KissMeData/008040/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184600	1305803061	966	966	966	966	29561
3	20231017	184500	1305803061	966	966	966	966	0
4	20231017	184400	1305803061	966	966	966	966	0
5	20231017	184300	1305803061	966	966	966	966	0
6	20231017	184200	1305803061	966	966	966	966	0
7	20231017	184100	1305803061	966	966	966	966	0
8	20231017	184000	1305803061	966	966	966	966	0
9	20231017	183900	1305803061	966	966	966	966	0
10	20231017	183800	1305803061	966	966	966	966	0
11	20231017	183700	1305803061	966	966	966	966	0
12	20231017	183600	1305803061	966	966	966	966	0
13	20231017	183500	1305803061	966	966	966	966	0
14	20231017	183400	1305803061	966	966	966	966	0
15	20231017	183300	1305803061	966	966	966	966	0
16	20231017	183200	1305803061	966	966	966	966	0
17	20231017	183100	1305803061	966	966	966	966	0
18	20231017	183000	1305803061	966	966	966	966	0
19	20231017	182900	1305803061	966	966	966	966	0
20	20231017	182800	1305803061	966	966	966	966	0
21	20231017	182700	1305803061	966	966	966	966	0
22	20231017	182600	1305803061	966	966	966	966	0
23	20231017	182500	1305803061	966	966	966	966	0
24	20231017	182400	1305803061	966	966	966	966	0
25	20231017	182300	1305803061	966	966	966	966	0
26	20231017	182200	1305803061	966	966	966	966	0
27	20231017	182100	1305803061	966	966	966	966	0
28	20231017	182000	1305803061	966	966	966	966	0
29	20231017	181900	1305803061	966	966	966	966	0
30	20231017	181800	1305803061	966	966	966	966	0
31	20231017	181700	1305803061	966	966	966	966	0
32	20231017	181600	1305803061	966	966	966	966	29561
33	20231017	181500	1305803061	966	966	966	966	0
34	20231017	181400	1305803061	966	966	966	966	0
35	20231017	181300	1305803061	966	966	966	966	0
36	20231017	181200	1305803061	966	966	966	966	0
37	20231017	181100	1305803061	966	966	966	966	0
38	20231017	181000	1305803061	966	966	966	966	0
39	20231017	180900	1305803061	966	966	966	966	0
40	20231017	180800	1305803061	966	966	966	966	0
41	20231017	180700	1305803061	966	966	966	966	0
42	20231017	180600	1305803061	966	966	966	966	0
43	20231017	180500	1305803061	966	966	966	966	0
44	20231017	180400	1305803061	966	966	966	966	0
45	20231017	180300	1305803061	966	966	966	966	0
46	20231017	180200	1305803061	966	966	966	966	0
47	20231017	180100	1305803061	966	966	966	966	0
48	20231017	180000	1305803061	966	966	966	966	0
49	20231017	175900	1305803061	966	966	966	966	0
50	20231017	175800	1305803061	966	966	966	966	0
51	20231017	175700	1305803061	966	966	966	966	0
52	20231017	175600	1305803061	966	966	966	966	0
53	20231017	175500	1305803061	966	966	966	966	0
54	20231017	175400	1305803061	966	966	966	966	0
55	20231017	175300	1305803061	966	966	966	966	0
56	20231017	175200	1305803061	966	966	966	966	0
57	20231017	175100	1305803061	966	966	966	966	0
58	20231017	175000	1305803061	966	966	966	966	0
59	20231017	174900	1305803061	966	966	966	966	0
60	20231017	174800	1305803061	966	966	966	966	0
61	20231017	174700	1305803061	966	966	966	966	0
62	20231017	174600	1305803061	966	966	966	966	29561
63	20231017	174500	1305803061	966	966	966	966	0
64	20231017	174400	1305803061	966	966	966	966	0
65	20231017	174300	1305803061	966	966	966	966	0
66	20231017	174200	1305803061	966	966	966	966	0
67	20231017	174100	1305803061	966	966	966	966	0
68	20231017	174000	1305803061	966	966	966	966	0
69	20231017	173900	1305803061	966	966	966	966	0
70	20231017	173800	1305803061	966	966	966	966	0
71	20231017	173700	1305803061	966	966	966	966	0
72	20231017	173600	1305803061	966	966	966	966	0
73	20231017	173500	1305803061	966	966	966	966	0
74	20231017	173400	1305803061	966	966	966	966	0
75	20231017	173300	1305803061	966	966	966	966	0
76	20231017	173200	1305803061	966	966	966	966	0
77	20231017	173100	1305803061	966	966	966	966	0
78	20231017	173000	1305803061	966	966	966	966	0
79	20231017	172900	1305803061	966	966	966	966	0
80	20231017	172800	1305803061	966	966	966	966	0
81	20231017	172700	1305803061	966	966	966	966	0
82	20231017	172600	1305803061	966	966	966	966	0
83	20231017	172500	1305803061	966	966	966	966	0
84	20231017	172400	1305803061	966	966	966	966	0
85	20231017	172300	1305803061	966	966	966	966	0
86	20231017	172200	1305803061	966	966	966	966	0
87	20231017	172100	1305803061	966	966	966	966	0
88	20231017	172000	1305803061	966	966	966	966	0
89	20231017	171900	1305803061	966	966	966	966	0
90	20231017	171800	1305803061	966	966	966	966	0
91	20231017	171700	1305803061	966	966	966	966	0
92	20231017	171600	1305803061	966	966	966	966	29561
93	20231017	171500	1305803061	966	966	966	966	0
94	20231017	171400	1305803061	966	966	966	966	0
95	20231017	171300	1305803061	966	966	966	966	0
96	20231017	171200	1305803061	966	966	966	966	0
97	20231017	171100	1305803061	966	966	966	966	0
98	20231017	171000	1305803061	966	966	966	966	0
99	20231017	170900	1305803061	966	966	966	966	0
100	20231017	170800	1305803061	966	966	966	966	0
101	20231017	170700	1305803061	966	966	966	966	0
102	20231017	170600	1305803061	966	966	966	966	0
103	20231017	170500	1305803061	966	966	966	966	0
104	20231017	170400	1305803061	966	966	966	966	0
105	20231017	170300	1305803061	966	966	966	966	0
106	20231017	170200	1305803061	966	966	966	966	0
107	20231017	170100	1305803061	966	966	966	966	0
108	20231017	170000	1305803061	966	966	966	966	0
109	20231017	165900	1305803061	966	966	966	966	0
110	20231017	165800	1305803061	966	966	966	966	0
111	20231017	165700	1305803061	966	966	966	966	0
112	20231017	165600	1305803061	966	966	966	966	0
113	20231017	165500	1305803061	966	966	966	966	0
114	20231017	165400	1305803061	966	966	966	966	0
115	20231017	165300	1305803061	966	966	966	966	0
116	20231017	165200	1305803061	966	966	966	966	0
117	20231017	165100	1305803061	966	966	966	966	0
118	20231017	165000	1305803061	966	966	966	966	0
119	20231017	164900	1305803061	966	966	966	966	0
120	20231017	164800	1305803061	966	966	966	966	0
121	20231017	164700	1305803061	966	966	966	966	0
122	20231017	164600	1305803061	966	966	966	966	29561
123	20231017	164500	1305803061	966	966	966	966	0
124	20231017	164400	1305803061	966	966	966	966	0
125	20231017	164300	1305803061	966	966	966	966	0
126	20231017	164200	1305803061	966	966	966	966	0
127	20231017	164100	1305803061	966	966	966	966	0
128	20231017	164000	1305803061	966	966	966	966	0
129	20231017	163900	1305803061	966	966	966	966	0
130	20231017	163800	1305803061	966	966	966	966	0
131	20231017	163700	1305803061	966	966	966	966	0
132	20231017	163600	1305803061	966	966	966	966	0
133	20231017	163500	1305803061	966	966	966	966	0
134	20231017	163400	1305803061	966	966	966	966	0
135	20231017	163300	1305803061	966	966	966	966	0
136	20231017	163200	1305803061	966	966	966	966	0
137	20231017	163100	1305803061	966	966	966	966	0
138	20231017	163000	1305803061	966	966	966	966	0
139	20231017	162900	1305803061	966	966	966	966	0
140	20231017	162800	1305803061	966	966	966	966	0
141	20231017	162700	1305803061	966	966	966	966	0
142	20231017	162600	1305803061	966	966	966	966	0
143	20231017	162500	1305803061	966	966	966	966	0
144	20231017	162400	1305803061	966	966	966	966	0
145	20231017	162300	1305803061	966	966	966	966	0
146	20231017	162200	1305803061	966	966	966	966	0
147	20231017	162100	1305803061	966	966	966	966	0
148	20231017	162000	1305803061	966	966	966	966	0
149	20231017	161900	1305803061	966	966	966	966	0
150	20231017	161800	1305803061	966	966	966	966	0
151	20231017	161700	1305803061	966	966	966	966	0
152	20231017	161600	1305803061	966	966	966	966	29561
153	20231017	161500	1305803061	966	966	966	966	0
154	20231017	161400	1305803061	966	966	966	966	0
155	20231017	161300	1305803061	966	966	966	966	0
156	20231017	161200	1305803061	966	966	966	966	0
157	20231017	161100	1305803061	966	966	966	966	0
158	20231017	161000	1305803061	966	966	966	966	0
159	20231017	160900	1305803061	966	966	966	966	0
160	20231017	160800	1305803061	966	966	966	966	0
161	20231017	160700	1305803061	966	966	966	966	0
162	20231017	160600	1305803061	966	966	966	966	0
163	20231017	160500	1305803061	966	966	966	966	0
164	20231017	160400	1305803061	966	966	966	966	0
165	20231017	160300	1305803061	966	966	966	966	0
166	20231017	160200	1305803061	966	966	966	966	0
167	20231017	160100	1305803061	966	966	966	966	0
168	20231017	160000	1305803061	966	966	966	966	0
169	20231017	155900	1305803061	966	966	966	966	0
170	20231017	155800	1305803061	966	966	966	966	0
171	20231017	155700	1305803061	966	966	966	966	0
172	20231017	155600	1305803061	966	966	966	966	0
173	20231017	155500	1305803061	966	966	966	966	0
174	20231017	155400	1305803061	966	966	966	966	0
175	20231017	155300	1305803061	966	966	966	966	0
176	20231017	155200	1305803061	966	966	966	966	0
177	20231017	155100	1305803061	966	966	966	966	0
178	20231017	155000	1305803061	966	966	966	966	0
179	20231017	154900	1305803061	966	966	966	966	0
180	20231017	154800	1305803061	966	966	966	966	0
181	20231017	154700	1305803061	966	966	966	966	0
182	20231017	154600	1305803061	966	966	966	966	29561
183	20231017	154500	1305803061	966	966	966	966	0
184	20231017	154400	1305803061	966	966	966	966	0
185	20231017	154300	1305803061	966	966	966	966	0
186	20231017	154200	1305803061	966	966	966	966	0
187	20231017	154100	1305803061	966	966	966	966	0
188	20231017	154000	1305803061	966	966	966	966	0
189	20231017	153900	1305803061	966	966	966	966	0
190	20231017	153800	1305803061	966	966	966	966	0
191	20231017	153700	1305803061	966	966	966	966	0
192	20231017	153600	1305803061	966	966	966	966	0
193	20231017	153500	1305803061	966	966	966	966	0
194	20231017	153400	1305803061	966	966	966	966	0
195	20231017	153300	1305803061	966	966	966	966	0
196	20231017	153200	1305803061	966	966	966	966	0
197	20231017	153100	1305803061	966	966	966	966	0
198	20231017	153000	1305803061	966	966	966	966	29561
199	20231017	152900	1277247135	967	967	967	967	0
200	20231017	152800	1277247135	967	967	967	967	0
201	20231017	152700	1277247135	967	967	967	967	0
202	20231017	152600	1277247135	967	967	967	967	0
203	20231017	152500	1277247135	967	967	967	967	0
204	20231017	152400	1277247135	967	967	967	967	0
205	20231017	152300	1277247135	967	967	967	967	0
206	20231017	152200	1277247135	967	967	967	967	0
207	20231017	152100	1277247135	967	967	967	967	0
208	20231017	152000	1277247135	967	967	967	967	0
209	20231017	151900	1277247135	967	964	967	964	23744
210	20231017	151800	1254319940	966	965	966	963	10866
211	20231017	151700	1243849122	964	964	964	964	58
212	20231017	151600	1243793210	964	964	964	963	1812
213	20231017	151500	1242047712	963	965	965	963	4906
214	20231017	151400	1237320431	965	965	965	965	1103
215	20231017	151300	1236256036	964	965	965	964	6307
216	20231017	151200	1230174058	965	965	965	965	2153
217	20231017	151100	1228096413	965	965	965	965	1986
218	20231017	151000	1226179923	965	965	965	965	3075
219	20231017	150900	1223212548	965	965	965	965	600
220	20231017	150800	1222633548	965	965	965	965	571
221	20231017	150700	1222082533	965	965	965	965	110
222	20231017	150600	1221976383	965	965	965	965	50
223	20231017	150500	1221928133	965	965	965	965	1
224	20231017	150400	1221927168	965	964	965	964	3495
225	20231017	150300	1218555482	964	964	964	964	29
226	20231017	150200	1218527526	965	961	965	961	1393
227	20231017	150100	1217188805	961	963	963	961	14021
228	20231017	150000	1203708821	962	964	964	962	3271
229	20231017	145900	1200559989	964	964	964	964	0
230	20231017	145800	1200559989	964	965	965	964	1359
231	20231017	145700	1199249875	965	965	965	965	384
232	20231017	145600	1198879315	965	965	965	965	6
233	20231017	145500	1198873525	966	966	966	966	1193
234	20231017	145400	1197721087	964	964	964	964	1
235	20231017	145300	1197720123	964	964	964	964	0
236	20231017	145200	1197720123	964	964	964	964	6
237	20231017	145100	1197714339	964	964	964	964	6
238	20231017	145000	1197708555	964	964	964	964	101
239	20231017	144900	1197611191	964	965	965	964	504
240	20231017	144800	1197125018	965	965	965	965	0
241	20231017	144700	1197125018	965	965	965	965	0
242	20231017	144600	1197125018	965	965	965	965	15
243	20231017	144500	1197110543	965	965	965	965	175
244	20231017	144400	1196941668	965	965	965	965	0
245	20231017	144300	1196941668	965	965	965	965	3
246	20231017	144200	1196938773	965	966	966	965	231
247	20231017	144100	1196715758	966	966	966	966	0
248	20231017	144000	1196715758	966	966	966	966	14
249	20231017	143900	1196702234	966	966	966	966	500
250	20231017	143800	1196219234	967	967	967	967	0
251	20231017	143700	1196219234	967	967	967	967	0
252	20231017	143600	1196219234	967	967	967	967	1
253	20231017	143500	1196218267	967	967	967	967	1
254	20231017	143400	1196217300	967	967	967	967	0
255	20231017	143300	1196217300	967	967	967	967	100
256	20231017	143200	1196120600	962	962	962	962	101
257	20231017	143100	1196023438	968	968	968	968	2
258	20231017	143000	1196021502	960	960	960	960	0
259	20231017	142900	1196021502	960	967	967	960	100000
260	20231017	142800	1099756447	968	968	968	968	0
261	20231017	142700	1099756447	968	968	968	968	0
262	20231017	142600	1099756447	968	968	968	968	0
263	20231017	142500	1099756447	968	968	968	968	0
264	20231017	142400	1099756447	968	968	968	968	7
265	20231017	142300	1099749671	968	968	968	968	0
266	20231017	142200	1099749671	968	968	968	968	1
267	20231017	142100	1099748703	968	968	968	968	5
268	20231017	142000	1099743863	966	966	966	966	0
269	20231017	141900	1099743863	966	966	966	966	0
270	20231017	141800	1099743863	966	966	966	966	0
271	20231017	141700	1099743863	966	966	966	966	0
272	20231017	141600	1099743863	966	966	966	966	0
273	20231017	141500	1099743863	966	966	966	966	0
274	20231017	141400	1099743863	966	966	966	966	0
275	20231017	141300	1099743863	966	966	966	966	100
276	20231017	141200	1099647263	970	969	970	969	5121
277	20231017	141100	1094681861	966	969	969	966	3174
278	20231017	141000	1091615717	969	969	969	969	1
279	20231017	140900	1091614748	969	969	969	969	0
280	20231017	140800	1091614748	969	969	969	969	1700
281	20231017	140700	1089967448	969	969	969	969	1
282	20231017	140600	1089966479	966	966	966	966	1485
283	20231017	140500	1088531969	967	967	967	967	500
284	20231017	140400	1088048469	967	967	967	967	499
285	20231017	140300	1087565936	970	970	970	970	2
286	20231017	140200	1087563996	970	970	970	970	0
287	20231017	140100	1087563996	970	966	971	966	4283
288	20231017	140000	1083410497	973	973	973	973	0
289	20231017	135900	1083410497	973	973	973	972	3165
290	20231017	135800	1080331752	973	969	974	969	17635
291	20231017	135700	1063202048	970	969	970	969	4360
292	20231017	135600	1058976071	967	967	967	967	12
293	20231017	135500	1058964467	968	966	969	966	5685
294	20231017	135400	1053462944	966	966	966	966	596
295	20231017	135300	1052887208	966	967	967	966	2686
296	20231017	135200	1050291985	967	967	967	967	0
297	20231017	135100	1050291985	967	967	967	967	0
298	20231017	135000	1050291985	967	967	967	967	0
299	20231017	134900	1050291985	967	967	967	967	38
300	20231017	134800	1050255239	967	967	967	967	1
301	20231017	134700	1050254272	967	967	967	967	999
302	20231017	134600	1049288239	967	967	967	967	0
303	20231017	134500	1049288239	967	967	967	967	11
304	20231017	134400	1049277602	967	967	967	967	205
305	20231017	134300	1049079367	968	968	968	968	120
306	20231017	134200	1048963207	967	967	967	967	0
307	20231017	134100	1048963207	967	967	967	967	6
308	20231017	134000	1048957405	967	967	967	967	0
309	20231017	133900	1048957405	967	968	968	967	1707
310	20231017	133800	1047306036	968	968	968	968	1
311	20231017	133700	1047305068	968	968	968	968	500
312	20231017	133600	1046821068	968	968	968	968	500
313	20231017	133500	1046337068	968	968	968	968	3
314	20231017	133400	1046334164	967	967	967	967	0
315	20231017	133300	1046334164	967	967	967	967	0
316	20231017	133200	1046334164	967	967	967	967	500
317	20231017	133100	1045850664	967	967	967	967	100
318	20231017	133000	1045753964	967	967	967	967	27
319	20231017	132900	1045727855	967	967	967	967	500
320	20231017	132800	1045244355	967	966	967	966	606
321	20231017	132700	1044658453	966	966	966	966	100
322	20231017	132600	1044561853	965	965	965	965	0
323	20231017	132500	1044561853	965	966	966	965	681
324	20231017	132400	1043904684	966	966	966	966	0
325	20231017	132300	1043904684	966	966	966	966	2000
326	20231017	132200	1041972684	965	965	965	965	100
327	20231017	132100	1041876184	965	965	965	965	16302
328	20231017	132000	1026144754	963	965	965	963	4710
329	20231017	131900	1021604050	965	965	965	965	180
330	20231017	131800	1021430350	965	965	965	965	0
331	20231017	131700	1021430350	965	965	965	965	0
332	20231017	131600	1021430350	965	965	965	965	1
333	20231017	131500	1021429385	964	965	965	964	2578
334	20231017	131400	1018944166	965	965	965	965	1000
335	20231017	131300	1017979166	965	965	965	965	2011
336	20231017	131200	1016038551	965	965	965	965	2
337	20231017	131100	1016036621	965	965	965	964	2439
338	20231017	131000	1013685413	965	965	965	965	20
339	20231017	130900	1013666113	965	965	965	965	35
340	20231017	130800	1013632338	965	965	965	964	96
341	20231017	130700	1013539741	965	965	965	964	205
342	20231017	130600	1013342116	966	966	966	966	6
343	20231017	130500	1013336320	965	965	965	965	2367
344	20231017	130400	1011052165	965	964	965	964	1351
345	20231017	130300	1009749750	964	964	964	964	2295
346	20231017	130200	1007537370	963	963	963	963	1050
347	20231017	130100	1006526220	963	964	964	963	60
348	20231017	130000	1006468384	964	964	964	964	20
349	20231017	125900	1006449104	964	963	964	961	10307
350	20231017	125800	996536186	963	963	963	963	7591
351	20231017	125700	989226053	964	963	964	963	5385
352	20231017	125600	984040297	963	963	963	963	400
353	20231017	125500	983655097	964	964	965	964	20377
354	20231017	125400	964006771	963	962	963	962	171
355	20231017	125300	963842242	960	961	961	960	870
356	20231017	125200	963006918	960	962	962	960	2833
357	20231017	125100	960285870	962	961	962	959	577
358	20231017	125000	959732269	962	964	964	959	109677
359	20231017	124900	854206679	965	967	967	965	22996
360	20231017	124800	832009915	967	967	967	967	3
361	20231017	124700	832007014	967	967	967	967	17
362	20231017	124600	831990575	967	968	968	967	1550
363	20231017	124500	830491718	968	968	968	968	60
364	20231017	124400	830433638	966	966	966	966	0
365	20231017	124300	830433638	966	967	967	966	4000
366	20231017	124200	826569538	966	967	967	966	886
367	20231017	124100	825713276	966	966	966	966	1
368	20231017	124000	825712310	967	967	967	967	0
369	20231017	123900	825712310	967	967	967	965	3841
370	20231017	123800	822002026	967	967	967	967	6
371	20231017	123700	821996224	966	967	967	966	1253
372	20231017	123600	820785823	967	966	967	966	118
373	20231017	123500	820671731	966	966	968	966	967
374	20231017	123400	819737473	965	964	965	964	430
375	20231017	123300	819322948	965	967	967	965	30481
376	20231017	123200	789886458	967	968	968	967	2383
377	20231017	123100	787582092	970	968	970	968	5
378	20231017	123000	787577249	967	967	970	967	19800
379	20231017	122900	768407263	967	969	969	967	2030
380	20231017	122800	766442187	969	969	969	969	0
381	20231017	122700	766442187	969	969	969	969	103
382	20231017	122600	766342380	969	969	969	968	16247
383	20231017	122500	750614038	969	970	970	969	18412
384	20231017	122400	732772790	970	970	970	970	30
385	20231017	122300	732743690	970	970	970	970	0
386	20231017	122200	732743690	970	969	970	969	48
387	20231017	122100	732697170	969	970	970	969	1343
388	20231017	122000	731394517	970	970	970	970	25
389	20231017	121900	731370267	970	970	970	970	249
390	20231017	121800	731128737	970	970	970	970	450
391	20231017	121700	730692237	970	970	970	970	301
392	20231017	121600	730400267	970	970	970	970	48
393	20231017	121500	730353707	970	970	970	970	50
394	20231017	121400	730305207	970	969	970	969	1200
395	20231017	121300	729141707	970	969	970	969	172
396	20231017	121200	728974868	970	970	970	970	4
397	20231017	121100	728970988	970	970	970	970	170
398	20231017	121000	728806088	969	969	969	969	1330
399	20231017	120900	727517318	969	969	969	969	1000
400	20231017	120800	726548318	970	970	970	969	1090
401	20231017	120700	725492018	970	970	970	970	2152
402	20231017	120600	723404578	970	970	970	970	55
403	20231017	120500	723351228	970	970	970	970	148
404	20231017	120400	723207668	970	970	970	970	0
405	20231017	120300	723207668	970	970	970	970	0
406	20231017	120200	723207668	970	970	970	970	0
407	20231017	120100	723207668	970	970	970	970	0
408	20231017	120000	723207668	970	970	970	970	5992
409	20231017	115900	717395428	971	971	971	971	923
410	20231017	115800	716499195	971	972	972	971	104
411	20231017	115700	716398110	970	970	970	970	0
412	20231017	115600	716398110	970	970	970	970	0
413	20231017	115500	716398110	970	970	970	970	0
414	20231017	115400	716398110	970	970	970	970	0
415	20231017	115300	716398110	970	970	970	970	54
416	20231017	115200	716345730	970	970	970	970	685
417	20231017	115100	715681280	970	970	970	969	2571
418	20231017	115000	713187910	970	970	970	970	643
419	20231017	114900	712564200	970	970	970	970	100
420	20231017	114800	712467200	970	970	970	970	174
421	20231017	114700	712298420	970	970	970	970	46
422	20231017	114600	712253800	970	970	970	970	541
423	20231017	114500	711729030	970	969	970	969	308
424	20231017	114400	711430551	969	970	970	969	2036
425	20231017	114300	709457007	974	970	974	970	5637
426	20231017	114200	703974346	970	970	970	970	0
427	20231017	114100	703974346	970	970	970	970	4185
428	20231017	114000	699914896	970	970	970	970	500
429	20231017	113900	699429896	969	969	969	969	905
430	20231017	113800	698552951	970	970	970	970	900
431	20231017	113700	697679951	970	970	970	970	772
432	20231017	113600	696931111	970	970	973	970	7855
433	20231017	113500	689311758	970	970	970	970	1001
434	20231017	113400	688340788	970	970	970	970	488
435	20231017	113300	687867428	970	970	970	970	10000
436	20231017	113200	678167428	970	970	970	970	2683
437	20231017	113100	675564918	970	970	970	970	23
438	20231017	113000	675542608	970	970	970	970	508
439	20231017	112900	675049848	970	970	970	970	3960
440	20231017	112800	671208648	970	970	970	970	1846
441	20231017	112700	669418028	970	970	970	970	1089
442	20231017	112600	668361698	970	971	971	970	2597
443	20231017	112500	665842561	970	970	970	970	575
444	20231017	112400	665284811	973	970	973	970	8619
445	20231017	112300	656924378	970	970	970	970	1998
446	20231017	112200	654986318	973	972	973	970	10001
447	20231017	112100	645285290	972	972	972	972	0
448	20231017	112000	645285290	972	972	972	972	0
449	20231017	111900	645285290	972	972	972	972	1
450	20231017	111800	645284318	973	973	973	973	0
451	20231017	111700	645284318	973	973	973	973	575
452	20231017	111600	644724843	973	973	973	973	0
453	20231017	111500	644724843	973	973	973	973	2
454	20231017	111400	644722897	970	973	973	970	15001
455	20231017	111300	630171867	973	973	973	973	1
456	20231017	111200	630170894	970	970	970	970	4224
457	20231017	111100	626073614	970	970	970	970	22
458	20231017	111000	626052274	970	970	970	970	897
459	20231017	110900	625182184	970	970	970	970	4900
460	20231017	110800	620429184	970	970	970	970	2040
461	20231017	110700	618450384	969	969	969	969	75
462	20231017	110600	618377709	970	970	970	970	107
463	20231017	110500	618273919	970	970	970	970	333
464	20231017	110400	617950909	970	970	970	970	10000
465	20231017	110300	608250909	970	970	970	970	0
466	20231017	110200	608250909	970	970	970	970	0
467	20231017	110100	608250909	970	970	970	970	0
468	20231017	110000	608250909	970	970	970	970	4013
469	20231017	105900	604358299	970	970	970	970	3700
470	20231017	105800	600769299	970	970	970	970	12287
471	20231017	105700	588850909	970	970	970	970	1856
472	20231017	105600	587050589	970	971	971	970	13148
473	20231017	105500	574297016	970	970	970	970	821
474	20231017	105400	573500646	970	970	970	970	15456
475	20231017	105300	558508326	970	970	970	970	25928
476	20231017	105200	533358166	970	970	970	970	1148
477	20231017	105100	532244606	970	970	970	970	4405
478	20231017	105000	527971756	970	973	973	970	27510
479	20231017	104900	501275488	975	975	975	975	0
480	20231017	104800	501275488	975	975	975	975	358
481	20231017	104700	500926438	975	975	975	975	4
482	20231017	104600	500922538	975	975	975	975	181
483	20231017	104500	500746063	972	972	972	972	5
484	20231017	104400	500741203	972	972	972	972	1
485	20231017	104300	500740231	974	975	975	974	9
486	20231017	104200	500731457	975	975	975	975	0
487	20231017	104100	500731457	975	975	975	975	110
488	20231017	104000	500624207	972	974	974	972	349
489	20231017	103900	500284945	974	973	974	973	801
490	20231017	103800	499505205	973	973	973	973	492
491	20231017	103700	499026489	973	973	973	973	1502
492	20231017	103600	497565043	973	973	973	973	2
493	20231017	103500	497563097	970	970	970	969	4810
494	20231017	103400	492899866	970	970	970	970	7825
495	20231017	103300	485309616	970	970	970	970	3580
496	20231017	103200	481837016	970	974	974	970	5752
497	20231017	103100	476256795	971	971	971	970	5870
498	20231017	103000	470562430	974	974	974	974	600
499	20231017	102900	469978030	970	974	974	970	50215
500	20231017	102800	421231709	973	973	973	973	100
501	20231017	102700	421134409	974	974	974	974	1627
502	20231017	102600	419549711	974	974	974	974	0
503	20231017	102500	419549711	974	974	974	974	3085
504	20231017	102400	416544921	975	975	975	975	610
505	20231017	102300	415950171	975	975	975	975	1527
506	20231017	102200	414461346	975	975	975	975	477
507	20231017	102100	413996271	976	976	976	976	1000
508	20231017	102000	413020271	975	974	975	974	8448
509	20231017	101900	404785954	974	975	975	974	2000
510	20231017	101800	402836954	975	975	975	975	123
511	20231017	101700	402717029	975	975	975	975	5631
512	20231017	101600	397226804	975	975	975	974	377
513	20231017	101500	396859591	975	975	975	975	65
514	20231017	101400	396796216	975	975	975	975	120
515	20231017	101300	396679216	975	976	976	975	152
516	20231017	101200	396530990	976	976	976	976	484
517	20231017	101100	396058606	976	976	976	976	3048
518	20231017	101000	393083758	975	975	975	975	87
519	20231017	100900	392998933	974	974	974	974	14
520	20231017	100800	392985297	975	975	975	975	159
521	20231017	100700	392830272	975	975	975	975	495
522	20231017	100600	392347647	975	975	975	974	140
523	20231017	100500	392211202	975	975	975	975	0
524	20231017	100400	392211202	975	975	975	975	6153
525	20231017	100300	386212027	975	976	976	975	1883
526	20231017	100200	384376077	976	975	976	975	1809
527	20231017	100100	382611201	976	975	976	975	218
528	20231017	100000	382398633	975	975	975	975	0
529	20231017	095900	382398633	975	975	975	975	0
530	20231017	095800	382398633	975	975	975	975	1
531	20231017	095700	382397658	974	974	974	974	0
532	20231017	095600	382397658	974	974	974	974	70
533	20231017	095500	382329478	976	974	976	974	1405
534	20231017	095400	380961006	974	974	974	974	0
535	20231017	095300	380961006	974	975	975	974	9177
536	20231017	095200	372020226	977	976	977	975	8452
537	20231017	095100	363778931	976	976	976	976	29
538	20231017	095000	363750627	976	976	976	976	150
539	20231017	094900	363604227	976	975	976	975	2577
540	20231017	094800	361091352	975	976	976	975	2718
541	20231017	094700	358438984	976	976	976	975	16815
542	20231017	094600	342039028	976	976	976	976	2505
543	20231017	094500	339594148	979	979	979	979	2
544	20231017	094400	339592190	979	978	979	977	4610
545	20231017	094300	335085715	979	979	979	979	5
546	20231017	094200	335080820	979	979	979	979	0
547	20231017	094100	335080820	979	979	979	979	5
548	20231017	094000	335075925	979	979	979	979	1962
549	20231017	093900	333155127	981	981	981	981	0
550	20231017	093800	333155127	981	981	981	981	20
551	20231017	093700	333135507	981	981	981	981	1
552	20231017	093600	333134526	983	983	983	983	0
553	20231017	093500	333134526	983	983	983	983	1
554	20231017	093400	333133543	983	980	983	980	13217
555	20231017	093300	320150717	980	980	980	980	83
556	20231017	093200	320069377	980	979	980	979	1943
557	20231017	093100	318167179	979	979	979	977	1745
558	20231017	093000	316458954	979	979	979	979	1001
559	20231017	092900	315478975	979	979	979	978	9501
560	20231017	092800	306186120	979	977	979	977	5064
561	20231017	092700	301233444	977	977	978	977	12805
562	20231017	092600	288717949	978	977	978	977	3127
563	20231017	092500	285660935	978	978	979	978	14492
564	20231017	092400	271485988	977	977	977	977	1338
565	20231017	092300	270178762	978	977	978	977	5025
566	20231017	092200	265265372	977	977	978	977	7148
567	20231017	092100	258276715	978	978	978	978	255
568	20231017	092000	258027325	979	979	979	979	1
569	20231017	091900	258026346	978	978	978	978	0
570	20231017	091800	258026346	978	978	978	977	2065
571	20231017	091700	256006826	977	978	978	977	1117
572	20231017	091600	254915016	977	978	978	977	726
573	20231017	091500	254204989	978	978	978	977	1507
574	20231017	091400	252731979	978	975	978	974	1135
575	20231017	091300	251625656	975	975	975	975	9500
576	20231017	091200	242363156	978	978	978	978	0
577	20231017	091100	242363156	978	976	978	976	821
578	20231017	091000	241560955	977	975	977	975	2007
579	20231017	090900	239604117	975	972	975	972	2145
580	20231017	090800	237514689	970	970	970	969	25338
581	20231017	090700	212937853	970	972	976	970	175807
582	20231017	090600	42382236	972	976	979	972	7580
583	20231017	090500	34988667	976	978	978	976	4000
584	20231017	090400	31078667	982	976	982	976	94
585	20231017	090300	30986420	984	984	984	984	0
586	20231017	090200	30986420	984	978	984	978	4073
587	20231017	090100	27000449	971	971	971	971	2000
588	20231017	090000	25058449	971	978	978	971	25691