KissMeData/008040/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184800	203353143	979	979	979	979	7312
3	20231011	184700	203353143	979	979	979	979	0
4	20231011	184600	203353143	979	979	979	979	0
5	20231011	184500	203353143	979	979	979	979	0
6	20231011	184400	203353143	979	979	979	979	0
7	20231011	184300	203353143	979	979	979	979	0
8	20231011	184200	203353143	979	979	979	979	0
9	20231011	184100	203353143	979	979	979	979	0
10	20231011	184000	203353143	979	979	979	979	0
11	20231011	183900	203353143	979	979	979	979	0
12	20231011	183800	203353143	979	979	979	979	0
13	20231011	183700	203353143	979	979	979	979	0
14	20231011	183600	203353143	979	979	979	979	0
15	20231011	183500	203353143	979	979	979	979	0
16	20231011	183400	203353143	979	979	979	979	0
17	20231011	183300	203353143	979	979	979	979	0
18	20231011	183200	203353143	979	979	979	979	0
19	20231011	183100	203353143	979	979	979	979	0
20	20231011	183000	203353143	979	979	979	979	0
21	20231011	182900	203353143	979	979	979	979	0
22	20231011	182800	203353143	979	979	979	979	0
23	20231011	182700	203353143	979	979	979	979	0
24	20231011	182600	203353143	979	979	979	979	0
25	20231011	182500	203353143	979	979	979	979	0
26	20231011	182400	203353143	979	979	979	979	0
27	20231011	182300	203353143	979	979	979	979	0
28	20231011	182200	203353143	979	979	979	979	0
29	20231011	182100	203353143	979	979	979	979	0
30	20231011	182000	203353143	979	979	979	979	0
31	20231011	181900	203353143	979	979	979	979	0
32	20231011	181800	203353143	979	979	979	979	7312
33	20231011	181700	203353143	979	979	979	979	0
34	20231011	181600	203353143	979	979	979	979	0
35	20231011	181500	203353143	979	979	979	979	0
36	20231011	181400	203353143	979	979	979	979	0
37	20231011	181300	203353143	979	979	979	979	0
38	20231011	181200	203353143	979	979	979	979	0
39	20231011	181100	203353143	979	979	979	979	0
40	20231011	181000	203353143	979	979	979	979	0
41	20231011	180900	203353143	979	979	979	979	0
42	20231011	180800	203353143	979	979	979	979	0
43	20231011	180700	203353143	979	979	979	979	0
44	20231011	180600	203353143	979	979	979	979	0
45	20231011	180500	203353143	979	979	979	979	0
46	20231011	180400	203353143	979	979	979	979	0
47	20231011	180300	203353143	979	979	979	979	0
48	20231011	180200	203353143	979	979	979	979	0
49	20231011	180100	203353143	979	979	979	979	0
50	20231011	180000	203353143	979	979	979	979	0
51	20231011	175900	203353143	979	979	979	979	0
52	20231011	175800	203353143	979	979	979	979	0
53	20231011	175700	203353143	979	979	979	979	0
54	20231011	175600	203353143	979	979	979	979	0
55	20231011	175500	203353143	979	979	979	979	0
56	20231011	175400	203353143	979	979	979	979	0
57	20231011	175300	203353143	979	979	979	979	0
58	20231011	175200	203353143	979	979	979	979	0
59	20231011	175100	203353143	979	979	979	979	0
60	20231011	175000	203353143	979	979	979	979	0
61	20231011	174900	203353143	979	979	979	979	0
62	20231011	174800	203353143	979	979	979	979	7312
63	20231011	174700	203353143	979	979	979	979	0
64	20231011	174600	203353143	979	979	979	979	0
65	20231011	174500	203353143	979	979	979	979	0
66	20231011	174400	203353143	979	979	979	979	0
67	20231011	174300	203353143	979	979	979	979	0
68	20231011	174200	203353143	979	979	979	979	0
69	20231011	174100	203353143	979	979	979	979	0
70	20231011	174000	203353143	979	979	979	979	0
71	20231011	173900	203353143	979	979	979	979	0
72	20231011	173800	203353143	979	979	979	979	0
73	20231011	173700	203353143	979	979	979	979	0
74	20231011	173600	203353143	979	979	979	979	0
75	20231011	173500	203353143	979	979	979	979	0
76	20231011	173400	203353143	979	979	979	979	0
77	20231011	173300	203353143	979	979	979	979	0
78	20231011	173200	203353143	979	979	979	979	0
79	20231011	173100	203353143	979	979	979	979	0
80	20231011	173000	203353143	979	979	979	979	0
81	20231011	172900	203353143	979	979	979	979	0
82	20231011	172800	203353143	979	979	979	979	0
83	20231011	172700	203353143	979	979	979	979	0
84	20231011	172600	203353143	979	979	979	979	0
85	20231011	172500	203353143	979	979	979	979	0
86	20231011	172400	203353143	979	979	979	979	0
87	20231011	172300	203353143	979	979	979	979	0
88	20231011	172200	203353143	979	979	979	979	0
89	20231011	172100	203353143	979	979	979	979	0
90	20231011	172000	203353143	979	979	979	979	0
91	20231011	171900	203353143	979	979	979	979	0
92	20231011	171800	203353143	979	979	979	979	7312
93	20231011	171700	203353143	979	979	979	979	0
94	20231011	171600	203353143	979	979	979	979	0
95	20231011	171500	203353143	979	979	979	979	0
96	20231011	171400	203353143	979	979	979	979	0
97	20231011	171300	203353143	979	979	979	979	0
98	20231011	171200	203353143	979	979	979	979	0
99	20231011	171100	203353143	979	979	979	979	0
100	20231011	171000	203353143	979	979	979	979	0
101	20231011	170900	203353143	979	979	979	979	0
102	20231011	170800	203353143	979	979	979	979	0
103	20231011	170700	203353143	979	979	979	979	0
104	20231011	170600	203353143	979	979	979	979	0
105	20231011	170500	203353143	979	979	979	979	0
106	20231011	170400	203353143	979	979	979	979	0
107	20231011	170300	203353143	979	979	979	979	0
108	20231011	170200	203353143	979	979	979	979	0
109	20231011	170100	203353143	979	979	979	979	0
110	20231011	170000	203353143	979	979	979	979	0
111	20231011	165900	203353143	979	979	979	979	0
112	20231011	165800	203353143	979	979	979	979	0
113	20231011	165700	203353143	979	979	979	979	0
114	20231011	165600	203353143	979	979	979	979	0
115	20231011	165500	203353143	979	979	979	979	0
116	20231011	165400	203353143	979	979	979	979	0
117	20231011	165300	203353143	979	979	979	979	0
118	20231011	165200	203353143	979	979	979	979	0
119	20231011	165100	203353143	979	979	979	979	0
120	20231011	165000	203353143	979	979	979	979	0
121	20231011	164900	203353143	979	979	979	979	0
122	20231011	164800	203353143	979	979	979	979	7312
123	20231011	164700	203353143	979	979	979	979	0
124	20231011	164600	203353143	979	979	979	979	0
125	20231011	164500	203353143	979	979	979	979	0
126	20231011	164400	203353143	979	979	979	979	0
127	20231011	164300	203353143	979	979	979	979	0
128	20231011	164200	203353143	979	979	979	979	0
129	20231011	164100	203353143	979	979	979	979	0
130	20231011	164000	203353143	979	979	979	979	0
131	20231011	163900	203353143	979	979	979	979	0
132	20231011	163800	203353143	979	979	979	979	0
133	20231011	163700	203353143	979	979	979	979	0
134	20231011	163600	203353143	979	979	979	979	0
135	20231011	163500	203353143	979	979	979	979	0
136	20231011	163400	203353143	979	979	979	979	0
137	20231011	163300	203353143	979	979	979	979	0
138	20231011	163200	203353143	979	979	979	979	0
139	20231011	163100	203353143	979	979	979	979	0
140	20231011	163000	203353143	979	979	979	979	0
141	20231011	162900	203353143	979	979	979	979	0
142	20231011	162800	203353143	979	979	979	979	0
143	20231011	162700	203353143	979	979	979	979	0
144	20231011	162600	203353143	979	979	979	979	0
145	20231011	162500	203353143	979	979	979	979	0
146	20231011	162400	203353143	979	979	979	979	0
147	20231011	162300	203353143	979	979	979	979	0
148	20231011	162200	203353143	979	979	979	979	0
149	20231011	162100	203353143	979	979	979	979	0
150	20231011	162000	203353143	979	979	979	979	0
151	20231011	161900	203353143	979	979	979	979	0
152	20231011	161800	203353143	979	979	979	979	7312
153	20231011	161700	203353143	979	979	979	979	0
154	20231011	161600	203353143	979	979	979	979	0
155	20231011	161500	203353143	979	979	979	979	0
156	20231011	161400	203353143	979	979	979	979	0
157	20231011	161300	203353143	979	979	979	979	0
158	20231011	161200	203353143	979	979	979	979	0
159	20231011	161100	203353143	979	979	979	979	0
160	20231011	161000	203353143	979	979	979	979	0
161	20231011	160900	203353143	979	979	979	979	0
162	20231011	160800	203353143	979	979	979	979	0
163	20231011	160700	203353143	979	979	979	979	0
164	20231011	160600	203353143	979	979	979	979	0
165	20231011	160500	203353143	979	979	979	979	0
166	20231011	160400	203353143	979	979	979	979	0
167	20231011	160300	203353143	979	979	979	979	0
168	20231011	160200	203353143	979	979	979	979	0
169	20231011	160100	203353143	979	979	979	979	0
170	20231011	160000	203353143	979	979	979	979	0
171	20231011	155900	203353143	979	979	979	979	0
172	20231011	155800	203353143	979	979	979	979	0
173	20231011	155700	203353143	979	979	979	979	0
174	20231011	155600	203353143	979	979	979	979	0
175	20231011	155500	203353143	979	979	979	979	0
176	20231011	155400	203353143	979	979	979	979	0
177	20231011	155300	203353143	979	979	979	979	0
178	20231011	155200	203353143	979	979	979	979	0
179	20231011	155100	203353143	979	979	979	979	0
180	20231011	155000	203353143	979	979	979	979	0
181	20231011	154900	203353143	979	979	979	979	0
182	20231011	154800	203353143	979	979	979	979	7312
183	20231011	154700	203353143	979	979	979	979	0
184	20231011	154600	203353143	979	979	979	979	0
185	20231011	154500	203353143	979	979	979	979	0
186	20231011	154400	203353143	979	979	979	979	0
187	20231011	154300	203353143	979	979	979	979	0
188	20231011	154200	203353143	979	979	979	979	0
189	20231011	154100	203353143	979	979	979	979	0
190	20231011	154000	203353143	979	979	979	979	0
191	20231011	153900	203353143	979	979	979	979	0
192	20231011	153800	203353143	979	979	979	979	0
193	20231011	153700	203353143	979	979	979	979	0
194	20231011	153600	203353143	979	979	979	979	0
195	20231011	153500	203353143	979	979	979	979	0
196	20231011	153400	203353143	979	979	979	979	0
197	20231011	153300	203353143	979	979	979	979	0
198	20231011	153200	203353143	979	979	979	979	0
199	20231011	153100	203353143	979	979	979	979	0
200	20231011	153000	203353143	979	979	979	979	7312
201	20231011	152900	196194695	979	979	979	979	0
202	20231011	152800	196194695	979	979	979	979	0
203	20231011	152700	196194695	979	979	979	979	0
204	20231011	152600	196194695	979	979	979	979	0
205	20231011	152500	196194695	979	979	979	979	0
206	20231011	152400	196194695	979	979	979	979	0
207	20231011	152300	196194695	979	979	979	979	0
208	20231011	152200	196194695	979	979	979	979	0
209	20231011	152100	196194695	979	979	979	979	0
210	20231011	152000	196194695	979	979	979	979	0
211	20231011	151900	196194695	979	979	979	979	2258
212	20231011	151800	193984113	979	979	979	979	1625
213	20231011	151700	192393238	979	979	979	979	7244
214	20231011	151600	185301362	979	979	979	979	0
215	20231011	151500	185301362	979	979	979	979	2
216	20231011	151400	185299404	980	979	980	979	21
217	20231011	151300	185278844	979	979	979	979	2793
218	20231011	151200	182544497	979	979	979	979	0
219	20231011	151100	182544497	979	980	980	979	60
220	20231011	151000	182485756	979	979	979	979	171
221	20231011	150900	182318347	979	979	979	979	0
222	20231011	150800	182318347	979	979	979	979	0
223	20231011	150700	182318347	979	979	979	979	0
224	20231011	150600	182318347	979	979	979	979	0
225	20231011	150500	182318347	979	979	979	979	500
226	20231011	150400	181828847	979	979	979	979	2406
227	20231011	150300	179473373	978	979	979	978	150
228	20231011	150200	179326573	978	978	978	978	0
229	20231011	150100	179326573	978	978	978	978	94
230	20231011	150000	179234641	978	978	978	978	3001
231	20231011	145900	176299663	978	978	978	978	11
232	20231011	145800	176288905	978	978	978	978	0
233	20231011	145700	176288905	978	979	979	978	950
234	20231011	145600	175359755	979	979	979	979	686
235	20231011	145500	174688161	979	979	979	979	2610
236	20231011	145400	172132971	979	978	979	978	27
237	20231011	145300	172106542	979	979	979	979	0
238	20231011	145200	172106542	979	979	979	979	0
239	20231011	145100	172106542	979	979	979	979	272
240	20231011	145000	171840254	979	979	979	979	0
241	20231011	144900	171840254	979	979	979	979	0
242	20231011	144800	171840254	979	979	979	979	0
243	20231011	144700	171840254	979	979	979	979	0
244	20231011	144600	171840254	979	979	979	979	450
245	20231011	144500	171399704	979	979	979	979	0
246	20231011	144400	171399704	979	979	979	979	32
247	20231011	144300	171368376	979	979	979	979	200
248	20231011	144200	171172576	979	979	979	979	0
249	20231011	144100	171172576	979	979	979	979	0
250	20231011	144000	171172576	979	979	979	979	0
251	20231011	143900	171172576	979	979	979	979	1810
252	20231011	143800	169400586	979	979	979	979	0
253	20231011	143700	169400586	979	979	979	979	300
254	20231011	143600	169106886	979	979	979	979	1000
255	20231011	143500	168127886	979	979	979	979	10
256	20231011	143400	168118096	978	978	978	978	0
257	20231011	143300	168118096	978	978	978	978	0
258	20231011	143200	168118096	978	978	978	978	51
259	20231011	143100	168068218	979	979	979	979	103
260	20231011	143000	167967381	979	979	979	979	0
261	20231011	142900	167967381	979	979	979	979	511
262	20231011	142800	167467112	979	979	979	979	0
263	20231011	142700	167467112	979	979	979	979	2304
264	20231011	142600	165211496	979	979	979	979	3
265	20231011	142500	165208559	978	978	978	978	0
266	20231011	142400	165208559	978	978	978	978	20
267	20231011	142300	165188999	978	979	979	978	941
268	20231011	142200	164268669	979	979	979	979	0
269	20231011	142100	164268669	979	979	979	979	1009
270	20231011	142000	163280858	978	978	978	978	3000
271	20231011	141900	160346858	978	978	978	978	0
272	20231011	141800	160346858	978	978	978	978	0
273	20231011	141700	160346858	978	978	978	978	0
274	20231011	141600	160346858	978	978	978	978	0
275	20231011	141500	160346858	978	978	978	978	0
276	20231011	141400	160346858	978	978	978	978	0
277	20231011	141300	160346858	978	978	978	978	306
278	20231011	141200	160047590	978	978	978	978	0
279	20231011	141100	160047590	978	978	978	978	0
280	20231011	141000	160047590	978	978	978	978	0
281	20231011	140900	160047590	978	978	978	978	898
282	20231011	140800	159169346	978	978	978	978	27
283	20231011	140700	159142940	978	979	979	978	1269
284	20231011	140600	157901658	979	979	979	979	22
285	20231011	140500	157880120	979	979	979	979	0
286	20231011	140400	157880120	979	979	979	979	200
287	20231011	140300	157684320	978	978	978	978	0
288	20231011	140200	157684320	978	978	978	978	0
289	20231011	140100	157684320	978	978	978	978	0
290	20231011	140000	157684320	978	978	978	978	0
291	20231011	135900	157684320	978	978	978	978	0
292	20231011	135800	157684320	978	978	978	978	2
293	20231011	135700	157682364	978	978	978	978	0
294	20231011	135600	157682364	978	978	978	978	0
295	20231011	135500	157682364	978	978	978	978	0
296	20231011	135400	157682364	978	978	978	978	0
297	20231011	135300	157682364	978	978	978	978	0
298	20231011	135200	157682364	978	978	978	978	0
299	20231011	135100	157682364	978	978	978	978	1137
300	20231011	135000	156570378	978	978	978	978	0
301	20231011	134900	156570378	978	978	978	978	2
302	20231011	134800	156568422	978	978	978	978	0
303	20231011	134700	156568422	978	978	978	978	0
304	20231011	134600	156568422	978	978	978	978	0
305	20231011	134500	156568422	978	978	978	978	0
306	20231011	134400	156568422	978	978	978	978	0
307	20231011	134300	156568422	978	978	978	978	20
308	20231011	134200	156548862	978	978	978	978	0
309	20231011	134100	156548862	978	978	978	978	0
310	20231011	134000	156548862	978	978	978	978	2267
311	20231011	133900	154331736	979	979	979	979	111
312	20231011	133800	154223067	979	979	979	979	11
313	20231011	133700	154212298	979	978	979	977	3008
314	20231011	133600	151273264	978	978	978	978	0
315	20231011	133500	151273264	978	978	978	978	1097
316	20231011	133400	150200398	978	979	979	978	79
317	20231011	133300	150123060	979	979	979	979	0
318	20231011	133200	150123060	979	979	979	979	1
319	20231011	133100	150122081	978	978	978	978	0
320	20231011	133000	150122081	978	978	978	978	0
321	20231011	132900	150122081	978	978	978	978	111
322	20231011	132800	150013523	980	980	980	980	100
323	20231011	132700	149915523	980	981	981	980	110
324	20231011	132600	149807713	980	980	980	978	7152
325	20231011	132500	142807368	980	980	980	980	3
326	20231011	132400	142804428	980	980	980	980	0
327	20231011	132300	142804428	980	980	980	980	0
328	20231011	132200	142804428	980	980	980	980	0
329	20231011	132100	142804428	980	980	980	980	436
330	20231011	132000	142377148	979	979	979	979	0
331	20231011	131900	142377148	979	979	979	979	0
332	20231011	131800	142377148	979	979	979	979	10
333	20231011	131700	142367358	980	980	980	980	0
334	20231011	131600	142367358	980	980	980	980	0
335	20231011	131500	142367358	980	980	980	980	0
336	20231011	131400	142367358	980	980	980	980	0
337	20231011	131300	142367358	980	980	980	980	0
338	20231011	131200	142367358	980	980	980	980	0
339	20231011	131100	142367358	980	980	980	980	0
340	20231011	131000	142367358	980	980	980	980	0
341	20231011	130900	142367358	980	980	980	980	0
342	20231011	130800	142367358	980	980	980	980	0
343	20231011	130700	142367358	980	980	980	980	0
344	20231011	130600	142367358	980	980	980	980	0
345	20231011	130500	142367358	980	980	980	980	0
346	20231011	130400	142367358	980	980	980	980	0
347	20231011	130300	142367358	980	980	980	980	0
348	20231011	130200	142367358	980	980	980	980	23
349	20231011	130100	142344818	980	980	980	980	0
350	20231011	130000	142344818	980	979	980	979	212
351	20231011	125900	142137269	979	979	979	979	33
352	20231011	125800	142104962	979	979	979	979	30
353	20231011	125700	142075592	979	979	979	979	0
354	20231011	125600	142075592	979	979	979	979	0
355	20231011	125500	142075592	979	979	979	979	200
356	20231011	125400	141879792	979	979	979	979	0
357	20231011	125300	141879792	979	979	979	979	0
358	20231011	125200	141879792	979	979	979	979	0
359	20231011	125100	141879792	979	979	979	979	0
360	20231011	125000	141879792	979	979	979	979	0
361	20231011	124900	141879792	979	979	979	979	0
362	20231011	124800	141879792	979	979	979	979	464
363	20231011	124700	141425536	979	979	979	979	2
364	20231011	124600	141423578	979	979	979	979	682
365	20231011	124500	140755900	980	980	980	980	0
366	20231011	124400	140755900	980	980	980	980	0
367	20231011	124300	140755900	980	980	980	980	10
368	20231011	124200	140746100	980	980	980	980	0
369	20231011	124100	140746100	980	980	980	980	0
370	20231011	124000	140746100	980	980	980	980	0
371	20231011	123900	140746100	980	980	980	980	0
372	20231011	123800	140746100	980	980	980	980	0
373	20231011	123700	140746100	980	980	980	980	0
374	20231011	123600	140746100	980	980	980	980	10
375	20231011	123500	140736300	980	980	980	980	0
376	20231011	123400	140736300	980	980	980	980	0
377	20231011	123300	140736300	980	980	980	980	0
378	20231011	123200	140736300	980	980	980	980	4
379	20231011	123100	140732380	980	980	980	980	0
380	20231011	123000	140732380	980	980	980	980	0
381	20231011	122900	140732380	980	980	980	980	1
382	20231011	122800	140731400	980	980	980	980	507
383	20231011	122700	140234540	980	980	980	980	0
384	20231011	122600	140234540	980	980	980	980	0
385	20231011	122500	140234540	980	980	980	980	0
386	20231011	122400	140234540	980	980	980	980	0
387	20231011	122300	140234540	980	979	980	979	2773
388	20231011	122200	137519733	979	979	979	979	80
389	20231011	122100	137441413	981	981	981	981	0
390	20231011	122000	137441413	981	980	981	980	1510
391	20231011	121900	135961603	980	980	980	980	1
392	20231011	121800	135960623	980	979	980	979	56
393	20231011	121700	135905763	979	978	979	978	10366
394	20231011	121600	125757651	978	978	978	978	0
395	20231011	121500	125757651	978	978	978	978	0
396	20231011	121400	125757651	978	978	978	978	593
397	20231011	121300	125177697	978	978	978	978	435
398	20231011	121200	124752267	978	978	978	978	31
399	20231011	121100	124721949	978	978	978	978	0
400	20231011	121000	124721949	978	978	978	978	386
401	20231011	120900	124344441	978	978	978	978	0
402	20231011	120800	124344441	978	978	978	978	0
403	20231011	120700	124344441	978	978	978	978	19
404	20231011	120600	124325859	978	978	978	978	0
405	20231011	120500	124325859	978	978	978	978	111
406	20231011	120400	124217301	978	978	978	978	545
407	20231011	120300	123684291	978	978	978	978	0
408	20231011	120200	123684291	978	978	978	978	6
409	20231011	120100	123678423	979	979	979	979	0
410	20231011	120000	123678423	979	979	979	979	0
411	20231011	115900	123678423	979	979	979	979	200
412	20231011	115800	123482623	979	979	979	979	0
413	20231011	115700	123482623	979	979	979	979	0
414	20231011	115600	123482623	979	979	979	979	0
415	20231011	115500	123482623	979	980	980	979	3830
416	20231011	115400	119733005	980	980	980	980	0
417	20231011	115300	119733005	980	980	980	980	5
418	20231011	115200	119728105	980	980	980	980	1
419	20231011	115100	119727125	980	980	980	980	0
420	20231011	115000	119727125	980	980	980	980	25
421	20231011	114900	119702625	980	980	980	980	100
422	20231011	114800	119604625	980	980	980	980	15
423	20231011	114700	119589925	980	980	980	980	0
424	20231011	114600	119589925	980	980	980	980	3
425	20231011	114500	119586985	980	980	980	980	1
426	20231011	114400	119586005	980	980	980	980	0
427	20231011	114300	119586005	980	980	980	980	0
428	20231011	114200	119586005	980	980	980	980	0
429	20231011	114100	119586005	980	980	980	980	0
430	20231011	114000	119586005	980	979	980	979	1229
431	20231011	113900	118382803	979	979	979	979	11
432	20231011	113800	118372034	977	977	977	977	1000
433	20231011	113700	117395034	978	978	978	978	0
434	20231011	113600	117395034	978	978	978	978	135
435	20231011	113500	117263004	979	979	979	979	20
436	20231011	113400	117243424	980	980	980	980	0
437	20231011	113300	117243424	980	980	980	980	0
438	20231011	113200	117243424	980	980	980	980	0
439	20231011	113100	117243424	980	980	980	980	0
440	20231011	113000	117243424	980	980	980	980	0
441	20231011	112900	117243424	980	980	980	980	0
442	20231011	112800	117243424	980	980	980	980	0
443	20231011	112700	117243424	980	980	980	980	0
444	20231011	112600	117243424	980	980	980	980	0
445	20231011	112500	117243424	980	980	980	980	0
446	20231011	112400	117243424	980	980	980	980	0
447	20231011	112300	117243424	980	980	980	980	0
448	20231011	112200	117243424	980	977	980	977	920
449	20231011	112100	116344575	976	977	977	976	9
450	20231011	112000	116335790	976	976	976	976	0
451	20231011	111900	116335790	976	976	976	976	0
452	20231011	111800	116335790	976	976	976	976	0
453	20231011	111700	116335790	976	977	977	976	2
454	20231011	111600	116333837	977	977	977	977	2306
455	20231011	111500	114080875	977	977	977	977	1006
456	20231011	111400	113098013	977	977	977	977	0
457	20231011	111300	113098013	977	977	977	977	0
458	20231011	111200	113098013	977	980	980	977	7007
459	20231011	111100	106247063	979	979	979	979	0
460	20231011	111000	106247063	979	979	979	979	0
461	20231011	110900	106247063	979	979	979	979	60
462	20231011	110800	106188323	979	979	979	979	0
463	20231011	110700	106188323	979	979	979	979	0
464	20231011	110600	106188323	979	979	979	979	0
465	20231011	110500	106188323	979	979	979	979	2701
466	20231011	110400	103544044	979	979	979	979	0
467	20231011	110300	103544044	979	979	979	979	0
468	20231011	110200	103544044	979	979	979	979	0
469	20231011	110100	103544044	979	979	979	979	22
470	20231011	110000	103522506	979	979	979	979	4002
471	20231011	105900	99604548	979	979	979	979	0
472	20231011	105800	99604548	979	979	979	979	450
473	20231011	105700	99163998	980	980	980	980	500
474	20231011	105600	98673998	980	980	980	980	0
475	20231011	105500	98673998	980	980	980	980	45
476	20231011	105400	98629898	980	980	980	980	1
477	20231011	105300	98628918	979	979	979	979	0
478	20231011	105200	98628918	979	980	980	979	916
479	20231011	105100	97732144	980	980	980	980	0
480	20231011	105000	97732144	980	980	980	980	123
481	20231011	104900	97611604	982	982	982	982	0
482	20231011	104800	97611604	982	982	982	982	0
483	20231011	104700	97611604	982	982	982	982	0
484	20231011	104600	97611604	982	982	982	982	0
485	20231011	104500	97611604	982	982	982	982	0
486	20231011	104400	97611604	982	982	982	982	0
487	20231011	104300	97611604	982	982	982	982	0
488	20231011	104200	97611604	982	982	982	982	0
489	20231011	104100	97611604	982	980	982	979	3810
490	20231011	104000	93880255	980	980	980	980	1100
491	20231011	103900	92802255	980	980	980	980	0
492	20231011	103800	92802255	980	980	980	980	100
493	20231011	103700	92704255	980	980	980	980	50
494	20231011	103600	92655255	980	980	980	980	0
495	20231011	103500	92655255	980	980	980	980	0
496	20231011	103400	92655255	980	981	981	980	469
497	20231011	103300	92195274	981	982	982	981	140
498	20231011	103200	92057933	982	982	982	982	0
499	20231011	103100	92057933	982	982	982	982	1
500	20231011	103000	92056951	981	981	981	981	0
501	20231011	102900	92056951	981	981	981	981	20
502	20231011	102800	92037331	981	981	981	981	0
503	20231011	102700	92037331	981	981	981	981	50
504	20231011	102600	91988281	981	981	981	981	899
505	20231011	102500	91106362	982	982	982	982	0
506	20231011	102400	91106362	982	982	982	982	1
507	20231011	102300	91105380	982	982	982	982	10005
508	20231011	102200	81280470	982	982	982	982	0
509	20231011	102100	81280470	982	982	982	982	0
510	20231011	102000	81280470	982	982	982	982	13
511	20231011	101900	81267704	980	980	980	980	1000
512	20231011	101800	80287704	980	980	980	980	98
513	20231011	101700	80191664	980	980	980	980	0
514	20231011	101600	80191664	980	980	980	980	0
515	20231011	101500	80191664	980	980	980	980	0
516	20231011	101400	80191664	980	980	980	980	0
517	20231011	101300	80191664	980	980	980	980	0
518	20231011	101200	80191664	980	980	980	980	1365
519	20231011	101100	78853964	982	982	982	982	0
520	20231011	101000	78853964	982	982	982	982	0
521	20231011	100900	78853964	982	982	982	982	1
522	20231011	100800	78852982	982	982	982	982	0
523	20231011	100700	78852982	982	982	982	982	0
524	20231011	100600	78852982	982	982	982	982	0
525	20231011	100500	78852982	982	982	982	982	10
526	20231011	100400	78843162	979	979	979	979	0
527	20231011	100300	78843162	979	980	980	979	3827
528	20231011	100200	75096528	981	981	981	981	1
529	20231011	100100	75095547	982	982	982	982	2
530	20231011	100000	75093583	983	983	983	983	37
531	20231011	095900	75057212	983	983	983	983	2
532	20231011	095800	75055246	983	983	983	983	22
533	20231011	095700	75033620	983	983	983	983	70
534	20231011	095600	74964810	983	983	983	983	2
535	20231011	095500	74962844	983	983	983	983	2
536	20231011	095400	74960878	983	983	983	983	3
537	20231011	095300	74957929	983	983	983	983	7
538	20231011	095200	74951048	983	983	983	981	102
539	20231011	095100	74850982	983	983	983	983	2
540	20231011	095000	74849016	983	983	983	982	805
541	20231011	094900	74058424	983	981	983	981	5463
542	20231011	094800	68693768	981	980	981	979	103
543	20231011	094700	68592926	981	980	982	980	15
544	20231011	094600	68578223	981	982	982	981	23
545	20231011	094500	68555638	982	982	982	982	125
546	20231011	094400	68432888	980	980	980	980	180
547	20231011	094300	68256488	980	982	982	980	16
548	20231011	094200	68240802	982	982	982	982	102
549	20231011	094100	68140638	982	980	982	980	3
550	20231011	094000	68137694	982	982	982	982	2
551	20231011	093900	68135730	982	982	982	982	4
552	20231011	093800	68131802	982	982	982	982	2
553	20231011	093700	68129838	982	982	982	982	3
554	20231011	093600	68126892	982	982	982	982	2
555	20231011	093500	68124928	983	983	983	983	546
556	20231011	093400	67588210	983	983	983	983	35
557	20231011	093300	67553805	983	983	983	983	8
558	20231011	093200	67545941	983	983	983	983	7
559	20231011	093100	67539060	983	983	983	978	338
560	20231011	093000	67208366	983	982	983	982	502
561	20231011	092900	66715401	977	982	982	977	1305
562	20231011	092800	65438824	982	982	982	979	42
563	20231011	092700	65397699	982	982	982	982	3
564	20231011	092600	65394753	982	982	982	979	1497
565	20231011	092500	63929184	980	983	983	980	1518
566	20231011	092400	62441538	983	981	983	979	702
567	20231011	092300	61753137	983	983	983	983	34
568	20231011	092200	61719715	983	984	984	981	455
569	20231011	092100	61273346	984	983	984	982	2976
570	20231011	092000	58350533	983	984	984	982	121
571	20231011	091900	58231708	984	982	984	982	1018
572	20231011	091800	57231996	984	984	984	984	2
573	20231011	091700	57230028	985	985	985	981	273
574	20231011	091600	56962003	985	985	985	985	3
575	20231011	091500	56959048	985	985	985	985	2
576	20231011	091400	56957078	985	985	985	985	32
577	20231011	091300	56925558	985	982	985	982	6019
578	20231011	091200	51013772	982	983	984	982	1101
579	20231011	091100	49932390	984	986	986	982	4013
580	20231011	091000	45985584	986	986	986	986	1018
581	20231011	090900	44981836	987	984	987	984	1327
582	20231011	090800	43673802	982	984	984	982	416
583	20231011	090700	43264636	984	984	984	984	4
584	20231011	090600	43260700	985	985	985	985	1
585	20231011	090500	43259715	988	988	988	988	0
586	20231011	090400	43259715	988	982	988	982	2568
587	20231011	090300	40730765	981	981	981	980	265
588	20231011	090200	40470865	982	982	982	982	1176
589	20231011	090100	39316033	982	982	982	982	1489
590	20231011	090000	37853835	981	976	981	976	38769