092300	6769136	176	176	176	176	10
738	20241015	092200	6767376	176	176	176	176	0
739	20241015	092100	6767376	176	176	176	176	2
740	20241015	092000	6767024	176	176	176	176	0
741	20241015	091900	6767024	176	176	176	176	2
742	20241015	091800	6766672	176	176	176	176	0
743	20241015	091700	6766672	176	176	176	176	59
744	20241015	091600	6756288	176	176	176	176	4
745	20241015	091500	6755584	176	176	176	176	17
746	20241015	091400	6752592	176	176	176	176	0
747	20241015	091300	6752592	176	176	176	176	11
748	20241015	091200	6750656	176	176	176	176	44
749	20241015	091100	6742912	176	176	176	176	10402
750	20241015	091000	4912160	176	176	176	176	10257
751	20241015	090900	3106928	176	176	176	176	90
752	20241015	090800	3091088	176	176	176	176	1
753	20241015	090700	3090912	176	176	176	176	0
754	20241015	090600	3090912	176	176	176	176	1620
755	20241015	090500	2805792	176	176	176	176	1194
756	20241015	090400	2595648	176	176	176	176	5430
757	20241015	090300	1639968	176	176	176	176	438
758	20241015	090200	1562880	176	176	176	176	1383
759	20241015	090100	1319472	176	176	176	176	7497
760	20241015	090000	0	206	206	206	206	0