KissMeData/008040/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184700	894286650	979	979	979	979	27519
3	20231010	184600	894286650	979	979	979	979	0
4	20231010	184500	894286650	979	979	979	979	0
5	20231010	184400	894286650	979	979	979	979	0
6	20231010	184300	894286650	979	979	979	979	0
7	20231010	184200	894286650	979	979	979	979	0
8	20231010	184100	894286650	979	979	979	979	0
9	20231010	184000	894286650	979	979	979	979	0
10	20231010	183900	894286650	979	979	979	979	0
11	20231010	183800	894286650	979	979	979	979	0
12	20231010	183700	894286650	979	979	979	979	0
13	20231010	183600	894286650	979	979	979	979	0
14	20231010	183500	894286650	979	979	979	979	0
15	20231010	183400	894286650	979	979	979	979	0
16	20231010	183300	894286650	979	979	979	979	0
17	20231010	183200	894286650	979	979	979	979	0
18	20231010	183100	894286650	979	979	979	979	0
19	20231010	183000	894286650	979	979	979	979	0
20	20231010	182900	894286650	979	979	979	979	0
21	20231010	182800	894286650	979	979	979	979	0
22	20231010	182700	894286650	979	979	979	979	0
23	20231010	182600	894286650	979	979	979	979	0
24	20231010	182500	894286650	979	979	979	979	0
25	20231010	182400	894286650	979	979	979	979	0
26	20231010	182300	894286650	979	979	979	979	0
27	20231010	182200	894286650	979	979	979	979	0
28	20231010	182100	894286650	979	979	979	979	0
29	20231010	182000	894286650	979	979	979	979	0
30	20231010	181900	894286650	979	979	979	979	0
31	20231010	181800	894286650	979	979	979	979	0
32	20231010	181700	894286650	979	979	979	979	27519
33	20231010	181600	894286650	979	979	979	979	0
34	20231010	181500	894286650	979	979	979	979	0
35	20231010	181400	894286650	979	979	979	979	0
36	20231010	181300	894286650	979	979	979	979	0
37	20231010	181200	894286650	979	979	979	979	0
38	20231010	181100	894286650	979	979	979	979	0
39	20231010	181000	894286650	979	979	979	979	0
40	20231010	180900	894286650	979	979	979	979	0
41	20231010	180800	894286650	979	979	979	979	0
42	20231010	180700	894286650	979	979	979	979	0
43	20231010	180600	894286650	979	979	979	979	0
44	20231010	180500	894286650	979	979	979	979	0
45	20231010	180400	894286650	979	979	979	979	0
46	20231010	180300	894286650	979	979	979	979	0
47	20231010	180200	894286650	979	979	979	979	0
48	20231010	180100	894286650	979	979	979	979	0
49	20231010	180000	894286650	979	979	979	979	0
50	20231010	175900	894286650	979	979	979	979	0
51	20231010	175800	894286650	979	979	979	979	0
52	20231010	175700	894286650	979	979	979	979	0
53	20231010	175600	894286650	979	979	979	979	0
54	20231010	175500	894286650	979	979	979	979	0
55	20231010	175400	894286650	979	979	979	979	0
56	20231010	175300	894286650	979	979	979	979	0
57	20231010	175200	894286650	979	979	979	979	0
58	20231010	175100	894286650	979	979	979	979	0
59	20231010	175000	894286650	979	979	979	979	0
60	20231010	174900	894286650	979	979	979	979	0
61	20231010	174800	894286650	979	979	979	979	0
62	20231010	174700	894286650	979	979	979	979	27519
63	20231010	174600	894286650	979	979	979	979	0
64	20231010	174500	894286650	979	979	979	979	0
65	20231010	174400	894286650	979	979	979	979	0
66	20231010	174300	894286650	979	979	979	979	0
67	20231010	174200	894286650	979	979	979	979	0
68	20231010	174100	894286650	979	979	979	979	0
69	20231010	174000	894286650	979	979	979	979	0
70	20231010	173900	894286650	979	979	979	979	0
71	20231010	173800	894286650	979	979	979	979	0
72	20231010	173700	894286650	979	979	979	979	0
73	20231010	173600	894286650	979	979	979	979	0
74	20231010	173500	894286650	979	979	979	979	0
75	20231010	173400	894286650	979	979	979	979	0
76	20231010	173300	894286650	979	979	979	979	0
77	20231010	173200	894286650	979	979	979	979	0
78	20231010	173100	894286650	979	979	979	979	0
79	20231010	173000	894286650	979	979	979	979	0
80	20231010	172900	894286650	979	979	979	979	0
81	20231010	172800	894286650	979	979	979	979	0
82	20231010	172700	894286650	979	979	979	979	0
83	20231010	172600	894286650	979	979	979	979	0
84	20231010	172500	894286650	979	979	979	979	0
85	20231010	172400	894286650	979	979	979	979	0
86	20231010	172300	894286650	979	979	979	979	0
87	20231010	172200	894286650	979	979	979	979	0
88	20231010	172100	894286650	979	979	979	979	0
89	20231010	172000	894286650	979	979	979	979	0
90	20231010	171900	894286650	979	979	979	979	0
91	20231010	171800	894286650	979	979	979	979	0
92	20231010	171700	894286650	979	979	979	979	27519
93	20231010	171600	894286650	979	979	979	979	0
94	20231010	171500	894286650	979	979	979	979	0
95	20231010	171400	894286650	979	979	979	979	0
96	20231010	171300	894286650	979	979	979	979	0
97	20231010	171200	894286650	979	979	979	979	0
98	20231010	171100	894286650	979	979	979	979	0
99	20231010	171000	894286650	979	979	979	979	0
100	20231010	170900	894286650	979	979	979	979	0
101	20231010	170800	894286650	979	979	979	979	0
102	20231010	170700	894286650	979	979	979	979	0
103	20231010	170600	894286650	979	979	979	979	0
104	20231010	170500	894286650	979	979	979	979	0
105	20231010	170400	894286650	979	979	979	979	0
106	20231010	170300	894286650	979	979	979	979	0
107	20231010	170200	894286650	979	979	979	979	0
108	20231010	170100	894286650	979	979	979	979	0
109	20231010	170000	894286650	979	979	979	979	0
110	20231010	165900	894286650	979	979	979	979	0
111	20231010	165800	894286650	979	979	979	979	0
112	20231010	165700	894286650	979	979	979	979	0
113	20231010	165600	894286650	979	979	979	979	0
114	20231010	165500	894286650	979	979	979	979	0
115	20231010	165400	894286650	979	979	979	979	0
116	20231010	165300	894286650	979	979	979	979	0
117	20231010	165200	894286650	979	979	979	979	0
118	20231010	165100	894286650	979	979	979	979	0
119	20231010	165000	894286650	979	979	979	979	0
120	20231010	164900	894286650	979	979	979	979	0
121	20231010	164800	894286650	979	979	979	979	0
122	20231010	164700	894286650	979	979	979	979	27519
123	20231010	164600	894286650	979	979	979	979	0
124	20231010	164500	894286650	979	979	979	979	0
125	20231010	164400	894286650	979	979	979	979	0
126	20231010	164300	894286650	979	979	979	979	0
127	20231010	164200	894286650	979	979	979	979	0
128	20231010	164100	894286650	979	979	979	979	0
129	20231010	164000	894286650	979	979	979	979	0
130	20231010	163900	894286650	979	979	979	979	0
131	20231010	163800	894286650	979	979	979	979	0
132	20231010	163700	894286650	979	979	979	979	0
133	20231010	163600	894286650	979	979	979	979	0
134	20231010	163500	894286650	979	979	979	979	0
135	20231010	163400	894286650	979	979	979	979	0
136	20231010	163300	894286650	979	979	979	979	0
137	20231010	163200	894286650	979	979	979	979	0
138	20231010	163100	894286650	979	979	979	979	0
139	20231010	163000	894286650	979	979	979	979	0
140	20231010	162900	894286650	979	979	979	979	0
141	20231010	162800	894286650	979	979	979	979	0
142	20231010	162700	894286650	979	979	979	979	0
143	20231010	162600	894286650	979	979	979	979	0
144	20231010	162500	894286650	979	979	979	979	0
145	20231010	162400	894286650	979	979	979	979	0
146	20231010	162300	894286650	979	979	979	979	0
147	20231010	162200	894286650	979	979	979	979	0
148	20231010	162100	894286650	979	979	979	979	0
149	20231010	162000	894286650	979	979	979	979	0
150	20231010	161900	894286650	979	979	979	979	0
151	20231010	161800	894286650	979	979	979	979	0
152	20231010	161700	894286650	979	979	979	979	27519
153	20231010	161600	894286650	979	979	979	979	0
154	20231010	161500	894286650	979	979	979	979	0
155	20231010	161400	894286650	979	979	979	979	0
156	20231010	161300	894286650	979	979	979	979	0
157	20231010	161200	894286650	979	979	979	979	0
158	20231010	161100	894286650	979	979	979	979	0
159	20231010	161000	894286650	979	979	979	979	0
160	20231010	160900	894286650	979	979	979	979	0
161	20231010	160800	894286650	979	979	979	979	0
162	20231010	160700	894286650	979	979	979	979	0
163	20231010	160600	894286650	979	979	979	979	0
164	20231010	160500	894286650	979	979	979	979	0
165	20231010	160400	894286650	979	979	979	979	0
166	20231010	160300	894286650	979	979	979	979	0
167	20231010	160200	894286650	979	979	979	979	0
168	20231010	160100	894286650	979	979	979	979	0
169	20231010	160000	894286650	979	979	979	979	0
170	20231010	155900	894286650	979	979	979	979	0
171	20231010	155800	894286650	979	979	979	979	0
172	20231010	155700	894286650	979	979	979	979	0
173	20231010	155600	894286650	979	979	979	979	0
174	20231010	155500	894286650	979	979	979	979	0
175	20231010	155400	894286650	979	979	979	979	0
176	20231010	155300	894286650	979	979	979	979	0
177	20231010	155200	894286650	979	979	979	979	0
178	20231010	155100	894286650	979	979	979	979	0
179	20231010	155000	894286650	979	979	979	979	0
180	20231010	154900	894286650	979	979	979	979	0
181	20231010	154800	894286650	979	979	979	979	0
182	20231010	154700	894286650	979	979	979	979	27519
183	20231010	154600	894286650	979	979	979	979	0
184	20231010	154500	894286650	979	979	979	979	0
185	20231010	154400	894286650	979	979	979	979	0
186	20231010	154300	894286650	979	979	979	979	0
187	20231010	154200	894286650	979	979	979	979	0
188	20231010	154100	894286650	979	979	979	979	0
189	20231010	154000	894286650	979	979	979	979	0
190	20231010	153900	894286650	979	979	979	979	0
191	20231010	153800	894286650	979	979	979	979	0
192	20231010	153700	894286650	979	979	979	979	0
193	20231010	153600	894286650	979	979	979	979	0
194	20231010	153500	894286650	979	979	979	979	0
195	20231010	153400	894286650	979	979	979	979	0
196	20231010	153300	894286650	979	979	979	979	0
197	20231010	153200	894286650	979	979	979	979	0
198	20231010	153100	894286650	979	979	979	979	0
199	20231010	153000	894286650	979	979	979	979	27519
200	20231010	152900	867345549	980	980	980	980	0
201	20231010	152800	867345549	980	980	980	980	0
202	20231010	152700	867345549	980	980	980	980	0
203	20231010	152600	867345549	980	980	980	980	0
204	20231010	152500	867345549	980	980	980	980	0
205	20231010	152400	867345549	980	980	980	980	0
206	20231010	152300	867345549	980	980	980	980	0
207	20231010	152200	867345549	980	980	980	980	0
208	20231010	152100	867345549	980	980	980	980	0
209	20231010	152000	867345549	980	980	980	980	0
210	20231010	151900	867345549	980	980	980	979	153
211	20231010	151800	867195614	980	976	980	976	1270
212	20231010	151700	865953161	976	975	976	975	940
213	20231010	151600	865035759	973	975	975	973	10002
214	20231010	151500	855302527	976	976	976	976	56
215	20231010	151400	855247871	976	976	976	976	51
216	20231010	151300	855198095	977	979	979	974	3144
217	20231010	151200	852133393	979	979	979	979	4
218	20231010	151100	852129477	976	979	979	976	5449
219	20231010	151000	846808765	979	979	979	979	0
220	20231010	150900	846808765	979	979	979	979	26
221	20231010	150800	846783311	981	981	981	981	3843
222	20231010	150700	843013328	981	978	981	978	8183
223	20231010	150600	835010351	980	980	980	980	11550
224	20231010	150500	823691351	981	981	981	981	167
225	20231010	150400	823527524	980	980	980	980	450
226	20231010	150300	823086524	980	980	980	980	100
227	20231010	150200	822988524	980	980	980	980	75
228	20231010	150100	822915024	981	981	981	981	300
229	20231010	150000	822620724	977	977	977	977	3
230	20231010	145900	822617793	981	979	981	977	1138
231	20231010	145800	821504747	979	980	980	979	179
232	20231010	145700	821329499	982	982	982	982	0
233	20231010	145600	821329499	982	978	982	978	1900
234	20231010	145500	819468199	982	982	982	982	2
235	20231010	145400	819466235	982	982	982	982	1034
236	20231010	145300	818450847	978	978	978	978	3
237	20231010	145200	818447913	978	982	983	978	4842
238	20231010	145100	813693798	983	983	983	983	1
239	20231010	145000	813692815	979	979	979	979	4
240	20231010	144900	813688899	976	976	976	976	0
241	20231010	144800	813688899	976	983	984	976	2498
242	20231010	144700	811234583	983	980	983	980	5004
243	20231010	144600	806315773	979	980	982	979	613
244	20231010	144500	805715034	979	979	979	979	323
245	20231010	144400	805398817	980	979	980	979	43
246	20231010	144300	805356693	981	981	981	981	0
247	20231010	144200	805356693	981	977	981	977	252
248	20231010	144100	805110481	978	982	982	978	578
249	20231010	144000	804544696	982	982	982	982	7
250	20231010	143900	804537822	979	979	979	979	0
251	20231010	143800	804537822	979	979	979	979	4
252	20231010	143700	804533906	979	979	979	979	0
253	20231010	143600	804533906	979	979	980	979	183
254	20231010	143500	804354709	979	979	979	979	3
255	20231010	143400	804351772	982	982	982	982	500
256	20231010	143300	803860772	984	985	985	984	3320
257	20231010	143200	800590622	985	985	986	985	1653
258	20231010	143100	798961917	986	984	986	984	977
259	20231010	143000	797998646	985	980	985	980	2059
260	20231010	142900	795976054	976	976	976	976	13
261	20231010	142800	795963366	983	983	983	983	1
262	20231010	142700	795962383	975	976	976	975	502
263	20231010	142600	795472798	975	977	977	975	302
264	20231010	142500	795178102	977	977	977	977	0
265	20231010	142400	795178102	977	978	978	977	2500
266	20231010	142300	792735056	978	980	980	978	8471
267	20231010	142200	784439697	981	981	981	981	712
268	20231010	142100	783741225	983	980	983	980	1907
269	20231010	142000	781867244	980	980	980	980	10348
270	20231010	141900	771726204	980	983	983	980	12825
271	20231010	141800	759142878	983	984	984	983	214
272	20231010	141700	758932512	983	988	988	983	3054
273	20231010	141600	755930380	989	989	989	988	1063
274	20231010	141500	754879074	989	989	989	989	530
275	20231010	141400	754354904	990	982	991	981	10508
276	20231010	141300	743972650	986	986	986	986	1
277	20231010	141200	743971664	987	989	989	977	48137
278	20231010	141100	696494359	988	992	995	987	11532
279	20231010	141000	685076475	991	993	997	991	47862
280	20231010	140900	637462370	993	990	996	986	45913
281	20231010	140800	591890070	990	984	990	984	27979
282	20231010	140700	564202537	982	982	983	982	5013
283	20231010	140600	559276512	982	981	982	981	2805
284	20231010	140500	556522004	982	978	982	978	120
285	20231010	140400	556404640	983	976	983	975	5237
286	20231010	140300	551270491	975	975	975	975	835
287	20231010	140200	550456366	975	975	975	975	0
288	20231010	140100	550456366	975	973	975	973	10382
289	20231010	140000	540334680	973	973	973	973	0
290	20231010	135900	540334680	973	973	973	973	0
291	20231010	135800	540334680	973	972	973	972	1851
292	20231010	135700	538533658	972	972	972	972	7
293	20231010	135600	538526854	972	973	973	972	2881
294	20231010	135500	535725761	973	973	973	973	4
295	20231010	135400	535721869	975	973	975	973	2627
296	20231010	135300	533165776	973	973	973	973	1500
297	20231010	135200	531706276	973	974	974	973	299
298	20231010	135100	531415303	976	976	976	976	0
299	20231010	135000	531415303	976	976	976	976	0
300	20231010	134900	531415303	976	974	976	974	9
301	20231010	134800	531406531	974	975	975	974	528
302	20231010	134700	530891759	974	974	974	974	205
303	20231010	134600	530692089	973	973	973	973	52
304	20231010	134500	530641493	973	973	973	973	0
305	20231010	134400	530641493	973	973	973	973	0
306	20231010	134300	530641493	973	973	973	973	4
307	20231010	134200	530637601	974	973	974	973	57
308	20231010	134100	530582093	973	973	973	973	5
309	20231010	134000	530577228	973	973	973	973	2
310	20231010	133900	530575282	973	974	974	973	50
311	20231010	133800	530526630	974	974	974	974	2
312	20231010	133700	530524682	973	973	973	973	3
313	20231010	133600	530521763	973	973	973	973	0
314	20231010	133500	530521763	973	973	973	973	19
315	20231010	133400	530503276	973	972	973	972	361
316	20231010	133300	530152027	972	973	973	972	1633
317	20231010	133200	528563123	973	973	973	973	0
318	20231010	133100	528563123	973	974	974	973	4
319	20231010	133000	528559229	974	972	974	972	1102
320	20231010	132900	527488083	973	973	973	973	407
321	20231010	132800	527092072	972	972	972	972	418
322	20231010	132700	526685776	972	972	972	972	0
323	20231010	132600	526685776	972	973	973	972	1313
324	20231010	132500	525408230	973	974	977	973	12
325	20231010	132400	525396543	974	973	974	973	7
326	20231010	132300	525389730	973	973	973	973	0
327	20231010	132200	525389730	973	973	973	973	4
328	20231010	132100	525385838	977	977	977	977	0
329	20231010	132000	525385838	977	977	977	977	97
330	20231010	131900	525291069	977	977	977	977	3
331	20231010	131800	525288138	979	979	979	979	0
332	20231010	131700	525288138	979	979	979	979	7
333	20231010	131600	525281285	972	972	972	972	4
334	20231010	131500	525277397	982	982	982	982	0
335	20231010	131400	525277397	982	977	982	970	29011
336	20231010	131300	497048265	977	977	977	977	0
337	20231010	131200	497048265	977	983	983	977	6
338	20231010	131100	497042391	983	983	983	983	1
339	20231010	131000	497041408	978	978	978	978	5
340	20231010	130900	497036518	977	981	981	977	40
341	20231010	130800	496997356	981	978	981	978	537
342	20231010	130700	496472104	978	978	978	978	0
343	20231010	130600	496472104	978	978	978	978	4
344	20231010	130500	496468192	981	981	981	981	30
345	20231010	130400	496438762	978	978	978	978	56
346	20231010	130300	496383994	978	978	978	978	3
347	20231010	130200	496381060	978	978	978	978	0
348	20231010	130100	496381060	978	978	978	978	72
349	20231010	130000	496310644	978	980	980	978	904
350	20231010	125900	495425523	981	981	981	981	1115
351	20231010	125800	494331708	981	981	981	981	0
352	20231010	125700	494331708	981	981	981	981	4
353	20231010	125600	494327784	983	983	983	983	245
354	20231010	125500	494086949	983	983	983	983	580
355	20231010	125400	493516809	983	983	983	983	162
356	20231010	125300	493357563	984	984	984	984	0
357	20231010	125200	493357563	984	984	984	984	10002
358	20231010	125100	483515595	984	984	984	984	4
359	20231010	125000	483511659	988	988	988	988	0
360	20231010	124900	483511659	988	987	988	987	109
361	20231010	124800	483403983	984	984	984	984	4
362	20231010	124700	483400047	987	987	987	987	5
363	20231010	124600	483395112	984	984	984	984	0
364	20231010	124500	483395112	984	984	984	984	3
365	20231010	124400	483392160	988	988	988	988	1
366	20231010	124300	483391172	988	988	988	988	2000
367	20231010	124200	481415172	981	981	988	981	5054
368	20231010	124100	476426660	981	981	981	981	522
369	20231010	124000	475914578	981	981	981	981	1
370	20231010	123900	475913597	982	982	982	982	564
371	20231010	123800	475359749	986	984	986	984	5001
372	20231010	123700	470433772	983	983	983	983	6152
373	20231010	123600	464386356	983	983	983	983	5516
374	20231010	123500	458964128	983	983	983	983	1
375	20231010	123400	458963145	982	982	982	982	0
376	20231010	123300	458963145	982	982	982	982	4
377	20231010	123200	458959217	984	984	984	984	347
378	20231010	123100	458617769	982	982	982	982	8
379	20231010	123000	458609913	982	982	982	982	3
380	20231010	122900	458606967	986	986	986	986	0
381	20231010	122800	458606967	986	986	986	986	0
382	20231010	122700	458606967	986	985	986	981	1306
383	20231010	122600	457320572	985	985	985	985	0
384	20231010	122500	457320572	985	985	985	985	0
385	20231010	122400	457320572	985	980	985	980	204
386	20231010	122300	457119652	980	980	980	980	0
387	20231010	122200	457119652	980	980	980	980	0
388	20231010	122100	457119652	980	980	980	980	54
389	20231010	122000	457066732	980	980	980	980	1
390	20231010	121900	457065752	980	980	980	980	0
391	20231010	121800	457065752	980	980	985	980	510
392	20231010	121700	456563455	984	980	984	980	6
393	20231010	121600	456557571	980	980	980	980	0
394	20231010	121500	456557571	980	980	980	980	4
395	20231010	121400	456553651	986	983	986	983	13332
396	20231010	121300	443411337	982	982	982	982	368
397	20231010	121200	443049961	982	982	982	982	1000
398	20231010	121100	442067961	981	981	981	981	134
399	20231010	121000	441936507	981	981	981	981	1
400	20231010	120900	441935526	981	980	981	980	62
401	20231010	120800	441874765	980	980	980	980	9
402	20231010	120700	441865945	979	979	979	979	0
403	20231010	120600	441865945	979	979	979	979	52
404	20231010	120500	441815037	979	979	979	979	4
405	20231010	120400	441811121	979	979	979	979	0
406	20231010	120300	441811121	979	979	979	979	0
407	20231010	120200	441811121	979	982	982	979	8
408	20231010	120100	441803274	981	981	981	981	0
409	20231010	120000	441803274	981	981	981	981	0
410	20231010	115900	441803274	981	981	981	981	133
411	20231010	115800	441672801	981	981	981	981	0
412	20231010	115700	441672801	981	980	981	980	1016
413	20231010	115600	440677108	979	979	979	979	4
414	20231010	115500	440673192	979	979	979	979	3
415	20231010	115400	440670255	980	980	980	980	16569
416	20231010	115300	424432635	979	979	979	979	1022
417	20231010	115200	423432097	979	978	979	978	89
418	20231010	115100	423344969	979	979	979	979	88
419	20231010	115000	423258817	979	979	979	979	4
420	20231010	114900	423254901	979	979	979	979	2
421	20231010	114800	423252943	979	979	979	979	0
422	20231010	114700	423252943	979	979	979	979	5
423	20231010	114600	423248048	979	979	979	979	0
424	20231010	114500	423248048	979	979	979	979	3
425	20231010	114400	423245111	979	980	980	979	5004
426	20231010	114300	418341195	979	979	979	979	3272
427	20231010	114200	415137907	978	978	978	978	0
428	20231010	114100	415137907	978	978	978	978	7
429	20231010	114000	415131061	978	978	978	978	0
430	20231010	113900	415131061	978	979	979	978	26003
431	20231010	113800	389674133	979	980	980	979	33
432	20231010	113700	389641796	980	980	980	980	20
433	20231010	113600	389622196	980	980	980	980	110
434	20231010	113500	389514396	979	979	979	979	197
435	20231010	113400	389321533	980	980	980	980	1492
436	20231010	113300	387859373	980	980	980	980	0
437	20231010	113200	387859373	980	979	980	979	204
438	20231010	113100	387659457	980	979	980	979	6589
439	20231010	113000	381202240	979	979	979	979	1000
440	20231010	112900	380223240	979	979	979	979	5
441	20231010	112800	380218345	979	979	979	979	0
442	20231010	112700	380218345	979	979	979	979	3
443	20231010	112600	380215408	979	979	979	979	44
444	20231010	112500	380172332	979	979	979	979	2
445	20231010	112400	380170374	979	979	979	979	0
446	20231010	112300	380170374	979	980	980	979	212
447	20231010	112200	379962621	979	979	979	979	20
448	20231010	112100	379943041	979	979	979	979	2
449	20231010	112000	379941083	979	979	979	979	3
450	20231010	111900	379938146	979	979	979	979	2
451	20231010	111800	379936188	979	979	979	979	0
452	20231010	111700	379936188	979	979	979	979	7
453	20231010	111600	379929335	979	979	979	979	0
454	20231010	111500	379929335	979	979	979	979	2
455	20231010	111400	379927377	979	978	979	978	41
456	20231010	111300	379887241	979	979	979	979	0
457	20231010	111200	379887241	979	979	979	979	3
458	20231010	111100	379884304	978	978	978	978	4
459	20231010	111000	379880392	978	978	978	978	0
460	20231010	110900	379880392	978	978	978	978	0
461	20231010	110800	379880392	978	978	978	978	8
462	20231010	110700	379872568	977	978	978	977	9
463	20231010	110600	379863770	978	978	978	978	1
464	20231010	110500	379862792	977	977	977	977	0
465	20231010	110400	379862792	977	977	977	977	3
466	20231010	110300	379859861	977	977	977	977	165
467	20231010	110200	379698656	977	977	977	977	7
468	20231010	110100	379691817	977	978	978	977	257
469	20231010	110000	379440508	979	979	979	979	10
470	20231010	105900	379430718	978	978	978	978	0
471	20231010	105800	379430718	978	978	978	978	4
472	20231010	105700	379426806	978	978	978	978	304
473	20231010	105600	379129494	978	978	978	978	100
474	20231010	105500	379031694	978	979	979	978	6
475	20231010	105400	379025823	980	980	980	980	10000
476	20231010	105300	369225823	978	978	978	978	400
477	20231010	105200	368834623	979	979	979	979	86
478	20231010	105100	368750429	979	979	979	979	2
479	20231010	105000	368748471	979	979	979	979	2268
480	20231010	104900	366528099	979	979	979	979	4
481	20231010	104800	366524183	980	980	980	980	394
482	20231010	104700	366138063	980	980	980	980	0
483	20231010	104600	366138063	980	982	982	980	82
484	20231010	104500	366057701	980	980	980	980	0
485	20231010	104400	366057701	980	980	980	980	1
486	20231010	104300	366056721	980	980	980	980	4
487	20231010	104200	366052801	980	980	980	980	18
488	20231010	104100	366035161	979	979	979	979	0
489	20231010	104000	366035161	979	979	979	979	4
490	20231010	103900	366031245	979	982	982	979	5039
491	20231010	103800	361092422	982	982	982	982	64
492	20231010	103700	361029574	983	983	983	983	0
493	20231010	103600	361029574	983	983	983	983	0
494	20231010	103500	361029574	983	983	983	983	20
495	20231010	103400	361009914	983	983	983	983	23
496	20231010	103300	360987305	985	984	985	984	2
497	20231010	103200	360985336	981	981	981	981	4557
498	20231010	103100	356514919	981	982	982	981	5453
499	20231010	103000	351165473	982	982	982	982	0
500	20231010	102900	351165473	982	982	982	982	0
501	20231010	102800	351165473	982	982	982	982	20
502	20231010	102700	351145833	985	985	985	985	0
503	20231010	102600	351145833	985	985	986	985	454
504	20231010	102500	350698601	984	983	984	983	330
505	20231010	102400	350374107	983	983	983	983	0
506	20231010	102300	350374107	983	983	983	983	1
507	20231010	102200	350373124	980	980	980	980	19
508	20231010	102100	350354504	980	980	980	980	0
509	20231010	102000	350354504	980	980	980	980	10
510	20231010	101900	350344704	981	981	981	981	0
511	20231010	101800	350344704	981	980	981	980	609
512	20231010	101700	349747284	983	983	983	983	101
513	20231010	101600	349648001	979	981	981	979	169
514	20231010	101500	349482410	979	979	979	979	30
515	20231010	101400	349453040	979	979	979	979	0
516	20231010	101300	349453040	979	979	979	979	0
517	20231010	101200	349453040	979	979	979	979	100
518	20231010	101100	349355140	979	981	981	979	3148
519	20231010	101000	346272675	981	981	981	981	4
520	20231010	100900	346268751	982	982	982	982	84
521	20231010	100800	346186263	981	981	981	981	0
522	20231010	100700	346186263	981	981	982	981	666
523	20231010	100600	345532916	980	981	981	980	1100
524	20231010	100500	344454820	982	982	982	982	17
525	20231010	100400	344438126	982	982	982	982	0
526	20231010	100300	344438126	982	984	984	982	104
527	20231010	100200	344335796	984	984	984	984	3
528	20231010	100100	344332844	984	984	984	984	0
529	20231010	100000	344332844	984	981	984	981	188
530	20231010	095900	344148406	981	981	981	981	11
531	20231010	095800	344137615	980	980	980	980	550
532	20231010	095700	343598615	980	985	985	980	19
533	20231010	095600	343579915	985	985	985	985	12
534	20231010	095500	343568095	985	985	985	985	0
535	20231010	095400	343568095	985	985	985	985	0
536	20231010	095300	343568095	985	985	985	985	0
537	20231010	095200	343568095	985	985	985	985	9903
538	20231010	095100	333813640	985	984	985	984	206
539	20231010	095000	333610740	985	985	985	985	0
540	20231010	094900	333610740	985	985	985	985	0
541	20231010	094800	333610740	985	985	985	985	0
542	20231010	094700	333610740	985	984	985	984	1000
543	20231010	094600	332625821	985	985	985	985	702
544	20231010	094500	331934351	985	985	985	985	1000
545	20231010	094400	330949351	986	986	986	986	1
546	20231010	094300	330948365	986	986	986	986	0
547	20231010	094200	330948365	986	986	986	986	0
548	20231010	094100	330948365	986	986	986	986	0
549	20231010	094000	330948365	986	986	986	986	0
550	20231010	093900	330948365	986	985	986	985	341
551	20231010	093800	330612478	985	985	985	985	2
552	20231010	093700	330610508	986	986	986	980	40007
553	20231010	093600	291390735	986	986	986	982	12200
554	20231010	093500	279410315	985	986	986	982	73
555	20231010	093400	279338463	986	986	987	986	20596
556	20231010	093300	259030401	986	986	986	986	1
557	20231010	093200	259029415	986	985	986	982	10193
558	20231010	093100	249019308	985	985	985	985	7
559	20231010	093000	249012413	985	981	985	981	10001
560	20231010	092900	239201428	981	981	981	981	5000
561	20231010	092800	234296428	980	980	980	980	0
562	20231010	092700	234296428	980	980	980	980	0
563	20231010	092600	234296428	980	987	987	980	457
564	20231010	092500	233848461	981	981	981	981	600
565	20231010	092400	233259861	981	985	989	981	128
566	20231010	092300	233133925	989	989	989	989	0
567	20231010	092200	233133925	989	989	989	989	0
568	20231010	092100	233133925	989	989	989	989	0
569	20231010	092000	233133925	989	989	989	989	228
570	20231010	091900	232908433	991	991	991	991	1
571	20231010	091800	232907442	989	989	990	989	4039
572	20231010	091700	228910835	990	989	990	989	60
573	20231010	091600	228851485	989	989	989	989	10617
574	20231010	091500	218351272	989	986	989	986	18486
575	20231010	091400	200108917	987	985	987	980	25609
576	20231010	091300	174971385	980	981	981	980	40290
577	20231010	091200	135476895	986	986	986	986	50
578	20231010	091100	135427595	986	986	986	986	0
579	20231010	091000	135427595	986	982	987	982	10107
580	20231010	090900	125502092	987	983	987	983	10001
581	20231010	090800	115671105	987	981	987	981	3439
582	20231010	090700	112280379	982	982	982	982	3
583	20231010	090600	112277433	980	980	980	980	368
584	20231010	090500	111916793	980	980	980	980	24000
585	20231010	090400	88396793	980	980	982	980	1104
586	20231010	090300	87314739	980	989	989	980	5327
587	20231010	090200	82093679	988	979	988	979	2677
588	20231010	090100	79458367	994	974	999	974	17913
589	20231010	090000	61679336	980	975	980	975	63178