KissMeData/008040/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184600	447133876	905	905	905	905	5165
3	20231024	184500	447133876	905	905	905	905	0
4	20231024	184400	447133876	905	905	905	905	0
5	20231024	184300	447133876	905	905	905	905	0
6	20231024	184200	447133876	905	905	905	905	0
7	20231024	184100	447133876	905	905	905	905	0
8	20231024	184000	447133876	905	905	905	905	0
9	20231024	183900	447133876	905	905	905	905	0
10	20231024	183800	447133876	905	905	905	905	0
11	20231024	183700	447133876	905	905	905	905	0
12	20231024	183600	447133876	905	905	905	905	0
13	20231024	183500	447133876	905	905	905	905	0
14	20231024	183400	447133876	905	905	905	905	0
15	20231024	183300	447133876	905	905	905	905	0
16	20231024	183200	447133876	905	905	905	905	0
17	20231024	183100	447133876	905	905	905	905	0
18	20231024	183000	447133876	905	905	905	905	0
19	20231024	182900	447133876	905	905	905	905	0
20	20231024	182800	447133876	905	905	905	905	0
21	20231024	182700	447133876	905	905	905	905	0
22	20231024	182600	447133876	905	905	905	905	0
23	20231024	182500	447133876	905	905	905	905	0
24	20231024	182400	447133876	905	905	905	905	0
25	20231024	182300	447133876	905	905	905	905	0
26	20231024	182200	447133876	905	905	905	905	0
27	20231024	182100	447133876	905	905	905	905	0
28	20231024	182000	447133876	905	905	905	905	0
29	20231024	181900	447133876	905	905	905	905	0
30	20231024	181800	447133876	905	905	905	905	0
31	20231024	181700	447133876	905	905	905	905	0
32	20231024	181600	447133876	905	905	905	905	5165
33	20231024	181500	447133876	905	905	905	905	0
34	20231024	181400	447133876	905	905	905	905	0
35	20231024	181300	447133876	905	905	905	905	0
36	20231024	181200	447133876	905	905	905	905	0
37	20231024	181100	447133876	905	905	905	905	0
38	20231024	181000	447133876	905	905	905	905	0
39	20231024	180900	447133876	905	905	905	905	0
40	20231024	180800	447133876	905	905	905	905	0
41	20231024	180700	447133876	905	905	905	905	0
42	20231024	180600	447133876	905	905	905	905	0
43	20231024	180500	447133876	905	905	905	905	0
44	20231024	180400	447133876	905	905	905	905	0
45	20231024	180300	447133876	905	905	905	905	0
46	20231024	180200	447133876	905	905	905	905	0
47	20231024	180100	447133876	905	905	905	905	0
48	20231024	180000	447133876	905	905	905	905	0
49	20231024	175900	447133876	905	905	905	905	0
50	20231024	175800	447133876	905	905	905	905	0
51	20231024	175700	447133876	905	905	905	905	0
52	20231024	175600	447133876	905	905	905	905	0
53	20231024	175500	447133876	905	905	905	905	0
54	20231024	175400	447133876	905	905	905	905	0
55	20231024	175300	447133876	905	905	905	905	0
56	20231024	175200	447133876	905	905	905	905	0
57	20231024	175100	447133876	905	905	905	905	0
58	20231024	175000	447133876	905	905	905	905	0
59	20231024	174900	447133876	905	905	905	905	0
60	20231024	174800	447133876	905	905	905	905	0
61	20231024	174700	447133876	905	905	905	905	0
62	20231024	174600	447133876	905	905	905	905	5165
63	20231024	174500	447133876	905	905	905	905	0
64	20231024	174400	447133876	905	905	905	905	0
65	20231024	174300	447133876	905	905	905	905	0
66	20231024	174200	447133876	905	905	905	905	0
67	20231024	174100	447133876	905	905	905	905	0
68	20231024	174000	447133876	905	905	905	905	0
69	20231024	173900	447133876	905	905	905	905	0
70	20231024	173800	447133876	905	905	905	905	0
71	20231024	173700	447133876	905	905	905	905	0
72	20231024	173600	447133876	905	905	905	905	0
73	20231024	173500	447133876	905	905	905	905	0
74	20231024	173400	447133876	905	905	905	905	0
75	20231024	173300	447133876	905	905	905	905	0
76	20231024	173200	447133876	905	905	905	905	0
77	20231024	173100	447133876	905	905	905	905	0
78	20231024	173000	447133876	905	905	905	905	0
79	20231024	172900	447133876	905	905	905	905	0
80	20231024	172800	447133876	905	905	905	905	0
81	20231024	172700	447133876	905	905	905	905	0
82	20231024	172600	447133876	905	905	905	905	0
83	20231024	172500	447133876	905	905	905	905	0
84	20231024	172400	447133876	905	905	905	905	0
85	20231024	172300	447133876	905	905	905	905	0
86	20231024	172200	447133876	905	905	905	905	0
87	20231024	172100	447133876	905	905	905	905	0
88	20231024	172000	447133876	905	905	905	905	0
89	20231024	171900	447133876	905	905	905	905	0
90	20231024	171800	447133876	905	905	905	905	0
91	20231024	171700	447133876	905	905	905	905	0
92	20231024	171600	447133876	905	905	905	905	5165
93	20231024	171500	447133876	905	905	905	905	0
94	20231024	171400	447133876	905	905	905	905	0
95	20231024	171300	447133876	905	905	905	905	0
96	20231024	171200	447133876	905	905	905	905	0
97	20231024	171100	447133876	905	905	905	905	0
98	20231024	171000	447133876	905	905	905	905	0
99	20231024	170900	447133876	905	905	905	905	0
100	20231024	170800	447133876	905	905	905	905	0
101	20231024	170700	447133876	905	905	905	905	0
102	20231024	170600	447133876	905	905	905	905	0
103	20231024	170500	447133876	905	905	905	905	0
104	20231024	170400	447133876	905	905	905	905	0
105	20231024	170300	447133876	905	905	905	905	0
106	20231024	170200	447133876	905	905	905	905	0
107	20231024	170100	447133876	905	905	905	905	0
108	20231024	170000	447133876	905	905	905	905	0
109	20231024	165900	447133876	905	905	905	905	0
110	20231024	165800	447133876	905	905	905	905	0
111	20231024	165700	447133876	905	905	905	905	0
112	20231024	165600	447133876	905	905	905	905	0
113	20231024	165500	447133876	905	905	905	905	0
114	20231024	165400	447133876	905	905	905	905	0
115	20231024	165300	447133876	905	905	905	905	0
116	20231024	165200	447133876	905	905	905	905	0
117	20231024	165100	447133876	905	905	905	905	0
118	20231024	165000	447133876	905	905	905	905	0
119	20231024	164900	447133876	905	905	905	905	0
120	20231024	164800	447133876	905	905	905	905	0
121	20231024	164700	447133876	905	905	905	905	0
122	20231024	164600	447133876	905	905	905	905	5165
123	20231024	164500	447133876	905	905	905	905	0
124	20231024	164400	447133876	905	905	905	905	0
125	20231024	164300	447133876	905	905	905	905	0
126	20231024	164200	447133876	905	905	905	905	0
127	20231024	164100	447133876	905	905	905	905	0
128	20231024	164000	447133876	905	905	905	905	0
129	20231024	163900	447133876	905	905	905	905	0
130	20231024	163800	447133876	905	905	905	905	0
131	20231024	163700	447133876	905	905	905	905	0
132	20231024	163600	447133876	905	905	905	905	0
133	20231024	163500	447133876	905	905	905	905	0
134	20231024	163400	447133876	905	905	905	905	0
135	20231024	163300	447133876	905	905	905	905	0
136	20231024	163200	447133876	905	905	905	905	0
137	20231024	163100	447133876	905	905	905	905	0
138	20231024	163000	447133876	905	905	905	905	0
139	20231024	162900	447133876	905	905	905	905	0
140	20231024	162800	447133876	905	905	905	905	0
141	20231024	162700	447133876	905	905	905	905	0
142	20231024	162600	447133876	905	905	905	905	0
143	20231024	162500	447133876	905	905	905	905	0
144	20231024	162400	447133876	905	905	905	905	0
145	20231024	162300	447133876	905	905	905	905	0
146	20231024	162200	447133876	905	905	905	905	0
147	20231024	162100	447133876	905	905	905	905	0
148	20231024	162000	447133876	905	905	905	905	0
149	20231024	161900	447133876	905	905	905	905	0
150	20231024	161800	447133876	905	905	905	905	0
151	20231024	161700	447133876	905	905	905	905	0
152	20231024	161600	447133876	905	905	905	905	5165
153	20231024	161500	447133876	905	905	905	905	0
154	20231024	161400	447133876	905	905	905	905	0
155	20231024	161300	447133876	905	905	905	905	0
156	20231024	161200	447133876	905	905	905	905	0
157	20231024	161100	447133876	905	905	905	905	0
158	20231024	161000	447133876	905	905	905	905	0
159	20231024	160900	447133876	905	905	905	905	0
160	20231024	160800	447133876	905	905	905	905	0
161	20231024	160700	447133876	905	905	905	905	0
162	20231024	160600	447133876	905	905	905	905	0
163	20231024	160500	447133876	905	905	905	905	0
164	20231024	160400	447133876	905	905	905	905	0
165	20231024	160300	447133876	905	905	905	905	0
166	20231024	160200	447133876	905	905	905	905	0
167	20231024	160100	447133876	905	905	905	905	0
168	20231024	160000	447133876	905	905	905	905	0
169	20231024	155900	447133876	905	905	905	905	0
170	20231024	155800	447133876	905	905	905	905	0
171	20231024	155700	447133876	905	905	905	905	0
172	20231024	155600	447133876	905	905	905	905	0
173	20231024	155500	447133876	905	905	905	905	0
174	20231024	155400	447133876	905	905	905	905	0
175	20231024	155300	447133876	905	905	905	905	0
176	20231024	155200	447133876	905	905	905	905	0
177	20231024	155100	447133876	905	905	905	905	0
178	20231024	155000	447133876	905	905	905	905	0
179	20231024	154900	447133876	905	905	905	905	0
180	20231024	154800	447133876	905	905	905	905	0
181	20231024	154700	447133876	905	905	905	905	0
182	20231024	154600	447133876	905	905	905	905	5165
183	20231024	154500	447133876	905	905	905	905	0
184	20231024	154400	447133876	905	905	905	905	0
185	20231024	154300	447133876	905	905	905	905	0
186	20231024	154200	447133876	905	905	905	905	0
187	20231024	154100	447133876	905	905	905	905	0
188	20231024	154000	447133876	905	905	905	905	0
189	20231024	153900	447133876	905	905	905	905	0
190	20231024	153800	447133876	905	905	905	905	0
191	20231024	153700	447133876	905	905	905	905	0
192	20231024	153600	447133876	905	905	905	905	0
193	20231024	153500	447133876	905	905	905	905	0
194	20231024	153400	447133876	905	905	905	905	0
195	20231024	153300	447133876	905	905	905	905	0
196	20231024	153200	447133876	905	905	905	905	0
197	20231024	153100	447133876	905	905	905	905	0
198	20231024	153000	447133876	905	905	905	905	5165
199	20231024	152900	442459551	905	905	905	905	0
200	20231024	152800	442459551	905	905	905	905	0
201	20231024	152700	442459551	905	905	905	905	0
202	20231024	152600	442459551	905	905	905	905	0
203	20231024	152500	442459551	905	905	905	905	0
204	20231024	152400	442459551	905	905	905	905	0
205	20231024	152300	442459551	905	905	905	905	0
206	20231024	152200	442459551	905	905	905	905	0
207	20231024	152100	442459551	905	905	905	905	0
208	20231024	152000	442459551	905	905	905	905	0
209	20231024	151900	442459551	905	905	905	905	0
210	20231024	151800	442459551	905	907	907	905	2100
211	20231024	151700	440558697	907	907	907	907	100
212	20231024	151600	440467997	907	907	907	907	2
213	20231024	151500	440466183	908	908	908	908	0
214	20231024	151400	440466183	908	908	908	908	21
215	20231024	151300	440447115	905	905	905	905	0
216	20231024	151200	440447115	905	905	905	905	150
217	20231024	151100	440311365	905	905	905	905	0
218	20231024	151000	440311365	905	910	910	905	561
219	20231024	150900	439803355	910	906	910	905	34579
220	20231024	150800	408450342	905	903	905	902	2180
221	20231024	150700	406480623	903	905	905	903	1286
222	20231024	150600	405319265	905	905	905	905	300
223	20231024	150500	405047765	902	905	905	902	5027
224	20231024	150400	400499167	904	905	906	904	9924
225	20231024	150300	391514088	905	905	905	905	0
226	20231024	150200	391514088	905	905	905	905	0
227	20231024	150100	391514088	905	902	905	902	24
228	20231024	150000	391492431	906	906	906	906	0
229	20231024	145900	391492431	906	906	906	906	0
230	20231024	145800	391492431	906	906	906	906	0
231	20231024	145700	391492431	906	906	906	906	0
232	20231024	145600	391492431	906	905	906	905	1745
233	20231024	145500	389913205	905	904	905	904	11437
234	20231024	145400	379571261	904	904	904	904	0
235	20231024	145300	379571261	904	904	904	904	0
236	20231024	145200	379571261	904	902	904	902	1554
237	20231024	145100	378168043	902	902	902	902	5
238	20231024	145000	378163533	902	902	902	902	95
239	20231024	144900	378077843	902	902	902	902	100
240	20231024	144800	377987643	902	902	902	902	0
241	20231024	144700	377987643	902	902	902	902	2
242	20231024	144600	377985839	902	903	903	902	1100
243	20231024	144500	376993539	902	903	903	902	1986
244	20231024	144400	375200183	904	904	904	904	0
245	20231024	144300	375200183	904	904	904	904	9
246	20231024	144200	375192047	905	905	905	905	5
247	20231024	144100	375187522	904	904	904	904	311
248	20231024	144000	374906378	904	904	904	904	17
249	20231024	143900	374891010	904	904	904	904	6143
250	20231024	143800	369337738	904	904	904	904	50
251	20231024	143700	369292538	904	904	904	904	100
252	20231024	143600	369202138	904	904	904	904	30
253	20231024	143500	369175018	904	904	904	904	1118
254	20231024	143400	368164346	904	900	904	900	9605
255	20231024	143300	359496938	902	902	902	902	0
256	20231024	143200	359496938	902	902	902	902	0
257	20231024	143100	359496938	902	902	902	902	0
258	20231024	143000	359496938	902	902	902	902	72
259	20231024	142900	359431994	902	902	902	902	23
260	20231024	142800	359411248	902	901	903	901	10036
261	20231024	142700	350356338	901	899	901	899	3149
262	20231024	142600	347519255	900	900	900	900	0
263	20231024	142500	347519255	900	900	900	900	123
264	20231024	142400	347408555	900	900	900	900	27
265	20231024	142300	347384255	900	900	900	900	0
266	20231024	142200	347384255	900	900	900	900	1009
267	20231024	142100	346476155	901	901	901	901	139
268	20231024	142000	346350916	902	900	902	900	2403
269	20231024	141900	344186369	900	900	900	900	104
270	20231024	141800	344092769	900	900	900	900	806
271	20231024	141700	343367369	896	896	896	896	100
272	20231024	141600	343277769	896	896	896	896	2000
273	20231024	141500	341485769	896	896	896	896	0
274	20231024	141400	341485769	896	896	896	896	0
275	20231024	141300	341485769	896	896	896	896	0
276	20231024	141200	341485769	896	896	896	896	0
277	20231024	141100	341485769	896	899	900	896	6097
278	20231024	141000	336004469	899	898	899	898	3471
279	20231024	140900	332886299	898	897	898	897	6123
280	20231024	140800	327392849	897	897	897	897	196
281	20231024	140700	327217037	898	897	898	896	36
282	20231024	140600	327184746	897	897	897	897	1
283	20231024	140500	327183849	897	897	897	897	0
284	20231024	140400	327183849	897	897	897	897	0
285	20231024	140300	327183849	897	897	897	897	696
286	20231024	140200	326559537	897	897	897	897	0
287	20231024	140100	326559537	897	895	897	895	6
288	20231024	140000	326554157	895	896	896	895	543
289	20231024	135900	326068129	897	898	898	897	20
290	20231024	135800	326050187	898	898	898	898	30
291	20231024	135700	326023247	898	898	898	898	0
292	20231024	135600	326023247	898	898	898	898	2349
293	20231024	135500	323913845	897	895	897	895	4242
294	20231024	135400	320110105	896	896	896	896	5
295	20231024	135300	320105625	896	894	896	894	1046
296	20231024	135200	319168411	896	896	896	896	30
297	20231024	135100	319141531	896	896	896	896	3416
298	20231024	135000	316080795	895	895	895	895	8
299	20231024	134900	316073635	895	895	895	895	0
300	20231024	134800	316073635	895	895	895	895	2043
301	20231024	134700	314245150	895	894	895	894	172
302	20231024	134600	314091367	889	889	889	889	10
303	20231024	134500	314082477	889	892	892	889	10000
304	20231024	134400	305175169	895	895	895	895	0
305	20231024	134300	305175169	895	895	895	895	84
306	20231024	134200	305099989	895	895	895	895	0
307	20231024	134100	305099989	895	894	895	894	4898
308	20231024	134000	300717591	893	893	893	893	1778
309	20231024	133900	299129837	893	893	893	893	5
310	20231024	133800	299125372	891	891	891	891	0
311	20231024	133700	299125372	891	891	891	891	0
312	20231024	133600	299125372	891	892	892	891	5
313	20231024	133500	299120916	892	892	892	892	2214
314	20231024	133400	297146028	892	892	892	892	0
315	20231024	133300	297146028	892	892	892	892	0
316	20231024	133200	297146028	892	892	892	892	0
317	20231024	133100	297146028	892	892	892	892	0
318	20231024	133000	297146028	892	892	892	892	104
319	20231024	132900	297053260	891	891	891	891	0
320	20231024	132800	297053260	891	891	891	891	140
321	20231024	132700	296928520	891	891	891	891	178
322	20231024	132600	296769922	891	891	891	891	2000
323	20231024	132500	294987922	891	891	891	891	2
324	20231024	132400	294986140	890	890	890	890	1667
325	20231024	132300	293502510	889	890	890	889	3726
326	20231024	132200	290190081	890	890	890	890	10335
327	20231024	132100	280991931	890	890	890	890	5
328	20231024	132000	280987481	889	889	889	889	0
329	20231024	131900	280987481	889	888	889	888	2018
330	20231024	131800	279193679	887	887	887	887	0
331	20231024	131700	279193679	887	887	887	887	0
332	20231024	131600	279193679	887	887	887	887	0
333	20231024	131500	279193679	887	887	887	887	0
334	20231024	131400	279193679	887	887	887	887	0
335	20231024	131300	279193679	887	887	887	887	0
336	20231024	131200	279193679	887	887	887	887	0
337	20231024	131100	279193679	887	887	887	887	0
338	20231024	131000	279193679	887	887	887	887	0
339	20231024	130900	279193679	887	887	887	887	0
340	20231024	130800	279193679	887	888	888	887	4000
341	20231024	130700	275645655	888	888	888	888	0
342	20231024	130600	275645655	888	888	888	888	665
343	20231024	130500	275055135	888	888	888	888	1
344	20231024	130400	275054247	888	888	888	888	200
345	20231024	130300	274876647	888	888	888	888	0
346	20231024	130200	274876647	888	888	888	888	0
347	20231024	130100	274876647	888	888	888	888	0
348	20231024	130000	274876647	888	888	888	888	0
349	20231024	125900	274876647	888	888	888	888	4184
350	20231024	125800	271161255	888	888	888	888	160
351	20231024	125700	271019175	888	887	888	887	2
352	20231024	125600	271017400	888	888	888	888	59
353	20231024	125500	270965008	887	888	888	887	55
354	20231024	125400	270916222	888	887	888	887	2
355	20231024	125300	270914447	887	887	887	887	0
356	20231024	125200	270914447	887	887	887	887	0
357	20231024	125100	270914447	887	887	887	887	965
358	20231024	125000	270058492	887	887	887	887	7
359	20231024	124900	270052283	887	887	887	887	82
360	20231024	124800	269979549	887	887	887	887	14
361	20231024	124700	269967131	886	886	886	886	13
362	20231024	124600	269955613	886	886	886	885	380
363	20231024	124500	269619026	887	887	887	887	1
364	20231024	124400	269618139	887	887	887	887	0
365	20231024	124300	269618139	887	887	887	887	1001
366	20231024	124200	268730252	885	885	885	885	50
367	20231024	124100	268686002	887	887	887	887	1000
368	20231024	124000	267799002	887	887	887	887	0
369	20231024	123900	267799002	887	887	887	887	0
370	20231024	123800	267799002	887	887	887	887	5
371	20231024	123700	267794567	885	886	886	885	2947
372	20231024	123600	265183763	887	887	887	887	100
373	20231024	123500	265095063	887	887	887	887	265
374	20231024	123400	264860008	887	887	887	887	5
375	20231024	123300	264855573	887	887	887	887	148
376	20231024	123200	264724297	887	887	887	887	0
377	20231024	123100	264724297	887	887	887	887	0
378	20231024	123000	264724297	887	887	887	887	0
379	20231024	122900	264724297	887	887	887	887	58
380	20231024	122800	264672851	887	887	887	887	1000
381	20231024	122700	263785851	887	887	887	887	0
382	20231024	122600	263785851	887	887	887	887	0
383	20231024	122500	263785851	887	887	887	887	0
384	20231024	122400	263785851	887	887	887	887	0
385	20231024	122300	263785851	887	887	887	887	0
386	20231024	122200	263785851	887	887	887	887	80
387	20231024	122100	263714891	888	887	888	887	6
388	20231024	122000	263709564	888	888	888	888	0
389	20231024	121900	263709564	888	888	888	888	10
390	20231024	121800	263700684	888	888	888	888	6
391	20231024	121700	263695356	888	888	888	888	16
392	20231024	121600	263681148	888	888	888	888	0
393	20231024	121500	263681148	888	888	888	888	0
394	20231024	121400	263681148	888	888	888	888	966
395	20231024	121300	262823340	888	888	888	888	0
396	20231024	121200	262823340	888	888	888	888	0
397	20231024	121100	262823340	888	888	888	888	0
398	20231024	121000	262823340	888	888	888	888	0
399	20231024	120900	262823340	888	888	888	888	0
400	20231024	120800	262823340	888	888	888	888	0
401	20231024	120700	262823340	888	888	888	888	0
402	20231024	120600	262823340	888	888	888	888	0
403	20231024	120500	262823340	888	888	888	888	0
404	20231024	120400	262823340	888	888	888	888	5
405	20231024	120300	262818900	888	886	888	886	12
406	20231024	120200	262808250	886	886	886	886	0
407	20231024	120100	262808250	886	886	886	886	0
408	20231024	120000	262808250	886	886	886	886	2000
409	20231024	115900	261036250	886	886	886	886	0
410	20231024	115800	261036250	886	886	886	886	0
411	20231024	115700	261036250	886	886	886	886	0
412	20231024	115600	261036250	886	886	886	886	0
413	20231024	115500	261036250	886	886	886	886	5000
414	20231024	115400	256606250	887	887	887	887	3200
415	20231024	115300	253767850	887	887	887	887	0
416	20231024	115200	253767850	887	888	888	887	500
417	20231024	115100	253324328	887	887	887	887	0
418	20231024	115000	253324328	887	887	887	887	0
419	20231024	114900	253324328	887	887	887	887	0
420	20231024	114800	253324328	887	887	887	887	0
421	20231024	114700	253324328	887	887	887	887	0
422	20231024	114600	253324328	887	887	887	887	0
423	20231024	114500	253324328	887	887	887	887	0
424	20231024	114400	253324328	887	887	887	887	500
425	20231024	114300	252880828	888	888	888	888	1
426	20231024	114200	252879940	887	891	891	887	200
427	20231024	114100	252702499	891	891	891	891	5
428	20231024	114000	252698044	893	893	893	893	0
429	20231024	113900	252698044	893	893	893	893	8
430	20231024	113800	252690900	893	893	893	893	50
431	20231024	113700	252646250	893	893	893	893	10
432	20231024	113600	252637320	894	894	894	894	0
433	20231024	113500	252637320	894	894	894	894	20
434	20231024	113400	252619440	894	894	894	894	20
435	20231024	113300	252601560	895	895	895	895	0
436	20231024	113200	252601560	895	895	895	895	20
437	20231024	113100	252583660	895	894	895	894	10050
438	20231024	113000	243592195	894	885	894	885	7128
439	20231024	112900	237256363	884	884	884	884	0
440	20231024	112800	237256363	884	884	884	884	0
441	20231024	112700	237256363	884	884	884	884	0
442	20231024	112600	237256363	884	884	884	884	5
443	20231024	112500	237251943	885	885	885	885	0
444	20231024	112400	237251943	885	885	885	885	0
445	20231024	112300	237251943	885	885	885	885	29
446	20231024	112200	237226278	885	885	885	885	11
447	20231024	112100	237216543	885	885	885	885	5
448	20231024	112000	237212118	885	885	885	885	0
449	20231024	111900	237212118	885	885	885	885	14
450	20231024	111800	237199728	885	885	885	885	5
451	20231024	111700	237195303	885	885	885	885	25
452	20231024	111600	237173178	885	885	885	885	1
453	20231024	111500	237172293	885	885	885	885	0
454	20231024	111400	237172293	885	885	885	885	0
455	20231024	111300	237172293	885	885	885	885	1
456	20231024	111200	237171408	886	886	886	886	0
457	20231024	111100	237171408	886	885	886	885	900
458	20231024	111000	236374894	883	883	883	883	183
459	20231024	110900	236213305	886	886	886	886	251
460	20231024	110800	235990919	883	883	883	883	16
461	20231024	110700	235976791	883	881	892	881	7672
462	20231024	110600	229163155	881	881	881	881	0
463	20231024	110500	229163155	881	881	881	881	0
464	20231024	110400	229163155	881	881	881	881	10
465	20231024	110300	229154345	881	880	881	880	105
466	20231024	110200	229061940	880	881	881	880	204
467	20231024	110100	228882410	881	881	881	881	5
468	20231024	110000	228878005	881	881	881	881	0
469	20231024	105900	228878005	881	881	881	881	0
470	20231024	105800	228878005	881	881	881	881	0
471	20231024	105700	228878005	881	881	881	881	10
472	20231024	105600	228869195	881	881	881	881	42
473	20231024	105500	228832193	880	880	880	880	449
474	20231024	105400	228437073	880	881	881	880	17
475	20231024	105300	228422112	882	882	882	882	9
476	20231024	105200	228414174	881	882	882	881	2630
477	20231024	105100	226096524	881	881	881	881	4319
478	20231024	105000	222291485	881	881	881	881	0
479	20231024	104900	222291485	881	881	881	881	1931
480	20231024	104800	220590274	880	879	880	879	664
481	20231024	104700	220006058	877	878	878	877	3000
482	20231024	104600	217373239	878	879	879	878	120
483	20231024	104500	217267859	879	880	880	879	1102
484	20231024	104400	216299095	879	879	879	879	240
485	20231024	104300	216088135	879	878	879	878	2370
486	20231024	104200	214005050	879	880	880	879	1179
487	20231024	104100	212968427	880	879	880	879	4823
488	20231024	104000	208724291	879	879	879	879	20
489	20231024	103900	208706711	878	879	879	878	7501
490	20231024	103800	202115674	880	882	882	880	46601
491	20231024	103700	161093928	882	882	882	882	1011
492	20231024	103600	160202226	882	882	882	882	1
493	20231024	103500	160201344	882	882	882	882	0
494	20231024	103400	160201344	882	882	882	882	490
495	20231024	103300	159769164	882	882	882	882	1001
496	20231024	103200	158886282	882	882	882	881	4429
497	20231024	103100	154980086	883	883	883	883	380
498	20231024	103000	154644546	883	883	883	883	1
499	20231024	102900	154643663	882	883	883	882	10000
500	20231024	102800	145822203	883	883	883	883	5986
501	20231024	102700	140536565	885	885	885	885	0
502	20231024	102600	140536565	885	883	885	883	505
503	20231024	102500	140090640	884	884	884	884	408
504	20231024	102400	139729968	884	884	884	884	500
505	20231024	102300	139287968	885	885	885	885	105
506	20231024	102200	139195043	885	884	885	884	121
507	20231024	102100	139088059	884	883	884	882	7709
508	20231024	102000	132283312	884	884	884	884	1950
509	20231024	101900	130559512	884	884	884	884	110
510	20231024	101800	130462272	884	885	885	884	1665
511	20231024	101700	128990065	890	885	891	885	1658
512	20231024	101600	127520544	885	885	885	885	6
513	20231024	101500	127515234	884	885	885	884	1407
514	20231024	101400	126271439	884	884	884	884	707
515	20231024	101300	125646451	883	883	883	883	0
516	20231024	101200	125646451	883	883	883	883	0
517	20231024	101100	125646451	883	884	884	883	45
518	20231024	101000	125606715	884	884	884	884	1
519	20231024	100900	125605831	883	883	883	883	0
520	20231024	100800	125605831	883	884	884	883	1621
521	20231024	100700	124174331	883	883	884	883	569
522	20231024	100600	123671789	884	884	884	883	218
523	20231024	100500	123479078	883	883	884	883	348
524	20231024	100400	123171752	884	884	884	884	107
525	20231024	100300	123077164	883	883	883	883	0
526	20231024	100200	123077164	883	884	884	883	1368
527	20231024	100100	121868835	884	885	885	884	1015
528	20231024	100000	120971569	884	883	884	883	207
529	20231024	095900	120788582	883	884	884	883	12
530	20231024	095800	120777980	884	884	884	884	10
531	20231024	095700	120769140	884	885	885	884	2717
532	20231024	095600	118367193	885	884	885	884	1251
533	20231024	095500	117260075	884	884	884	884	1
534	20231024	095400	117259191	884	884	884	884	500
535	20231024	095300	116817191	884	884	884	884	0
536	20231024	095200	116817191	884	884	884	884	869
537	20231024	095100	116048995	884	884	884	884	150
538	20231024	095000	115916395	884	881	884	881	1702
539	20231024	094900	114416137	882	882	882	881	13792
540	20231024	094800	102255066	882	883	883	882	5347
541	20231024	094700	97536888	883	883	885	883	14223
542	20231024	094600	84977969	882	884	884	882	6050
543	20231024	094500	79634929	884	886	886	884	3836
544	20231024	094400	76242605	886	885	886	885	530
545	20231024	094300	75773527	885	884	886	884	3529
546	20231024	094200	72650249	886	884	886	884	2439
547	20231024	094100	70490145	885	886	887	885	11112
548	20231024	094000	60652798	887	889	889	886	7296
549	20231024	093900	54185403	889	887	889	887	1268
550	20231024	093800	53060397	887	887	887	887	0
551	20231024	093700	53060397	887	888	888	887	8120
552	20231024	093600	45856151	889	889	889	888	304
553	20231024	093500	45585994	889	890	890	889	14194
554	20231024	093400	32955568	891	893	893	891	2151
555	20231024	093300	31038875	892	893	893	891	168
556	20231024	093200	30889116	893	892	893	891	3549
557	20231024	093100	27726929	893	892	893	892	316
558	20231024	093000	27445041	891	891	891	891	2000
559	20231024	092900	25663041	892	892	892	892	2212
560	20231024	092800	23689937	892	892	892	892	758
561	20231024	092700	23013801	892	892	892	892	0
562	20231024	092600	23013801	892	893	893	892	4011
563	20231024	092500	19435978	893	893	893	893	0
564	20231024	092400	19435978	893	892	893	892	5005
565	20231024	092300	14971513	893	894	894	893	2930
566	20231024	092200	12354766	895	895	895	895	0
567	20231024	092100	12354766	895	895	895	895	0
568	20231024	092000	12354766	895	895	895	895	152
569	20231024	091900	12218726	895	895	895	895	150
570	20231024	091800	12084476	896	896	896	896	0
571	20231024	091700	12084476	896	896	896	896	630
572	20231024	091600	11519996	896	896	896	896	1
573	20231024	091500	11519100	897	897	897	897	18
574	20231024	091400	11502954	896	896	896	896	2309
575	20231024	091300	9434090	895	896	896	895	250
576	20231024	091200	9210300	896	896	896	896	88
577	20231024	091100	9131452	895	893	895	893	309
578	20231024	091000	8854909	895	895	895	895	104
579	20231024	090900	8761829	895	895	895	895	40
580	20231024	090800	8726029	895	897	897	895	43
581	20231024	090700	8687504	897	895	897	895	1243
582	20231024	090600	7574797	895	895	895	895	41
583	20231024	090500	7538102	895	895	895	895	32
584	20231024	090400	7509462	892	895	895	892	55
585	20231024	090300	7460342	895	895	895	891	104
586	20231024	090200	7367302	895	893	895	890	5516
587	20231024	090100	2450724	895	895	895	895	21
588	20231024	090000	2431929	895	893	895	893	2518