KissMeData/008040/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185300	121728797	999	999	999	999	7662
3	20241010	185200	121728797	999	999	999	999	0
4	20241010	185100	121728797	999	999	999	999	0
5	20241010	185000	121728797	999	999	999	999	0
6	20241010	184900	121728797	999	999	999	999	0
7	20241010	184800	121728797	999	999	999	999	0
8	20241010	184700	121728797	999	999	999	999	0
9	20241010	184600	121728797	999	999	999	999	0
10	20241010	184500	121728797	999	999	999	999	0
11	20241010	184400	121728797	999	999	999	999	0
12	20241010	184300	121728797	999	999	999	999	0
13	20241010	184200	121728797	999	999	999	999	0
14	20241010	184100	121728797	999	999	999	999	0
15	20241010	184000	121728797	999	999	999	999	0
16	20241010	183900	121728797	999	999	999	999	0
17	20241010	183800	121728797	999	999	999	999	0
18	20241010	183700	121728797	999	999	999	999	0
19	20241010	183600	121728797	999	999	999	999	0
20	20241010	183500	121728797	999	999	999	999	0
21	20241010	183400	121728797	999	999	999	999	0
22	20241010	183300	121728797	999	999	999	999	0
23	20241010	183200	121728797	999	999	999	999	0
24	20241010	183100	121728797	999	999	999	999	0
25	20241010	183000	121728797	999	999	999	999	0
26	20241010	182900	121728797	999	999	999	999	0
27	20241010	182800	121728797	999	999	999	999	0
28	20241010	182700	121728797	999	999	999	999	0
29	20241010	182600	121728797	999	999	999	999	0
30	20241010	182500	121728797	999	999	999	999	0
31	20241010	182400	121728797	999	999	999	999	0
32	20241010	182300	121728797	999	999	999	999	7662
33	20241010	182200	121728797	999	999	999	999	0
34	20241010	182100	121728797	999	999	999	999	0
35	20241010	182000	121728797	999	999	999	999	0
36	20241010	181900	121728797	999	999	999	999	0
37	20241010	181800	121728797	999	999	999	999	0
38	20241010	181700	121728797	999	999	999	999	0
39	20241010	181600	121728797	999	999	999	999	0
40	20241010	181500	121728797	999	999	999	999	0
41	20241010	181400	121728797	999	999	999	999	0
42	20241010	181300	121728797	999	999	999	999	0
43	20241010	181200	121728797	999	999	999	999	0
44	20241010	181100	121728797	999	999	999	999	0
45	20241010	181000	121728797	999	999	999	999	0
46	20241010	180900	121728797	999	999	999	999	0
47	20241010	180800	121728797	999	999	999	999	0
48	20241010	180700	121728797	999	999	999	999	0
49	20241010	180600	121728797	999	999	999	999	0
50	20241010	180500	121728797	999	999	999	999	0
51	20241010	180400	121728797	999	999	999	999	0
52	20241010	180300	121728797	999	999	999	999	0
53	20241010	180200	121728797	999	999	999	999	0
54	20241010	180100	121728797	999	999	999	999	0
55	20241010	180000	121728797	999	999	999	999	0
56	20241010	175900	121728797	999	999	999	999	0
57	20241010	175800	121728797	999	999	999	999	0
58	20241010	175700	121728797	999	999	999	999	0
59	20241010	175600	121728797	999	999	999	999	0
60	20241010	175500	121728797	999	999	999	999	0
61	20241010	175400	121728797	999	999	999	999	0
62	20241010	175300	121728797	999	999	999	999	7662
63	20241010	175200	121728797	999	999	999	999	0
64	20241010	175100	121728797	999	999	999	999	0
65	20241010	175000	121728797	999	999	999	999	0
66	20241010	174900	121728797	999	999	999	999	0
67	20241010	174800	121728797	999	999	999	999	0
68	20241010	174700	121728797	999	999	999	999	0
69	20241010	174600	121728797	999	999	999	999	0
70	20241010	174500	121728797	999	999	999	999	0
71	20241010	174400	121728797	999	999	999	999	0
72	20241010	174300	121728797	999	999	999	999	0
73	20241010	174200	121728797	999	999	999	999	0
74	20241010	174100	121728797	999	999	999	999	0
75	20241010	174000	121728797	999	999	999	999	0
76	20241010	173900	121728797	999	999	999	999	0
77	20241010	173800	121728797	999	999	999	999	0
78	20241010	173700	121728797	999	999	999	999	0
79	20241010	173600	121728797	999	999	999	999	0
80	20241010	173500	121728797	999	999	999	999	0
81	20241010	173400	121728797	999	999	999	999	0
82	20241010	173300	121728797	999	999	999	999	0
83	20241010	173200	121728797	999	999	999	999	0
84	20241010	173100	121728797	999	999	999	999	0
85	20241010	173000	121728797	999	999	999	999	0
86	20241010	172900	121728797	999	999	999	999	0
87	20241010	172800	121728797	999	999	999	999	0
88	20241010	172700	121728797	999	999	999	999	0
89	20241010	172600	121728797	999	999	999	999	0
90	20241010	172500	121728797	999	999	999	999	0
91	20241010	172400	121728797	999	999	999	999	0
92	20241010	172300	121728797	999	999	999	999	7662
93	20241010	172200	121728797	999	999	999	999	0
94	20241010	172100	121728797	999	999	999	999	0
95	20241010	172000	121728797	999	999	999	999	0
96	20241010	171900	121728797	999	999	999	999	0
97	20241010	171800	121728797	999	999	999	999	0
98	20241010	171700	121728797	999	999	999	999	0
99	20241010	171600	121728797	999	999	999	999	0
100	20241010	171500	121728797	999	999	999	999	0
101	20241010	171400	121728797	999	999	999	999	0
102	20241010	171300	121728797	999	999	999	999	0
103	20241010	171200	121728797	999	999	999	999	0
104	20241010	171100	121728797	999	999	999	999	0
105	20241010	171000	121728797	999	999	999	999	0
106	20241010	170900	121728797	999	999	999	999	0
107	20241010	170800	121728797	999	999	999	999	0
108	20241010	170700	121728797	999	999	999	999	0
109	20241010	170600	121728797	999	999	999	999	0
110	20241010	170500	121728797	999	999	999	999	0
111	20241010	170400	121728797	999	999	999	999	0
112	20241010	170300	121728797	999	999	999	999	0
113	20241010	170200	121728797	999	999	999	999	0
114	20241010	170100	121728797	999	999	999	999	0
115	20241010	170000	121728797	999	999	999	999	0
116	20241010	165900	121728797	999	999	999	999	0
117	20241010	165800	121728797	999	999	999	999	0
118	20241010	165700	121728797	999	999	999	999	0
119	20241010	165600	121728797	999	999	999	999	0
120	20241010	165500	121728797	999	999	999	999	0
121	20241010	165400	121728797	999	999	999	999	0
122	20241010	165300	121728797	999	999	999	999	7662
123	20241010	165200	121728797	999	999	999	999	0
124	20241010	165100	121728797	999	999	999	999	0
125	20241010	165000	121728797	999	999	999	999	0
126	20241010	164900	121728797	999	999	999	999	0
127	20241010	164800	121728797	999	999	999	999	0
128	20241010	164700	121728797	999	999	999	999	0
129	20241010	164600	121728797	999	999	999	999	0
130	20241010	164500	121728797	999	999	999	999	0
131	20241010	164400	121728797	999	999	999	999	0
132	20241010	164300	121728797	999	999	999	999	0
133	20241010	164200	121728797	999	999	999	999	0
134	20241010	164100	121728797	999	999	999	999	0
135	20241010	164000	121728797	999	999	999	999	0
136	20241010	163900	121728797	999	999	999	999	0
137	20241010	163800	121728797	999	999	999	999	0
138	20241010	163700	121728797	999	999	999	999	0
139	20241010	163600	121728797	999	999	999	999	0
140	20241010	163500	121728797	999	999	999	999	0
141	20241010	163400	121728797	999	999	999	999	0
142	20241010	163300	121728797	999	999	999	999	0
143	20241010	163200	121728797	999	999	999	999	0
144	20241010	163100	121728797	999	999	999	999	0
145	20241010	163000	121728797	999	999	999	999	0
146	20241010	162900	121728797	999	999	999	999	0
147	20241010	162800	121728797	999	999	999	999	0
148	20241010	162700	121728797	999	999	999	999	0
149	20241010	162600	121728797	999	999	999	999	0
150	20241010	162500	121728797	999	999	999	999	0
151	20241010	162400	121728797	999	999	999	999	0
152	20241010	162300	121728797	999	999	999	999	7662
153	20241010	162200	121728797	999	999	999	999	0
154	20241010	162100	121728797	999	999	999	999	0
155	20241010	162000	121728797	999	999	999	999	0
156	20241010	161900	121728797	999	999	999	999	0
157	20241010	161800	121728797	999	999	999	999	0
158	20241010	161700	121728797	999	999	999	999	0
159	20241010	161600	121728797	999	999	999	999	0
160	20241010	161500	121728797	999	999	999	999	0
161	20241010	161400	121728797	999	999	999	999	0
162	20241010	161300	121728797	999	999	999	999	0
163	20241010	161200	121728797	999	999	999	999	0
164	20241010	161100	121728797	999	999	999	999	0
165	20241010	161000	121728797	999	999	999	999	0
166	20241010	160900	121728797	999	999	999	999	0
167	20241010	160800	121728797	999	999	999	999	0
168	20241010	160700	121728797	999	999	999	999	0
169	20241010	160600	121728797	999	999	999	999	0
170	20241010	160500	121728797	999	999	999	999	0
171	20241010	160400	121728797	999	999	999	999	0
172	20241010	160300	121728797	999	999	999	999	0
173	20241010	160200	121728797	999	999	999	999	0
174	20241010	160100	121728797	999	999	999	999	0
175	20241010	160000	121728797	999	999	999	999	0
176	20241010	155900	121728797	999	999	999	999	0
177	20241010	155800	121728797	999	999	999	999	0
178	20241010	155700	121728797	999	999	999	999	0
179	20241010	155600	121728797	999	999	999	999	0
180	20241010	155500	121728797	999	999	999	999	0
181	20241010	155400	121728797	999	999	999	999	0
182	20241010	155300	121728797	999	999	999	999	7662
183	20241010	155200	121728797	999	999	999	999	0
184	20241010	155100	121728797	999	999	999	999	0
185	20241010	155000	121728797	999	999	999	999	0
186	20241010	154900	121728797	999	999	999	999	0
187	20241010	154800	121728797	999	999	999	999	0
188	20241010	154700	121728797	999	999	999	999	0
189	20241010	154600	121728797	999	999	999	999	0
190	20241010	154500	121728797	999	999	999	999	0
191	20241010	154400	121728797	999	999	999	999	0
192	20241010	154300	121728797	999	999	999	999	0
193	20241010	154200	121728797	999	999	999	999	0
194	20241010	154100	121728797	999	999	999	999	0
195	20241010	154000	121728797	999	999	999	999	0
196	20241010	153900	121728797	999	999	999	999	0
197	20241010	153800	121728797	999	999	999	999	0
198	20241010	153700	121728797	999	999	999	999	0
199	20241010	153600	121728797	999	999	999	999	0
200	20241010	153500	121728797	999	999	999	999	0
201	20241010	153400	121728797	999	999	999	999	0
202	20241010	153300	121728797	999	999	999	999	0
203	20241010	153200	121728797	999	999	999	999	0
204	20241010	153100	121728797	999	999	999	999	0
205	20241010	153000	121728797	999	999	999	999	7662
206	20241010	152900	114074459	999	999	999	999	0
207	20241010	152800	114074459	999	999	999	999	0
208	20241010	152700	114074459	999	999	999	999	0
209	20241010	152600	114074459	999	999	999	999	0
210	20241010	152500	114074459	999	999	999	999	0
211	20241010	152400	114074459	999	999	999	999	0
212	20241010	152300	114074459	999	999	999	999	0
213	20241010	152200	114074459	999	999	999	999	0
214	20241010	152100	114074459	999	999	999	999	0
215	20241010	152000	114074459	999	999	999	999	0
216	20241010	151900	114074459	999	997	999	996	114
217	20241010	151800	113960802	999	997	999	997	1095
218	20241010	151700	112867934	998	998	998	998	200
219	20241010	151600	112668334	999	999	999	999	0
220	20241010	151500	112668334	999	998	999	998	1031
221	20241010	151400	111639395	999	999	999	999	90
222	20241010	151300	111549485	999	998	999	998	663
223	20241010	151200	110887810	999	998	999	998	1459
224	20241010	151100	109431727	998	997	998	997	2265
225	20241010	151000	107173445	997	997	997	997	0
226	20241010	150900	107173445	997	997	997	997	0
227	20241010	150800	107173445	997	997	997	997	200
228	20241010	150700	106974045	997	997	998	997	1751
229	20241010	150600	105228222	998	998	998	998	0
230	20241010	150500	105228222	998	997	998	997	14
231	20241010	150400	105214263	998	997	998	997	289
232	20241010	150300	104925941	998	998	998	997	102
233	20241010	150200	104824245	997	998	998	997	300
234	20241010	150100	104524945	998	998	998	998	134
235	20241010	150000	104391213	998	998	998	998	75
236	20241010	145900	104316363	998	998	998	998	8
237	20241010	145800	104308379	998	997	998	997	51
238	20241010	145700	104257531	998	998	998	998	76
239	20241010	145600	104181683	998	998	998	998	0
240	20241010	145500	104181683	998	998	998	998	1
241	20241010	145400	104180685	997	997	997	997	1
242	20241010	145300	104179688	998	998	998	998	75
243	20241010	145200	104104838	998	998	998	998	0
244	20241010	145100	104104838	998	998	998	998	26
245	20241010	145000	104078890	998	997	998	997	51
246	20241010	144900	104028042	998	998	998	998	0
247	20241010	144800	104028042	998	998	998	997	815
248	20241010	144700	103215424	998	998	998	998	41
249	20241010	144600	103174506	998	998	998	998	86
250	20241010	144500	103088678	998	997	998	996	610
251	20241010	144400	102480607	997	997	997	997	145
252	20241010	144300	102336042	997	997	997	997	20
253	20241010	144200	102316102	998	998	998	998	60
254	20241010	144100	102256222	998	997	998	995	4061
255	20241010	144000	98212411	998	998	998	998	2
256	20241010	143900	98210415	998	998	998	998	170
257	20241010	143800	98040755	998	998	998	998	148
258	20241010	143700	97893051	998	998	998	998	236
259	20241010	143600	97657523	998	998	998	998	113
260	20241010	143500	97544749	997	997	997	996	1717
261	20241010	143400	95834309	998	998	998	998	8
262	20241010	143300	95826325	998	998	998	998	408
263	20241010	143200	95419141	998	999	999	998	350
264	20241010	143100	95069616	998	998	998	998	1193
265	20241010	143000	93879002	998	998	998	998	0
266	20241010	142900	93879002	998	998	998	998	0
267	20241010	142800	93879002	998	998	998	998	76
268	20241010	142700	93803154	998	998	998	998	13
269	20241010	142600	93790180	998	998	998	998	196
270	20241010	142500	93594572	998	998	998	998	124
271	20241010	142400	93470820	998	998	998	998	23
272	20241010	142300	93447866	998	998	998	998	144
273	20241010	142200	93304154	998	998	998	998	203
274	20241010	142100	93101560	998	997	998	997	281
275	20241010	142000	92821148	997	997	997	997	81
276	20241010	141900	92740391	998	998	998	998	37
277	20241010	141800	92703465	998	997	998	997	827
278	20241010	141700	91878800	997	997	997	997	0
279	20241010	141600	91878800	997	997	997	997	136
280	20241010	141500	91743208	997	997	997	997	0
281	20241010	141400	91743208	997	997	997	996	671
282	20241010	141300	91074667	997	997	997	997	12
283	20241010	141200	91062703	997	997	997	997	0
284	20241010	141100	91062703	997	997	997	997	75
285	20241010	141000	90987928	997	998	998	997	169
286	20241010	140900	90819432	998	998	998	998	10
287	20241010	140800	90809452	998	998	998	998	0
288	20241010	140700	90809452	998	998	998	998	76
289	20241010	140600	90733604	998	998	998	998	0
290	20241010	140500	90733604	998	997	998	997	14
291	20241010	140400	90719645	998	998	998	998	0
292	20241010	140300	90719645	998	998	998	998	0
293	20241010	140200	90719645	998	998	998	998	0
294	20241010	140100	90719645	998	998	998	998	0
295	20241010	140000	90719645	998	997	998	997	724
296	20241010	135900	89997816	998	998	998	998	5
297	20241010	135800	89992826	997	998	998	997	1075
298	20241010	135700	88920976	999	999	999	999	1
299	20241010	135600	88919977	997	998	998	997	81
300	20241010	135500	88839195	999	999	999	999	0
301	20241010	135400	88839195	999	998	999	998	55
302	20241010	135300	88784304	999	999	999	999	0
303	20241010	135200	88784304	999	999	999	999	0
304	20241010	135100	88784304	999	999	999	999	0
305	20241010	135000	88784304	999	999	999	999	1
306	20241010	134900	88783305	999	998	999	997	623
307	20241010	134800	88161842	999	999	999	999	500
308	20241010	134700	87662342	999	999	999	999	1
309	20241010	134600	87661343	998	998	998	998	0
310	20241010	134500	87661343	998	998	998	998	1100
311	20241010	134400	86563543	998	998	998	998	0
312	20241010	134300	86563543	998	998	998	998	0
313	20241010	134200	86563543	998	997	998	997	1080
314	20241010	134100	85486708	998	998	998	998	0
315	20241010	134000	85486708	998	998	998	998	0
316	20241010	133900	85486708	998	998	998	998	76
317	20241010	133800	85410860	998	998	998	998	0
318	20241010	133700	85410860	998	998	998	998	11
319	20241010	133600	85399882	998	998	998	998	51
320	20241010	133500	85348984	998	998	998	998	75
321	20241010	133400	85274134	998	998	998	998	1276
322	20241010	133300	84000686	998	998	998	998	50
323	20241010	133200	83950786	998	998	998	998	76
324	20241010	133100	83874938	998	998	998	998	0
325	20241010	133000	83874938	998	998	998	998	0
326	20241010	132900	83874938	998	998	998	998	0
327	20241010	132800	83874938	998	998	998	998	75
328	20241010	132700	83800088	998	998	998	998	0
329	20241010	132600	83800088	998	998	998	998	0
330	20241010	132500	83800088	998	998	998	998	102
331	20241010	132400	83698292	998	998	998	998	0
332	20241010	132300	83698292	998	998	998	998	8
333	20241010	132200	83690308	998	998	998	998	0
334	20241010	132100	83690308	998	998	998	998	75
335	20241010	132000	83615458	998	998	998	998	0
336	20241010	131900	83615458	998	998	998	998	9
337	20241010	131800	83606476	998	998	998	998	0
338	20241010	131700	83606476	998	998	998	998	77
339	20241010	131600	83529630	998	998	998	998	24
340	20241010	131500	83505678	998	998	998	998	0
341	20241010	131400	83505678	998	998	998	998	76
342	20241010	131300	83429830	998	998	998	998	0
343	20241010	131200	83429830	998	997	998	997	860
344	20241010	131100	82572362	996	996	996	996	533
345	20241010	131000	82041494	996	996	996	996	78
346	20241010	130900	81963806	996	996	996	996	0
347	20241010	130800	81963806	996	996	996	996	60
348	20241010	130700	81904046	997	997	997	997	75
349	20241010	130600	81829271	997	997	997	997	0
350	20241010	130500	81829271	997	997	997	997	0
351	20241010	130400	81829271	997	997	997	997	0
352	20241010	130300	81829271	997	997	997	997	84
353	20241010	130200	81745523	997	997	997	997	0
354	20241010	130100	81745523	997	997	997	997	0
355	20241010	130000	81745523	997	997	997	997	75
356	20241010	125900	81670748	997	997	997	997	7
357	20241010	125800	81663769	997	997	997	997	0
358	20241010	125700	81663769	997	997	997	997	0
359	20241010	125600	81663769	997	997	997	997	76
360	20241010	125500	81587997	997	997	997	997	75
361	20241010	125400	81513222	998	998	998	998	230
362	20241010	125300	81283682	998	998	998	998	75
363	20241010	125200	81208832	998	998	998	998	2
364	20241010	125100	81206836	998	998	998	998	7
365	20241010	125000	81199850	998	998	998	998	0
366	20241010	124900	81199850	998	999	999	998	77
367	20241010	124800	81123003	999	998	999	998	152
368	20241010	124700	80971306	999	999	999	999	0
369	20241010	124600	80971306	999	999	999	999	198
370	20241010	124500	80773504	999	999	999	999	0
371	20241010	124400	80773504	999	998	999	998	230
372	20241010	124300	80543885	998	998	998	998	0
373	20241010	124200	80543885	998	999	999	998	1076
374	20241010	124100	79469037	999	999	999	999	0
375	20241010	124000	79469037	999	999	999	999	0
376	20241010	123900	79469037	999	998	999	998	5001
377	20241010	123800	74478038	998	998	998	998	75
378	20241010	123700	74403188	998	998	998	998	0
379	20241010	123600	74403188	998	998	998	998	0
380	20241010	123500	74403188	998	998	998	998	1
381	20241010	123400	74402190	998	998	998	998	0
382	20241010	123300	74402190	998	998	998	998	0
383	20241010	123200	74402190	998	998	998	998	1
384	20241010	123100	74401192	997	997	998	997	152
385	20241010	123000	74249647	998	998	998	998	0
386	20241010	122900	74249647	998	998	998	998	0
387	20241010	122800	74249647	998	998	998	998	0
388	20241010	122700	74249647	998	997	998	997	694
389	20241010	122600	73557728	997	997	997	997	20
390	20241010	122500	73537788	998	998	998	998	0
391	20241010	122400	73537788	998	998	998	998	75
392	20241010	122300	73462938	998	998	998	998	8
393	20241010	122200	73454954	998	998	998	998	0
394	20241010	122100	73454954	998	998	998	998	76
395	20241010	122000	73379106	998	998	998	998	0
396	20241010	121900	73379106	998	998	998	998	0
397	20241010	121800	73379106	998	998	998	998	8
398	20241010	121700	73371122	998	998	998	998	75
399	20241010	121600	73296272	998	998	998	998	0
400	20241010	121500	73296272	998	998	998	998	0
401	20241010	121400	73296272	998	998	998	998	76
402	20241010	121300	73220424	998	998	998	998	8
403	20241010	121200	73212440	998	998	998	998	0
404	20241010	121100	73212440	998	998	998	998	0
405	20241010	121000	73212440	998	998	998	998	75
406	20241010	120900	73137590	998	998	998	998	0
407	20241010	120800	73137590	998	998	998	998	0
408	20241010	120700	73137590	998	998	998	998	76
409	20241010	120600	73061742	998	998	998	998	0
410	20241010	120500	73061742	998	998	998	998	0
411	20241010	120400	73061742	998	998	998	998	76
412	20241010	120300	72985894	998	998	998	998	75
413	20241010	120200	72911044	998	998	998	998	0
414	20241010	120100	72911044	998	998	998	998	0
415	20241010	120000	72911044	998	998	998	998	1
416	20241010	115900	72910046	995	997	997	995	100
417	20241010	115800	72810364	998	998	998	998	21
418	20241010	115700	72789406	998	998	998	998	0
419	20241010	115600	72789406	998	998	998	998	75
420	20241010	115500	72714556	998	998	998	998	0
421	20241010	115400	72714556	998	998	998	998	10
422	20241010	115300	72704576	998	998	998	998	0
423	20241010	115200	72704576	998	998	998	998	0
424	20241010	115100	72704576	998	998	999	995	5418
425	20241010	115000	67307564	999	999	999	999	100
426	20241010	114900	67207664	999	998	999	998	147
427	20241010	114800	67060812	999	999	999	999	0
428	20241010	114700	67060812	999	999	999	999	24
429	20241010	114600	67036836	999	999	999	999	76
430	20241010	114500	66960912	999	999	999	999	76
431	20241010	114400	66884988	999	999	999	999	0
432	20241010	114300	66884988	999	999	999	999	0
433	20241010	114200	66884988	999	999	999	999	75
434	20241010	114100	66810063	999	999	999	999	7
435	20241010	114000	66803070	999	999	999	999	51
436	20241010	113900	66752121	999	999	999	999	1
437	20241010	113800	66751122	999	999	999	999	0
438	20241010	113700	66751122	999	998	999	998	2000
439	20241010	113600	64754815	998	998	998	998	8
440	20241010	113500	64746831	998	998	998	998	75
441	20241010	113400	64671981	998	998	998	998	0
442	20241010	113300	64671981	998	998	998	997	11
443	20241010	113200	64661012	997	997	997	997	458
444	20241010	113100	64204386	997	997	998	997	645
445	20241010	113000	63561308	998	998	998	998	34
446	20241010	112900	63527376	998	998	998	998	0
447	20241010	112800	63527376	998	998	998	998	106
448	20241010	112700	63421588	998	998	998	998	24
449	20241010	112600	63397636	998	998	998	998	52
450	20241010	112500	63345740	998	998	998	998	34
451	20241010	112400	63311808	998	998	998	998	118
452	20241010	112300	63194044	998	998	998	998	7052
453	20241010	112200	56156148	998	998	998	998	29
454	20241010	112100	56127206	998	998	998	998	156
455	20241010	112000	55971518	998	998	998	998	0
456	20241010	111900	55971518	998	998	998	998	51
457	20241010	111800	55920620	998	998	998	998	84
458	20241010	111700	55836788	998	998	998	998	167
459	20241010	111600	55670122	997	998	998	997	63
460	20241010	111500	55607249	998	997	998	997	100
461	20241010	111400	55507484	997	997	997	997	66
462	20241010	111300	55441682	997	997	997	997	246
463	20241010	111200	55196420	998	998	998	998	61
464	20241010	111100	55135542	998	998	998	998	177
465	20241010	111000	54958896	998	998	998	998	163
466	20241010	110900	54796222	998	998	998	996	252
467	20241010	110800	54545226	997	997	997	997	0
468	20241010	110700	54545226	997	997	997	997	251
469	20241010	110600	54294979	997	997	997	997	84
470	20241010	110500	54211231	997	997	997	997	1
471	20241010	110400	54210234	997	997	997	997	1
472	20241010	110300	54209237	996	997	997	996	977
473	20241010	110200	53235169	997	996	997	996	293
474	20241010	110100	52943340	997	998	998	997	68
475	20241010	110000	52875536	998	998	998	998	0
476	20241010	105900	52875536	998	998	998	997	17
477	20241010	105800	52858585	997	997	997	997	100
478	20241010	105700	52758885	998	998	998	998	0
479	20241010	105600	52758885	998	998	998	998	76
480	20241010	105500	52683037	998	998	998	998	0
481	20241010	105400	52683037	998	996	998	996	34
482	20241010	105300	52649169	998	997	998	995	3303
483	20241010	105200	49355027	998	997	998	997	1774
484	20241010	105100	47586273	997	997	997	997	0
485	20241010	105000	47586273	997	996	997	995	2001
486	20241010	104900	45593210	997	997	997	997	76
487	20241010	104800	45517438	997	997	997	997	0
488	20241010	104700	45517438	997	998	998	997	82
489	20241010	104600	45435677	998	998	998	998	0
490	20241010	104500	45435677	998	997	998	997	231
491	20241010	104400	45205339	998	998	998	998	1
492	20241010	104300	45204341	996	997	997	996	49
493	20241010	104200	45155530	998	998	998	998	76
494	20241010	104100	45079682	998	997	998	997	1001
495	20241010	104000	44081684	997	997	997	997	0
496	20241010	103900	44081684	997	997	997	997	1
497	20241010	103800	44080687	996	996	996	996	78
498	20241010	103700	44002999	997	997	997	997	0
499	20241010	103600	44002999	997	997	997	997	0
500	20241010	103500	44002999	997	997	997	997	0
501	20241010	103400	44002999	997	997	997	997	76
502	20241010	103300	43927227	996	996	996	996	292
503	20241010	103200	43636395	996	996	996	996	8
504	20241010	103100	43628427	997	996	997	996	1625
505	20241010	103000	42009852	997	997	997	997	0
506	20241010	102900	42009852	997	997	997	997	0
507	20241010	102800	42009852	997	997	997	997	58
508	20241010	102700	41952026	997	997	997	997	676
509	20241010	102600	41278054	997	997	997	997	19
510	20241010	102500	41259111	997	997	997	997	24
511	20241010	102400	41235183	997	997	997	997	75
512	20241010	102300	41160408	997	997	997	997	0
513	20241010	102200	41160408	997	997	997	997	0
514	20241010	102100	41160408	997	997	997	997	0
515	20241010	102000	41160408	997	997	997	997	80
516	20241010	101900	41080648	998	998	998	998	1
517	20241010	101800	41079650	997	997	997	997	75
518	20241010	101700	41004875	998	998	998	998	500
519	20241010	101600	40505875	998	998	998	998	3
520	20241010	101500	40502881	997	997	997	997	186
521	20241010	101400	40317439	998	998	998	998	0
522	20241010	101300	40317439	998	998	998	998	0
523	20241010	101200	40317439	998	998	998	998	0
524	20241010	101100	40317439	998	997	998	995	79
525	20241010	101000	40238677	997	997	997	997	634
526	20241010	100900	39606579	997	997	997	997	100
527	20241010	100800	39506879	997	997	997	997	0
528	20241010	100700	39506879	997	997	997	997	0
529	20241010	100600	39506879	997	998	998	997	85
530	20241010	100500	39422133	998	998	998	998	1
531	20241010	100400	39421135	997	997	998	997	1049
532	20241010	100300	38375281	997	996	997	996	53
533	20241010	100200	38322483	997	997	997	997	0
534	20241010	100100	38322483	997	997	997	997	0
535	20241010	100000	38322483	997	997	997	995	502
536	20241010	095900	37822989	996	996	996	996	145
537	20241010	095800	37678569	998	998	998	998	0
538	20241010	095700	37678569	998	998	998	998	735
539	20241010	095600	36945039	1000	997	1000	997	5406
540	20241010	095500	31544883	998	998	998	998	83
541	20241010	095400	31462049	998	996	998	996	1041
542	20241010	095300	30423709	996	996	996	996	7
543	20241010	095200	30416737	996	996	996	996	77
544	20241010	095100	30340045	996	996	996	996	0
545	20241010	095000	30340045	996	996	996	996	57
546	20241010	094900	30283273	995	995	995	995	6
547	20241010	094800	30277303	995	994	995	994	1097
548	20241010	094700	29186875	994	995	995	994	1433
549	20241010	094600	27762453	996	996	996	996	1
550	20241010	094500	27761457	994	994	994	994	15
551	20241010	094400	27746547	996	996	996	996	0
552	20241010	094300	27746547	996	996	996	996	355
553	20241010	094200	27392967	996	996	996	996	0
554	20241010	094100	27392967	996	996	996	994	625
555	20241010	094000	26771067	996	995	996	995	39
556	20241010	093900	26732261	995	995	995	995	0
557	20241010	093800	26732261	995	995	995	995	95
558	20241010	093700	26637736	995	995	995	995	200
559	20241010	093600	26438736	995	995	995	995	2
560	20241010	093500	26436746	995	995	995	995	2
561	20241010	093400	26434756	995	995	995	995	188
562	20241010	093300	26247696	995	995	995	995	505
563	20241010	093200	25745221	995	993	995	993	6
564	20241010	093100	25739253	994	993	994	993	9282
565	20241010	093000	16518720	992	992	992	992	1763
566	20241010	092900	14769824	991	992	992	991	203
567	20241010	092800	14568521	992	991	992	990	1787
568	20241010	092700	12797296	990	990	990	990	743
569	20241010	092600	12061726	989	990	990	989	123
570	20241010	092500	11939969	990	990	990	990	0
571	20241010	092400	11939969	990	989	990	989	14
572	20241010	092300	11926122	990	990	990	990	0
573	20241010	092200	11926122	990	990	990	990	159
574	20241010	092100	11768712	990	991	991	990	21
575	20241010	092000	11747914	991	990	991	990	9
576	20241010	091900	11739000	990	989	990	989	24
577	20241010	091800	11715244	990	991	991	990	387
578	20241010	091700	11332074	990	991	991	990	4787
579	20241010	091600	6591157	991	991	991	991	13
580	20241010	091500	6578274	992	992	992	992	10
581	20241010	091400	6568354	991	992	992	991	209
582	20241010	091300	6361233	991	991	991	991	20
583	20241010	091200	6341413	992	992	992	992	1
584	20241010	091100	6340421	990	990	990	990	544
585	20241010	091000	5801861	992	992	992	992	1203
586	20241010	090900	4608485	990	990	990	990	2000
587	20241010	090800	2628485	993	993	993	993	38
588	20241010	090700	2590751	994	994	994	994	0
589	20241010	090600	2590751	994	994	994	994	0
590	20241010	090500	2590751	994	993	994	993	500
591	20241010	090400	2093782	994	994	994	994	2
592	20241010	090300	2091794	990	990	990	990	1353
593	20241010	090200	752324	995	992	996	991	612
594	20241010	090100	145749	993	993	993	993	1
595	20241010	090000	144756	993	991	993	991	146