KissMeData/008040/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	185300	258925134	996	996	996	996	4405
3	20241007	185200	258925134	996	996	996	996	0
4	20241007	185100	258925134	996	996	996	996	0
5	20241007	185000	258925134	996	996	996	996	0
6	20241007	184900	258925134	996	996	996	996	0
7	20241007	184800	258925134	996	996	996	996	0
8	20241007	184700	258925134	996	996	996	996	0
9	20241007	184600	258925134	996	996	996	996	0
10	20241007	184500	258925134	996	996	996	996	0
11	20241007	184400	258925134	996	996	996	996	0
12	20241007	184300	258925134	996	996	996	996	0
13	20241007	184200	258925134	996	996	996	996	0
14	20241007	184100	258925134	996	996	996	996	0
15	20241007	184000	258925134	996	996	996	996	0
16	20241007	183900	258925134	996	996	996	996	0
17	20241007	183800	258925134	996	996	996	996	0
18	20241007	183700	258925134	996	996	996	996	0
19	20241007	183600	258925134	996	996	996	996	0
20	20241007	183500	258925134	996	996	996	996	0
21	20241007	183400	258925134	996	996	996	996	0
22	20241007	183300	258925134	996	996	996	996	0
23	20241007	183200	258925134	996	996	996	996	0
24	20241007	183100	258925134	996	996	996	996	0
25	20241007	183000	258925134	996	996	996	996	0
26	20241007	182900	258925134	996	996	996	996	0
27	20241007	182800	258925134	996	996	996	996	0
28	20241007	182700	258925134	996	996	996	996	0
29	20241007	182600	258925134	996	996	996	996	0
30	20241007	182500	258925134	996	996	996	996	0
31	20241007	182400	258925134	996	996	996	996	0
32	20241007	182300	258925134	996	996	996	996	4405
33	20241007	182200	258925134	996	996	996	996	0
34	20241007	182100	258925134	996	996	996	996	0
35	20241007	182000	258925134	996	996	996	996	0
36	20241007	181900	258925134	996	996	996	996	0
37	20241007	181800	258925134	996	996	996	996	0
38	20241007	181700	258925134	996	996	996	996	0
39	20241007	181600	258925134	996	996	996	996	0
40	20241007	181500	258925134	996	996	996	996	0
41	20241007	181400	258925134	996	996	996	996	0
42	20241007	181300	258925134	996	996	996	996	0
43	20241007	181200	258925134	996	996	996	996	0
44	20241007	181100	258925134	996	996	996	996	0
45	20241007	181000	258925134	996	996	996	996	0
46	20241007	180900	258925134	996	996	996	996	0
47	20241007	180800	258925134	996	996	996	996	0
48	20241007	180700	258925134	996	996	996	996	0
49	20241007	180600	258925134	996	996	996	996	0
50	20241007	180500	258925134	996	996	996	996	0
51	20241007	180400	258925134	996	996	996	996	0
52	20241007	180300	258925134	996	996	996	996	0
53	20241007	180200	258925134	996	996	996	996	0
54	20241007	180100	258925134	996	996	996	996	0
55	20241007	180000	258925134	996	996	996	996	0
56	20241007	175900	258925134	996	996	996	996	0
57	20241007	175800	258925134	996	996	996	996	0
58	20241007	175700	258925134	996	996	996	996	0
59	20241007	175600	258925134	996	996	996	996	0
60	20241007	175500	258925134	996	996	996	996	0
61	20241007	175400	258925134	996	996	996	996	0
62	20241007	175300	258925134	996	996	996	996	4405
63	20241007	175200	258925134	996	996	996	996	0
64	20241007	175100	258925134	996	996	996	996	0
65	20241007	175000	258925134	996	996	996	996	0
66	20241007	174900	258925134	996	996	996	996	0
67	20241007	174800	258925134	996	996	996	996	0
68	20241007	174700	258925134	996	996	996	996	0
69	20241007	174600	258925134	996	996	996	996	0
70	20241007	174500	258925134	996	996	996	996	0
71	20241007	174400	258925134	996	996	996	996	0
72	20241007	174300	258925134	996	996	996	996	0
73	20241007	174200	258925134	996	996	996	996	0
74	20241007	174100	258925134	996	996	996	996	0
75	20241007	174000	258925134	996	996	996	996	0
76	20241007	173900	258925134	996	996	996	996	0
77	20241007	173800	258925134	996	996	996	996	0
78	20241007	173700	258925134	996	996	996	996	0
79	20241007	173600	258925134	996	996	996	996	0
80	20241007	173500	258925134	996	996	996	996	0
81	20241007	173400	258925134	996	996	996	996	0
82	20241007	173300	258925134	996	996	996	996	0
83	20241007	173200	258925134	996	996	996	996	0
84	20241007	173100	258925134	996	996	996	996	0
85	20241007	173000	258925134	996	996	996	996	0
86	20241007	172900	258925134	996	996	996	996	0
87	20241007	172800	258925134	996	996	996	996	0
88	20241007	172700	258925134	996	996	996	996	0
89	20241007	172600	258925134	996	996	996	996	0
90	20241007	172500	258925134	996	996	996	996	0
91	20241007	172400	258925134	996	996	996	996	0
92	20241007	172300	258925134	996	996	996	996	4405
93	20241007	172200	258925134	996	996	996	996	0
94	20241007	172100	258925134	996	996	996	996	0
95	20241007	172000	258925134	996	996	996	996	0
96	20241007	171900	258925134	996	996	996	996	0
97	20241007	171800	258925134	996	996	996	996	0
98	20241007	171700	258925134	996	996	996	996	0
99	20241007	171600	258925134	996	996	996	996	0
100	20241007	171500	258925134	996	996	996	996	0
101	20241007	171400	258925134	996	996	996	996	0
102	20241007	171300	258925134	996	996	996	996	0
103	20241007	171200	258925134	996	996	996	996	0
104	20241007	171100	258925134	996	996	996	996	0
105	20241007	171000	258925134	996	996	996	996	0
106	20241007	170900	258925134	996	996	996	996	0
107	20241007	170800	258925134	996	996	996	996	0
108	20241007	170700	258925134	996	996	996	996	0
109	20241007	170600	258925134	996	996	996	996	0
110	20241007	170500	258925134	996	996	996	996	0
111	20241007	170400	258925134	996	996	996	996	0
112	20241007	170300	258925134	996	996	996	996	0
113	20241007	170200	258925134	996	996	996	996	0
114	20241007	170100	258925134	996	996	996	996	0
115	20241007	170000	258925134	996	996	996	996	0
116	20241007	165900	258925134	996	996	996	996	0
117	20241007	165800	258925134	996	996	996	996	0
118	20241007	165700	258925134	996	996	996	996	0
119	20241007	165600	258925134	996	996	996	996	0
120	20241007	165500	258925134	996	996	996	996	0
121	20241007	165400	258925134	996	996	996	996	0
122	20241007	165300	258925134	996	996	996	996	4405
123	20241007	165200	258925134	996	996	996	996	0
124	20241007	165100	258925134	996	996	996	996	0
125	20241007	165000	258925134	996	996	996	996	0
126	20241007	164900	258925134	996	996	996	996	0
127	20241007	164800	258925134	996	996	996	996	0
128	20241007	164700	258925134	996	996	996	996	0
129	20241007	164600	258925134	996	996	996	996	0
130	20241007	164500	258925134	996	996	996	996	0
131	20241007	164400	258925134	996	996	996	996	0
132	20241007	164300	258925134	996	996	996	996	0
133	20241007	164200	258925134	996	996	996	996	0
134	20241007	164100	258925134	996	996	996	996	0
135	20241007	164000	258925134	996	996	996	996	0
136	20241007	163900	258925134	996	996	996	996	0
137	20241007	163800	258925134	996	996	996	996	0
138	20241007	163700	258925134	996	996	996	996	0
139	20241007	163600	258925134	996	996	996	996	0
140	20241007	163500	258925134	996	996	996	996	0
141	20241007	163400	258925134	996	996	996	996	0
142	20241007	163300	258925134	996	996	996	996	0
143	20241007	163200	258925134	996	996	996	996	0
144	20241007	163100	258925134	996	996	996	996	0
145	20241007	163000	258925134	996	996	996	996	0
146	20241007	162900	258925134	996	996	996	996	0
147	20241007	162800	258925134	996	996	996	996	0
148	20241007	162700	258925134	996	996	996	996	0
149	20241007	162600	258925134	996	996	996	996	0
150	20241007	162500	258925134	996	996	996	996	0
151	20241007	162400	258925134	996	996	996	996	0
152	20241007	162300	258925134	996	996	996	996	4405
153	20241007	162200	258925134	996	996	996	996	0
154	20241007	162100	258925134	996	996	996	996	0
155	20241007	162000	258925134	996	996	996	996	0
156	20241007	161900	258925134	996	996	996	996	0
157	20241007	161800	258925134	996	996	996	996	0
158	20241007	161700	258925134	996	996	996	996	0
159	20241007	161600	258925134	996	996	996	996	0
160	20241007	161500	258925134	996	996	996	996	0
161	20241007	161400	258925134	996	996	996	996	0
162	20241007	161300	258925134	996	996	996	996	0
163	20241007	161200	258925134	996	996	996	996	0
164	20241007	161100	258925134	996	996	996	996	0
165	20241007	161000	258925134	996	996	996	996	0
166	20241007	160900	258925134	996	996	996	996	0
167	20241007	160800	258925134	996	996	996	996	0
168	20241007	160700	258925134	996	996	996	996	0
169	20241007	160600	258925134	996	996	996	996	0
170	20241007	160500	258925134	996	996	996	996	0
171	20241007	160400	258925134	996	996	996	996	0
172	20241007	160300	258925134	996	996	996	996	0
173	20241007	160200	258925134	996	996	996	996	0
174	20241007	160100	258925134	996	996	996	996	0
175	20241007	160000	258925134	996	996	996	996	0
176	20241007	155900	258925134	996	996	996	996	0
177	20241007	155800	258925134	996	996	996	996	0
178	20241007	155700	258925134	996	996	996	996	0
179	20241007	155600	258925134	996	996	996	996	0
180	20241007	155500	258925134	996	996	996	996	0
181	20241007	155400	258925134	996	996	996	996	0
182	20241007	155300	258925134	996	996	996	996	4405
183	20241007	155200	258925134	996	996	996	996	0
184	20241007	155100	258925134	996	996	996	996	0
185	20241007	155000	258925134	996	996	996	996	0
186	20241007	154900	258925134	996	996	996	996	0
187	20241007	154800	258925134	996	996	996	996	0
188	20241007	154700	258925134	996	996	996	996	0
189	20241007	154600	258925134	996	996	996	996	0
190	20241007	154500	258925134	996	996	996	996	0
191	20241007	154400	258925134	996	996	996	996	0
192	20241007	154300	258925134	996	996	996	996	0
193	20241007	154200	258925134	996	996	996	996	0
194	20241007	154100	258925134	996	996	996	996	0
195	20241007	154000	258925134	996	996	996	996	0
196	20241007	153900	258925134	996	996	996	996	0
197	20241007	153800	258925134	996	996	996	996	0
198	20241007	153700	258925134	996	996	996	996	0
199	20241007	153600	258925134	996	996	996	996	0
200	20241007	153500	258925134	996	996	996	996	0
201	20241007	153400	258925134	996	996	996	996	0
202	20241007	153300	258925134	996	996	996	996	0
203	20241007	153200	258925134	996	996	996	996	0
204	20241007	153100	258925134	996	996	996	996	0
205	20241007	153000	258925134	996	996	996	996	4405
206	20241007	152900	254537754	996	996	996	996	0
207	20241007	152800	254537754	996	996	996	996	0
208	20241007	152700	254537754	996	996	996	996	0
209	20241007	152600	254537754	996	996	996	996	0
210	20241007	152500	254537754	996	996	996	996	0
211	20241007	152400	254537754	996	996	996	996	0
212	20241007	152300	254537754	996	996	996	996	0
213	20241007	152200	254537754	996	996	996	996	0
214	20241007	152100	254537754	996	996	996	996	0
215	20241007	152000	254537754	996	996	996	996	0
216	20241007	151900	254537754	996	995	996	994	497
217	20241007	151800	254043432	996	995	996	995	1225
218	20241007	151700	252824423	995	995	995	995	0
219	20241007	151600	252824423	995	995	995	995	344
220	20241007	151500	252482143	996	996	996	996	0
221	20241007	151400	252482143	996	996	996	994	2917
222	20241007	151300	249582046	995	995	996	995	3511
223	20241007	151200	246088590	996	996	996	996	0
224	20241007	151100	246088590	996	996	996	996	555
225	20241007	151000	245535810	996	996	996	996	0
226	20241007	150900	245535810	996	995	996	995	24
227	20241007	150800	245511929	996	997	997	996	141
228	20241007	150700	245371492	996	996	997	996	2001
229	20241007	150600	243378495	997	996	997	996	877
230	20241007	150500	242505001	997	997	997	997	0
231	20241007	150400	242505001	997	994	997	994	5029
232	20241007	150300	237497606	994	994	994	994	19
233	20241007	150200	237478720	994	994	994	994	0
234	20241007	150100	237478720	994	994	994	994	367
235	20241007	150000	237113922	994	994	994	994	1389
236	20241007	145900	235733256	995	994	995	994	8
237	20241007	145800	235725297	994	994	995	994	539
238	20241007	145700	235189530	994	994	994	994	5000
239	20241007	145600	230219530	995	995	995	995	0
240	20241007	145500	230219530	995	995	995	995	1100
241	20241007	145400	229125030	995	994	995	994	2
242	20241007	145300	229123041	995	995	995	995	0
243	20241007	145200	229123041	995	994	995	994	2
244	20241007	145100	229121052	994	994	994	994	0
245	20241007	145000	229121052	994	995	995	994	177
246	20241007	144900	228945113	994	994	994	994	0
247	20241007	144800	228945113	994	994	994	994	0
248	20241007	144700	228945113	994	994	994	994	1
249	20241007	144600	228944119	994	994	994	994	1
250	20241007	144500	228943125	995	994	995	994	2
251	20241007	144400	228941136	995	995	995	995	2
252	20241007	144300	228939146	994	994	995	994	3
253	20241007	144200	228936163	995	995	995	995	0
254	20241007	144100	228936163	995	994	995	994	135
255	20241007	144000	228801972	995	995	995	995	0
256	20241007	143900	228801972	995	994	995	994	2
257	20241007	143800	228799983	995	993	995	993	6201
258	20241007	143700	222635093	993	993	993	993	20
259	20241007	143600	222615233	994	993	994	993	22
260	20241007	143500	222593385	993	993	993	993	20
261	20241007	143400	222573525	993	993	993	993	0
262	20241007	143300	222573525	993	993	993	993	0
263	20241007	143200	222573525	993	993	993	993	1
264	20241007	143100	222572532	993	994	994	993	12
265	20241007	143000	222560605	994	993	994	993	632
266	20241007	142900	221932965	993	993	993	993	1
267	20241007	142800	221931972	994	994	994	994	9
268	20241007	142700	221923026	993	993	993	993	60
269	20241007	142600	221863446	994	994	994	994	1
270	20241007	142500	221862452	993	993	993	993	0
271	20241007	142400	221862452	993	993	993	993	21
272	20241007	142300	221841599	993	993	993	993	1
273	20241007	142200	221840606	993	993	993	993	1
274	20241007	142100	221839613	994	994	994	994	0
275	20241007	142000	221839613	994	994	994	994	0
276	20241007	141900	221839613	994	994	994	994	0
277	20241007	141800	221839613	994	993	994	993	135
278	20241007	141700	221705424	994	994	994	994	1
279	20241007	141600	221704430	993	993	993	993	1
280	20241007	141500	221703437	993	994	994	993	22
281	20241007	141400	221681570	993	993	993	993	1
282	20241007	141300	221680577	994	994	994	994	1
283	20241007	141200	221679583	993	993	993	993	5767
284	20241007	141100	215952952	993	993	993	993	0
285	20241007	141000	215952952	993	993	993	993	2
286	20241007	140900	215950966	993	992	993	992	3
287	20241007	140800	215947988	992	992	992	992	1
288	20241007	140700	215946996	992	992	992	992	1
289	20241007	140600	215946004	992	992	992	992	0
290	20241007	140500	215946004	992	992	992	992	3
291	20241007	140400	215943028	992	992	992	992	1
292	20241007	140300	215942036	992	992	992	992	2110
293	20241007	140200	213848916	992	992	992	992	621
294	20241007	140100	213232884	992	992	992	992	1
295	20241007	140000	213231892	992	992	992	992	2
296	20241007	135900	213229908	993	993	993	993	0
297	20241007	135800	213229908	993	993	993	993	6
298	20241007	135700	213223950	993	992	993	992	6
299	20241007	135600	213217993	992	992	992	992	0
300	20241007	135500	213217993	992	992	992	992	2170
301	20241007	135400	211065353	992	992	992	992	1
302	20241007	135300	211064361	992	992	992	992	1
303	20241007	135200	211063369	993	992	993	992	1104
304	20241007	135100	209967098	993	992	993	992	21
305	20241007	135000	209946246	993	993	993	993	201
306	20241007	134900	209746653	992	992	992	992	652
307	20241007	134800	209099869	992	992	992	992	900
308	20241007	134700	208207069	992	992	992	992	130
309	20241007	134600	208078109	992	992	992	992	2
310	20241007	134500	208076125	993	993	993	993	0
311	20241007	134400	208076125	993	991	993	991	2340
312	20241007	134300	205755503	991	991	991	991	0
313	20241007	134200	205755503	991	991	991	991	1
314	20241007	134100	205754512	992	992	992	992	3
315	20241007	134000	205751536	992	992	992	992	5
316	20241007	133900	205746576	991	991	991	991	1
317	20241007	133800	205745585	992	992	992	991	15
318	20241007	133700	205730706	992	992	992	992	1
319	20241007	133600	205729714	993	992	993	992	2
320	20241007	133500	205727729	992	992	992	992	35
321	20241007	133400	205693009	992	992	992	992	1
322	20241007	133300	205692017	993	993	993	993	0
323	20241007	133200	205692017	993	993	993	993	0
324	20241007	133100	205692017	993	993	993	992	12
325	20241007	133000	205680102	992	992	992	992	0
326	20241007	132900	205680102	992	992	992	992	1
327	20241007	132800	205679110	992	992	992	992	0
328	20241007	132700	205679110	992	992	992	992	1
329	20241007	132600	205678118	992	992	992	992	1
330	20241007	132500	205677126	993	993	993	993	0
331	20241007	132400	205677126	993	993	993	993	1
332	20241007	132300	205676133	991	993	993	991	42
333	20241007	132200	205634429	992	991	992	991	2199
334	20241007	132100	203453023	992	992	992	992	2
335	20241007	132000	203451039	992	992	992	992	0
336	20241007	131900	203451039	992	991	992	991	4
337	20241007	131800	203447073	992	992	992	992	3
338	20241007	131700	203444097	992	992	992	992	2
339	20241007	131600	203442113	991	992	992	991	2
340	20241007	131500	203440130	992	991	992	991	3
341	20241007	131400	203437155	992	992	992	992	2
342	20241007	131300	203435171	991	991	991	991	0
343	20241007	131200	203435171	991	991	991	991	0
344	20241007	131100	203435171	991	991	991	991	2
345	20241007	131000	203433189	992	992	992	992	0
346	20241007	130900	203433189	992	990	992	990	2
347	20241007	130800	203431207	990	990	990	990	0
348	20241007	130700	203431207	990	991	992	990	8003
349	20241007	130600	195503386	992	992	992	992	4
350	20241007	130500	195499418	992	992	992	992	3006
351	20241007	130400	192517466	991	991	991	991	101
352	20241007	130300	192417375	991	991	991	991	0
353	20241007	130200	192417375	991	991	991	991	0
354	20241007	130100	192417375	991	991	991	991	1
355	20241007	130000	192416384	992	991	992	991	2
356	20241007	125900	192414401	992	992	992	992	3
357	20241007	125800	192411425	992	992	992	992	11
358	20241007	125700	192400513	991	991	991	991	0
359	20241007	125600	192400513	991	991	991	991	2
360	20241007	125500	192398531	992	992	992	992	0
361	20241007	125400	192398531	992	991	992	991	2
362	20241007	125300	192396548	991	991	991	991	1
363	20241007	125200	192395557	992	991	992	991	2
364	20241007	125100	192393574	992	992	992	992	20
365	20241007	125000	192373734	992	992	992	992	22
366	20241007	124900	192351910	992	992	992	991	21
367	20241007	124800	192331079	991	991	991	991	2979
368	20241007	124700	189378890	991	991	991	991	4
369	20241007	124600	189374926	990	990	990	990	2003
370	20241007	124500	187391956	990	990	990	990	0
371	20241007	124400	187391956	990	990	990	990	0
372	20241007	124300	187391956	990	990	990	990	5000
373	20241007	124200	182441956	990	990	990	990	2
374	20241007	124100	182439976	990	990	990	990	1438
375	20241007	124000	181016356	990	990	990	990	0
376	20241007	123900	181016356	990	990	990	990	1
377	20241007	123800	181015366	990	990	990	990	1
378	20241007	123700	181014376	990	990	990	990	0
379	20241007	123600	181014376	990	990	990	990	1
380	20241007	123500	181013386	990	990	990	990	44
381	20241007	123400	180969826	990	990	990	990	1
382	20241007	123300	180968836	991	991	991	991	0
383	20241007	123200	180968836	991	990	991	990	52
384	20241007	123100	180917306	990	991	991	990	45
385	20241007	123000	180872712	990	990	990	990	0
386	20241007	122900	180872712	990	990	990	990	2
387	20241007	122800	180870732	992	992	992	992	0
388	20241007	122700	180870732	992	992	992	992	0
389	20241007	122600	180870732	992	990	992	990	2
390	20241007	122500	180868750	990	990	990	990	0
391	20241007	122400	180868750	990	990	990	990	2
392	20241007	122300	180866770	990	990	990	990	0
393	20241007	122200	180866770	990	990	990	990	0
394	20241007	122100	180866770	990	990	990	990	1
395	20241007	122000	180865780	992	992	992	992	0
396	20241007	121900	180865780	992	990	992	990	2
397	20241007	121800	180863798	992	992	992	992	1
398	20241007	121700	180862806	990	990	990	990	2
399	20241007	121600	180860826	990	990	990	990	1
400	20241007	121500	180859836	990	990	990	990	0
401	20241007	121400	180859836	990	991	991	990	561
402	20241007	121300	180303886	991	991	991	991	3600
403	20241007	121200	176736286	991	991	991	991	0
404	20241007	121100	176736286	991	991	991	991	3363
405	20241007	121000	173403553	990	990	990	990	100
406	20241007	120900	173304553	990	991	991	990	3
407	20241007	120800	173301582	990	990	990	990	0
408	20241007	120700	173301582	990	990	990	990	0
409	20241007	120600	173301582	990	990	991	990	5
410	20241007	120500	173296629	990	990	990	990	0
411	20241007	120400	173296629	990	990	990	990	1
412	20241007	120300	173295639	991	991	991	991	11
413	20241007	120200	173284738	990	990	990	990	88
414	20241007	120100	173197618	990	990	990	990	1
415	20241007	120000	173196628	990	990	990	990	0
416	20241007	115900	173196628	990	990	990	990	1
417	20241007	115800	173195638	991	991	991	991	513
418	20241007	115700	172687255	991	991	991	991	150
419	20241007	115600	172538605	991	991	991	991	0
420	20241007	115500	172538605	991	990	991	990	159
421	20241007	115400	172381038	991	991	991	991	0
422	20241007	115300	172381038	991	991	991	991	0
423	20241007	115200	172381038	991	991	991	991	549
424	20241007	115100	171836979	990	991	991	990	3
425	20241007	115000	171834008	991	991	991	991	200
426	20241007	114900	171635808	990	990	990	990	0
427	20241007	114800	171635808	990	990	990	990	0
428	20241007	114700	171635808	990	990	990	990	1501
429	20241007	114600	170149818	990	990	990	990	2
430	20241007	114500	170147838	991	991	991	991	0
431	20241007	114400	170147838	991	991	991	991	1658
432	20241007	114300	168504760	991	991	991	991	0
433	20241007	114200	168504760	991	991	991	991	1299
434	20241007	114100	167217451	990	990	990	990	1
435	20241007	114000	167216461	990	990	990	990	1
436	20241007	113900	167215471	990	990	990	990	1
437	20241007	113800	167214481	991	991	991	991	11
438	20241007	113700	167203580	990	990	990	990	1051
439	20241007	113600	166163090	989	989	989	989	1
440	20241007	113500	166162101	989	989	989	989	0
441	20241007	113400	166162101	989	989	989	989	0
442	20241007	113300	166162101	989	989	989	989	1
443	20241007	113200	166161112	989	989	989	989	1
444	20241007	113100	166160123	989	989	989	989	2
445	20241007	113000	166158145	989	989	989	989	0
446	20241007	112900	166158145	989	989	989	989	1
447	20241007	112800	166157156	989	989	989	989	0
448	20241007	112700	166157156	989	989	989	989	0
449	20241007	112600	166157156	989	989	989	989	71
450	20241007	112500	166086937	989	990	990	989	12
451	20241007	112400	166075058	990	990	990	989	13
452	20241007	112300	166062189	990	990	990	990	0
453	20241007	112200	166062189	990	990	990	990	1
454	20241007	112100	166061199	989	989	989	989	1
455	20241007	112000	166060210	990	990	990	990	1
456	20241007	111900	166059220	988	988	988	988	0
457	20241007	111800	166059220	988	988	988	988	1
458	20241007	111700	166058232	988	988	988	988	1
459	20241007	111600	166057244	990	990	990	990	100
460	20241007	111500	165958244	988	988	988	988	50
461	20241007	111400	165908844	988	987	988	987	36
462	20241007	111300	165873302	985	990	990	985	24000
463	20241007	111200	142191875	990	990	990	990	100
464	20241007	111100	142092875	990	990	990	990	0
465	20241007	111000	142092875	990	990	990	990	22
466	20241007	110900	142071095	990	990	990	990	0
467	20241007	110800	142071095	990	990	990	990	0
468	20241007	110700	142071095	990	990	990	990	21
469	20241007	110600	142050305	990	990	990	990	1
470	20241007	110500	142049315	989	989	989	989	0
471	20241007	110400	142049315	989	989	989	989	0
472	20241007	110300	142049315	989	989	989	989	2
473	20241007	110200	142047337	988	989	990	988	5021
474	20241007	110100	137084868	989	990	990	989	6282
475	20241007	110000	130870321	989	990	990	989	4487
476	20241007	105900	126432192	991	991	991	991	489
477	20241007	105800	125947593	991	991	991	991	4000
478	20241007	105700	121983593	991	991	991	991	3000
479	20241007	105600	119010593	991	989	991	989	4493
480	20241007	105500	114558032	989	989	989	989	2
481	20241007	105400	114556054	991	991	991	991	8
482	20241007	105300	114548126	992	992	993	989	30020
483	20241007	105200	84832758	993	992	993	992	329
484	20241007	105100	84506375	992	993	993	992	547
485	20241007	105000	83963224	993	994	994	993	3015
486	20241007	104900	80969314	994	994	994	994	5
487	20241007	104800	80964344	993	994	994	993	85
488	20241007	104700	80879921	994	994	994	994	0
489	20241007	104600	80879921	994	994	994	994	0
490	20241007	104500	80879921	994	994	994	994	9
491	20241007	104400	80870975	994	994	994	994	0
492	20241007	104300	80870975	994	994	994	994	1
493	20241007	104200	80869981	994	994	994	994	0
494	20241007	104100	80869981	994	994	994	994	0
495	20241007	104000	80869981	994	994	994	994	0
496	20241007	103900	80869981	994	994	994	994	0
497	20241007	103800	80869981	994	994	994	994	0
498	20241007	103700	80869981	994	995	995	994	20
499	20241007	103600	80850100	995	995	995	995	32
500	20241007	103500	80818260	995	995	995	995	0
501	20241007	103400	80818260	995	995	995	995	0
502	20241007	103300	80818260	995	995	995	995	102
503	20241007	103200	80716770	995	995	995	995	500
504	20241007	103100	80219270	995	995	995	995	266
505	20241007	103000	79954600	995	995	995	995	0
506	20241007	102900	79954600	995	995	995	995	1000
507	20241007	102800	78959600	995	995	995	995	0
508	20241007	102700	78959600	995	995	995	995	0
509	20241007	102600	78959600	995	995	995	995	0
510	20241007	102500	78959600	995	995	995	995	0
511	20241007	102400	78959600	995	995	995	995	0
512	20241007	102300	78959600	995	994	995	994	500
513	20241007	102200	78462151	994	994	994	994	0
514	20241007	102100	78462151	994	994	994	994	0
515	20241007	102000	78462151	994	994	994	994	0
516	20241007	101900	78462151	994	994	994	994	0
517	20241007	101800	78462151	994	993	994	993	1123
518	20241007	101700	77346012	994	994	994	994	0
519	20241007	101600	77346012	994	994	994	994	0
520	20241007	101500	77346012	994	994	994	994	0
521	20241007	101400	77346012	994	994	994	994	0
522	20241007	101300	77346012	994	994	994	994	0
523	20241007	101200	77346012	994	994	994	994	1052
524	20241007	101100	76300324	993	993	993	993	320
525	20241007	101000	75982564	993	993	993	993	0
526	20241007	100900	75982564	993	993	993	993	541
527	20241007	100800	75445351	993	992	993	992	401
528	20241007	100700	75047558	993	993	993	993	114
529	20241007	100600	74934356	992	992	992	992	0
530	20241007	100500	74934356	992	991	992	991	48
531	20241007	100400	74886762	992	990	992	990	20
532	20241007	100300	74866960	990	990	990	990	0
533	20241007	100200	74866960	990	991	991	989	19659
534	20241007	100100	55404579	992	992	992	992	0
535	20241007	100000	55404579	992	989	992	989	758
536	20241007	095900	54654914	990	993	993	990	8142
537	20241007	095800	46594182	993	993	993	993	35
538	20241007	095700	46559427	994	994	994	994	0
539	20241007	095600	46559427	994	994	994	994	0
540	20241007	095500	46559427	994	994	994	994	52
541	20241007	095400	46507739	994	991	994	991	500
542	20241007	095300	46011594	990	990	990	990	809
543	20241007	095200	45210684	991	991	991	991	1091
544	20241007	095100	44129503	991	992	992	991	21
545	20241007	095000	44108691	992	991	992	991	6905
546	20241007	094900	37265300	991	991	991	991	510
547	20241007	094800	36759890	991	990	991	990	1630
548	20241007	094700	35145890	991	991	991	991	5
549	20241007	094600	35140935	991	991	991	991	0
550	20241007	094500	35140935	991	991	991	990	32
551	20241007	094400	35109242	991	991	991	991	2264
552	20241007	094300	32865618	991	991	991	990	5043
553	20241007	094200	27868024	991	990	991	990	530
554	20241007	094100	27342813	991	992	992	991	1437
555	20241007	094000	25918702	991	993	993	991	20
556	20241007	093900	25898880	993	993	993	992	1210
557	20241007	093800	24698557	993	992	993	992	31
558	20241007	093700	24667794	993	993	993	992	887
559	20241007	093600	23787853	993	992	993	992	20
560	20241007	093500	23768012	992	991	992	991	571
561	20241007	093400	23202149	993	993	993	993	0
562	20241007	093300	23202149	993	993	993	993	1
563	20241007	093200	23201156	993	992	993	991	1548
564	20241007	093100	21665631	993	993	993	993	50
565	20241007	093000	21615981	993	993	993	993	9
566	20241007	092900	21607044	992	992	992	992	0
567	20241007	092800	21607044	992	993	993	992	1001
568	20241007	092700	20614051	993	993	993	993	149
569	20241007	092600	20466094	992	993	993	992	3201
570	20241007	092500	17287502	992	992	992	992	250
571	20241007	092400	17039502	992	992	992	992	22
572	20241007	092300	17017678	992	992	992	992	1240
573	20241007	092200	15787598	992	992	992	992	1660
574	20241007	092100	14140878	992	991	992	990	2257
575	20241007	092000	11906190	991	992	992	991	1437
576	20241007	091900	10482103	992	993	993	992	3735
577	20241007	091800	6775253	993	994	994	993	205
578	20241007	091700	6571488	995	995	995	995	0
579	20241007	091600	6571488	995	995	995	995	43
580	20241007	091500	6528703	997	997	997	997	2
581	20241007	091400	6526709	997	997	997	997	0
582	20241007	091300	6526709	997	992	997	992	94
583	20241007	091200	6433456	991	994	994	991	1101
584	20241007	091100	5341189	999	999	999	999	0
585	20241007	091000	5341189	999	999	999	999	0
586	20241007	090900	5341189	999	999	999	999	0
587	20241007	090800	5341189	999	999	999	999	351
588	20241007	090700	4990540	999	998	999	998	3
589	20241007	090600	4987545	993	993	993	992	145
590	20241007	090500	4843695	993	995	995	993	20
591	20241007	090400	4823820	999	999	999	999	0
592	20241007	090300	4823820	999	999	999	999	23
593	20241007	090200	4800843	993	994	998	993	1169
594	20241007	090100	3634996	994	994	994	994	1239
595	20241007	090000	2403430	995	1002	1002	995	2400