KissMeData/008040/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	185100	106977774	997	997	997	997	1607
3	20241014	185000	106977774	997	997	997	997	0
4	20241014	184900	106977774	997	997	997	997	0
5	20241014	184800	106977774	997	997	997	997	0
6	20241014	184700	106977774	997	997	997	997	0
7	20241014	184600	106977774	997	997	997	997	0
8	20241014	184500	106977774	997	997	997	997	0
9	20241014	184400	106977774	997	997	997	997	0
10	20241014	184300	106977774	997	997	997	997	0
11	20241014	184200	106977774	997	997	997	997	0
12	20241014	184100	106977774	997	997	997	997	0
13	20241014	184000	106977774	997	997	997	997	0
14	20241014	183900	106977774	997	997	997	997	0
15	20241014	183800	106977774	997	997	997	997	0
16	20241014	183700	106977774	997	997	997	997	0
17	20241014	183600	106977774	997	997	997	997	0
18	20241014	183500	106977774	997	997	997	997	0
19	20241014	183400	106977774	997	997	997	997	0
20	20241014	183300	106977774	997	997	997	997	0
21	20241014	183200	106977774	997	997	997	997	0
22	20241014	183100	106977774	997	997	997	997	0
23	20241014	183000	106977774	997	997	997	997	0
24	20241014	182900	106977774	997	997	997	997	0
25	20241014	182800	106977774	997	997	997	997	0
26	20241014	182700	106977774	997	997	997	997	0
27	20241014	182600	106977774	997	997	997	997	0
28	20241014	182500	106977774	997	997	997	997	0
29	20241014	182400	106977774	997	997	997	997	0
30	20241014	182300	106977774	997	997	997	997	0
31	20241014	182200	106977774	997	997	997	997	0
32	20241014	182100	106977774	997	997	997	997	1607
33	20241014	182000	106977774	997	997	997	997	0
34	20241014	181900	106977774	997	997	997	997	0
35	20241014	181800	106977774	997	997	997	997	0
36	20241014	181700	106977774	997	997	997	997	0
37	20241014	181600	106977774	997	997	997	997	0
38	20241014	181500	106977774	997	997	997	997	0
39	20241014	181400	106977774	997	997	997	997	0
40	20241014	181300	106977774	997	997	997	997	0
41	20241014	181200	106977774	997	997	997	997	0
42	20241014	181100	106977774	997	997	997	997	0
43	20241014	181000	106977774	997	997	997	997	0
44	20241014	180900	106977774	997	997	997	997	0
45	20241014	180800	106977774	997	997	997	997	0
46	20241014	180700	106977774	997	997	997	997	0
47	20241014	180600	106977774	997	997	997	997	0
48	20241014	180500	106977774	997	997	997	997	0
49	20241014	180400	106977774	997	997	997	997	0
50	20241014	180300	106977774	997	997	997	997	0
51	20241014	180200	106977774	997	997	997	997	0
52	20241014	180100	106977774	997	997	997	997	0
53	20241014	180000	106977774	997	997	997	997	0
54	20241014	175900	106977774	997	997	997	997	0
55	20241014	175800	106977774	997	997	997	997	0
56	20241014	175700	106977774	997	997	997	997	0
57	20241014	175600	106977774	997	997	997	997	0
58	20241014	175500	106977774	997	997	997	997	0
59	20241014	175400	106977774	997	997	997	997	0
60	20241014	175300	106977774	997	997	997	997	0
61	20241014	175200	106977774	997	997	997	997	0
62	20241014	175100	106977774	997	997	997	997	1607
63	20241014	175000	106977774	997	997	997	997	0
64	20241014	174900	106977774	997	997	997	997	0
65	20241014	174800	106977774	997	997	997	997	0
66	20241014	174700	106977774	997	997	997	997	0
67	20241014	174600	106977774	997	997	997	997	0
68	20241014	174500	106977774	997	997	997	997	0
69	20241014	174400	106977774	997	997	997	997	0
70	20241014	174300	106977774	997	997	997	997	0
71	20241014	174200	106977774	997	997	997	997	0
72	20241014	174100	106977774	997	997	997	997	0
73	20241014	174000	106977774	997	997	997	997	0
74	20241014	173900	106977774	997	997	997	997	0
75	20241014	173800	106977774	997	997	997	997	0
76	20241014	173700	106977774	997	997	997	997	0
77	20241014	173600	106977774	997	997	997	997	0
78	20241014	173500	106977774	997	997	997	997	0
79	20241014	173400	106977774	997	997	997	997	0
80	20241014	173300	106977774	997	997	997	997	0
81	20241014	173200	106977774	997	997	997	997	0
82	20241014	173100	106977774	997	997	997	997	0
83	20241014	173000	106977774	997	997	997	997	0
84	20241014	172900	106977774	997	997	997	997	0
85	20241014	172800	106977774	997	997	997	997	0
86	20241014	172700	106977774	997	997	997	997	0
87	20241014	172600	106977774	997	997	997	997	0
88	20241014	172500	106977774	997	997	997	997	0
89	20241014	172400	106977774	997	997	997	997	0
90	20241014	172300	106977774	997	997	997	997	0
91	20241014	172200	106977774	997	997	997	997	0
92	20241014	172100	106977774	997	997	997	997	1607
93	20241014	172000	106977774	997	997	997	997	0
94	20241014	171900	106977774	997	997	997	997	0
95	20241014	171800	106977774	997	997	997	997	0
96	20241014	171700	106977774	997	997	997	997	0
97	20241014	171600	106977774	997	997	997	997	0
98	20241014	171500	106977774	997	997	997	997	0
99	20241014	171400	106977774	997	997	997	997	0
100	20241014	171300	106977774	997	997	997	997	0
101	20241014	171200	106977774	997	997	997	997	0
102	20241014	171100	106977774	997	997	997	997	0
103	20241014	171000	106977774	997	997	997	997	0
104	20241014	170900	106977774	997	997	997	997	0
105	20241014	170800	106977774	997	997	997	997	0
106	20241014	170700	106977774	997	997	997	997	0
107	20241014	170600	106977774	997	997	997	997	0
108	20241014	170500	106977774	997	997	997	997	0
109	20241014	170400	106977774	997	997	997	997	0
110	20241014	170300	106977774	997	997	997	997	0
111	20241014	170200	106977774	997	997	997	997	0
112	20241014	170100	106977774	997	997	997	997	0
113	20241014	170000	106977774	997	997	997	997	0
114	20241014	165900	106977774	997	997	997	997	0
115	20241014	165800	106977774	997	997	997	997	0
116	20241014	165700	106977774	997	997	997	997	0
117	20241014	165600	106977774	997	997	997	997	0
118	20241014	165500	106977774	997	997	997	997	0
119	20241014	165400	106977774	997	997	997	997	0
120	20241014	165300	106977774	997	997	997	997	0
121	20241014	165200	106977774	997	997	997	997	0
122	20241014	165100	106977774	997	997	997	997	1607
123	20241014	165000	106977774	997	997	997	997	0
124	20241014	164900	106977774	997	997	997	997	0
125	20241014	164800	106977774	997	997	997	997	0
126	20241014	164700	106977774	997	997	997	997	0
127	20241014	164600	106977774	997	997	997	997	0
128	20241014	164500	106977774	997	997	997	997	0
129	20241014	164400	106977774	997	997	997	997	0
130	20241014	164300	106977774	997	997	997	997	0
131	20241014	164200	106977774	997	997	997	997	0
132	20241014	164100	106977774	997	997	997	997	0
133	20241014	164000	106977774	997	997	997	997	0
134	20241014	163900	106977774	997	997	997	997	0
135	20241014	163800	106977774	997	997	997	997	0
136	20241014	163700	106977774	997	997	997	997	0
137	20241014	163600	106977774	997	997	997	997	0
138	20241014	163500	106977774	997	997	997	997	0
139	20241014	163400	106977774	997	997	997	997	0
140	20241014	163300	106977774	997	997	997	997	0
141	20241014	163200	106977774	997	997	997	997	0
142	20241014	163100	106977774	997	997	997	997	0
143	20241014	163000	106977774	997	997	997	997	0
144	20241014	162900	106977774	997	997	997	997	0
145	20241014	162800	106977774	997	997	997	997	0
146	20241014	162700	106977774	997	997	997	997	0
147	20241014	162600	106977774	997	997	997	997	0
148	20241014	162500	106977774	997	997	997	997	0
149	20241014	162400	106977774	997	997	997	997	0
150	20241014	162300	106977774	997	997	997	997	0
151	20241014	162200	106977774	997	997	997	997	0
152	20241014	162100	106977774	997	997	997	997	1607
153	20241014	162000	106977774	997	997	997	997	0
154	20241014	161900	106977774	997	997	997	997	0
155	20241014	161800	106977774	997	997	997	997	0
156	20241014	161700	106977774	997	997	997	997	0
157	20241014	161600	106977774	997	997	997	997	0
158	20241014	161500	106977774	997	997	997	997	0
159	20241014	161400	106977774	997	997	997	997	0
160	20241014	161300	106977774	997	997	997	997	0
161	20241014	161200	106977774	997	997	997	997	0
162	20241014	161100	106977774	997	997	997	997	0
163	20241014	161000	106977774	997	997	997	997	0
164	20241014	160900	106977774	997	997	997	997	0
165	20241014	160800	106977774	997	997	997	997	0
166	20241014	160700	106977774	997	997	997	997	0
167	20241014	160600	106977774	997	997	997	997	0
168	20241014	160500	106977774	997	997	997	997	0
169	20241014	160400	106977774	997	997	997	997	0
170	20241014	160300	106977774	997	997	997	997	0
171	20241014	160200	106977774	997	997	997	997	0
172	20241014	160100	106977774	997	997	997	997	0
173	20241014	160000	106977774	997	997	997	997	0
174	20241014	155900	106977774	997	997	997	997	0
175	20241014	155800	106977774	997	997	997	997	0
176	20241014	155700	106977774	997	997	997	997	0
177	20241014	155600	106977774	997	997	997	997	0
178	20241014	155500	106977774	997	997	997	997	0
179	20241014	155400	106977774	997	997	997	997	0
180	20241014	155300	106977774	997	997	997	997	0
181	20241014	155200	106977774	997	997	997	997	0
182	20241014	155100	106977774	997	997	997	997	1607
183	20241014	155000	106977774	997	997	997	997	0
184	20241014	154900	106977774	997	997	997	997	0
185	20241014	154800	106977774	997	997	997	997	0
186	20241014	154700	106977774	997	997	997	997	0
187	20241014	154600	106977774	997	997	997	997	0
188	20241014	154500	106977774	997	997	997	997	0
189	20241014	154400	106977774	997	997	997	997	0
190	20241014	154300	106977774	997	997	997	997	0
191	20241014	154200	106977774	997	997	997	997	0
192	20241014	154100	106977774	997	997	997	997	0
193	20241014	154000	106977774	997	997	997	997	0
194	20241014	153900	106977774	997	997	997	997	0
195	20241014	153800	106977774	997	997	997	997	0
196	20241014	153700	106977774	997	997	997	997	0
197	20241014	153600	106977774	997	997	997	997	0
198	20241014	153500	106977774	997	997	997	997	0
199	20241014	153400	106977774	997	997	997	997	0
200	20241014	153300	106977774	997	997	997	997	0
201	20241014	153200	106977774	997	997	997	997	0
202	20241014	153100	106977774	997	997	997	997	0
203	20241014	153000	106977774	997	997	997	997	1607
204	20241014	152900	105375595	996	996	996	996	0
205	20241014	152800	105375595	996	996	996	996	0
206	20241014	152700	105375595	996	996	996	996	0
207	20241014	152600	105375595	996	996	996	996	0
208	20241014	152500	105375595	996	996	996	996	0
209	20241014	152400	105375595	996	996	996	996	0
210	20241014	152300	105375595	996	996	996	996	0
211	20241014	152200	105375595	996	996	996	996	0
212	20241014	152100	105375595	996	996	996	996	0
213	20241014	152000	105375595	996	996	996	996	0
214	20241014	151900	105375595	996	996	997	996	31
215	20241014	151800	105344718	997	997	997	997	0
216	20241014	151700	105344718	997	997	997	997	3500
217	20241014	151600	101855218	997	997	997	997	0
218	20241014	151500	101855218	997	997	997	997	1
219	20241014	151400	101854221	996	996	997	996	525
220	20241014	151300	101331320	997	997	997	997	0
221	20241014	151200	101331320	997	997	997	997	2
222	20241014	151100	101329326	997	997	997	997	0
223	20241014	151000	101329326	997	997	998	997	2005
224	20241014	150900	99330340	997	997	997	997	0
225	20241014	150800	99330340	997	997	997	997	0
226	20241014	150700	99330340	997	997	997	997	1
227	20241014	150600	99329343	997	996	997	996	2
228	20241014	150500	99327350	997	997	997	997	0
229	20241014	150400	99327350	997	997	997	997	0
230	20241014	150300	99327350	997	997	997	997	1
231	20241014	150200	99326353	996	996	996	996	7
232	20241014	150100	99319381	997	997	997	997	70
233	20241014	150000	99249591	997	997	997	997	0
234	20241014	145900	99249591	997	997	997	997	0
235	20241014	145800	99249591	997	997	997	997	4400
236	20241014	145700	94862791	996	996	996	996	1
237	20241014	145600	94861795	997	997	997	997	0
238	20241014	145500	94861795	997	997	997	997	0
239	20241014	145400	94861795	997	997	997	997	0
240	20241014	145300	94861795	997	997	997	997	1
241	20241014	145200	94860798	996	996	996	996	907
242	20241014	145100	93957426	996	996	996	996	1000
243	20241014	145000	92961426	996	996	996	996	1
244	20241014	144900	92960430	996	996	996	996	0
245	20241014	144800	92960430	996	995	996	995	454
246	20241014	144700	92508699	996	996	996	996	1002
247	20241014	144600	91510707	997	997	997	997	0
248	20241014	144500	91510707	997	997	997	997	0
249	20241014	144400	91510707	997	997	997	997	2
250	20241014	144300	91508713	997	997	997	997	0
251	20241014	144200	91508713	997	997	997	997	1000
252	20241014	144100	90511713	997	997	997	997	0
253	20241014	144000	90511713	997	997	997	997	0
254	20241014	143900	90511713	997	997	997	997	0
255	20241014	143800	90511713	997	997	997	997	0
256	20241014	143700	90511713	997	997	997	997	0
257	20241014	143600	90511713	997	996	997	996	3
258	20241014	143500	90508724	997	997	997	997	0
259	20241014	143400	90508724	997	997	997	997	0
260	20241014	143300	90508724	997	997	997	997	0
261	20241014	143200	90508724	997	997	997	997	0
262	20241014	143100	90508724	997	997	997	997	0
263	20241014	143000	90508724	997	996	997	996	501
264	20241014	142900	90009727	997	997	997	997	0
265	20241014	142800	90009727	997	997	997	997	0
266	20241014	142700	90009727	997	997	997	997	0
267	20241014	142600	90009727	997	997	997	997	0
268	20241014	142500	90009727	997	997	997	997	2
269	20241014	142400	90007733	997	997	997	997	4
270	20241014	142300	90003745	998	998	998	998	0
271	20241014	142200	90003745	998	998	998	998	0
272	20241014	142100	90003745	998	998	998	998	0
273	20241014	142000	90003745	998	998	998	998	0
274	20241014	141900	90003745	998	998	998	998	0
275	20241014	141800	90003745	998	998	998	998	1
276	20241014	141700	90002747	997	996	997	996	605
277	20241014	141600	89399756	996	996	996	996	0
278	20241014	141500	89399756	996	995	996	995	2519
279	20241014	141400	86893350	995	995	995	995	0
280	20241014	141300	86893350	995	995	995	995	0
281	20241014	141200	86893350	995	995	995	995	1
282	20241014	141100	86892355	995	994	995	994	401
283	20241014	141000	86493760	994	994	994	994	1
284	20241014	140900	86492766	995	995	995	995	0
285	20241014	140800	86492766	995	995	995	995	0
286	20241014	140700	86492766	995	995	995	995	0
287	20241014	140600	86492766	995	995	995	995	0
288	20241014	140500	86492766	995	995	995	995	1
289	20241014	140400	86491771	994	994	994	994	2407
290	20241014	140300	84099213	995	995	995	995	58
291	20241014	140200	84041503	996	996	996	996	0
292	20241014	140100	84041503	996	996	996	996	0
293	20241014	140000	84041503	996	996	996	996	0
294	20241014	135900	84041503	996	995	996	995	239
295	20241014	135800	83803693	995	995	995	995	3600
296	20241014	135700	80221693	995	995	995	995	0
297	20241014	135600	80221693	995	994	995	994	311
298	20241014	135500	79912558	995	995	995	995	0
299	20241014	135400	79912558	995	995	995	995	0
300	20241014	135300	79912558	995	995	995	995	0
301	20241014	135200	79912558	995	995	995	995	0
302	20241014	135100	79912558	995	995	995	995	0
303	20241014	135000	79912558	995	995	995	995	0
304	20241014	134900	79912558	995	995	995	995	0
305	20241014	134800	79912558	995	995	995	995	1
306	20241014	134700	79911563	993	994	994	993	1009
307	20241014	134600	78909323	994	994	994	994	0
308	20241014	134500	78909323	994	994	994	994	0
309	20241014	134400	78909323	994	994	994	994	0
310	20241014	134300	78909323	994	994	994	994	50
311	20241014	134200	78859623	994	994	994	994	0
312	20241014	134100	78859623	994	994	994	994	0
313	20241014	134000	78859623	994	994	994	994	0
314	20241014	133900	78859623	994	994	994	994	0
315	20241014	133800	78859623	994	994	994	994	564
316	20241014	133700	78299007	994	994	994	994	10
317	20241014	133600	78289067	994	994	994	994	0
318	20241014	133500	78289067	994	994	994	994	0
319	20241014	133400	78289067	994	994	994	994	1797
320	20241014	133300	76502849	995	995	995	995	0
321	20241014	133200	76502849	995	995	995	995	170
322	20241014	133100	76333699	995	995	995	995	0
323	20241014	133000	76333699	995	995	995	995	936
324	20241014	132900	75402379	995	995	995	995	17
325	20241014	132800	75385464	995	995	995	995	0
326	20241014	132700	75385464	995	994	995	994	51
327	20241014	132600	75334769	995	996	996	995	1119
328	20241014	132500	74221356	996	996	996	996	0
329	20241014	132400	74221356	996	996	996	996	140
330	20241014	132300	74081916	996	996	996	996	0
331	20241014	132200	74081916	996	996	996	996	0
332	20241014	132100	74081916	996	996	996	996	0
333	20241014	132000	74081916	996	996	996	996	33
334	20241014	131900	74049048	996	996	996	995	1099
335	20241014	131800	72954542	995	996	996	995	20
336	20241014	131700	72934641	995	995	995	995	13
337	20241014	131600	72921706	996	996	996	996	33
338	20241014	131500	72888838	996	996	996	996	33
339	20241014	131400	72855970	996	996	996	996	1
340	20241014	131300	72854974	995	995	995	995	0
341	20241014	131200	72854974	995	995	995	995	0
342	20241014	131100	72854974	995	995	995	995	1
343	20241014	131000	72853979	996	996	996	996	10
344	20241014	130900	72844019	995	995	995	995	0
345	20241014	130800	72844019	995	995	995	995	0
346	20241014	130700	72844019	995	995	995	995	60
347	20241014	130600	72784319	995	995	995	995	0
348	20241014	130500	72784319	995	996	996	995	30
349	20241014	130400	72754444	998	998	998	998	0
350	20241014	130300	72754444	998	998	998	998	0
351	20241014	130200	72754444	998	998	998	998	0
352	20241014	130100	72754444	998	998	998	998	0
353	20241014	130000	72754444	998	998	998	998	0
354	20241014	125900	72754444	998	998	998	998	0
355	20241014	125800	72754444	998	998	998	998	0
356	20241014	125700	72754444	998	998	998	998	0
357	20241014	125600	72754444	998	998	998	998	0
358	20241014	125500	72754444	998	998	998	998	0
359	20241014	125400	72754444	998	998	998	998	0
360	20241014	125300	72754444	998	998	998	998	0
361	20241014	125200	72754444	998	998	998	998	0
362	20241014	125100	72754444	998	998	998	998	0
363	20241014	125000	72754444	998	998	998	998	3000
364	20241014	124900	69760444	998	998	998	998	0
365	20241014	124800	69760444	998	998	998	998	3
366	20241014	124700	69757450	998	998	998	998	0
367	20241014	124600	69757450	998	998	998	998	1
368	20241014	124500	69756452	998	998	998	998	0
369	20241014	124400	69756452	998	998	998	998	0
370	20241014	124300	69756452	998	998	998	998	0
371	20241014	124200	69756452	998	998	998	998	0
372	20241014	124100	69756452	998	998	998	998	0
373	20241014	124000	69756452	998	998	998	998	0
374	20241014	123900	69756452	998	998	998	998	0
375	20241014	123800	69756452	998	998	998	998	1
376	20241014	123700	69755454	997	997	997	996	1001
377	20241014	123600	68757721	996	996	996	996	25
378	20241014	123500	68732821	997	997	997	997	12
379	20241014	123400	68720857	997	997	997	997	0
380	20241014	123300	68720857	997	997	997	997	0
381	20241014	123200	68720857	997	997	997	997	0
382	20241014	123100	68720857	997	997	997	997	2
383	20241014	123000	68718863	996	996	996	996	0
384	20241014	122900	68718863	996	996	996	996	0
385	20241014	122800	68718863	996	996	996	996	0
386	20241014	122700	68718863	996	996	996	996	0
387	20241014	122600	68718863	996	996	996	996	0
388	20241014	122500	68718863	996	996	996	996	0
389	20241014	122400	68718863	996	996	996	996	0
390	20241014	122300	68718863	996	996	996	996	27
391	20241014	122200	68691971	996	996	996	996	0
392	20241014	122100	68691971	996	995	996	995	79
393	20241014	122000	68613365	995	995	995	995	0
394	20241014	121900	68613365	995	995	995	995	0
395	20241014	121800	68613365	995	995	995	995	0
396	20241014	121700	68613365	995	995	995	995	0
397	20241014	121600	68613365	995	995	995	995	0
398	20241014	121500	68613365	995	995	995	995	0
399	20241014	121400	68613365	995	995	995	995	0
400	20241014	121300	68613365	995	995	995	995	0
401	20241014	121200	68613365	995	995	995	995	0
402	20241014	121100	68613365	995	995	995	995	0
403	20241014	121000	68613365	995	995	995	995	0
404	20241014	120900	68613365	995	995	995	995	0
405	20241014	120800	68613365	995	995	995	995	0
406	20241014	120700	68613365	995	995	995	995	1
407	20241014	120600	68612370	994	994	994	994	0
408	20241014	120500	68612370	994	994	994	994	0
409	20241014	120400	68612370	994	994	994	994	58
410	20241014	120300	68554718	995	995	995	995	0
411	20241014	120200	68554718	995	994	995	994	30
412	20241014	120100	68524894	994	994	994	994	1
413	20241014	120000	68523900	993	993	993	993	0
414	20241014	115900	68523900	993	993	993	993	2
415	20241014	115800	68521914	992	992	993	992	41
416	20241014	115700	68481214	992	993	993	992	501
417	20241014	115600	67983722	992	992	992	992	2
418	20241014	115500	67981738	992	992	994	992	4
419	20241014	115400	67977768	992	993	993	992	108
420	20241014	115300	67870525	992	993	993	992	95
421	20241014	115200	67776192	993	993	993	993	34
422	20241014	115100	67742430	992	992	992	992	4
423	20241014	115000	67738462	992	993	993	992	1501
424	20241014	114900	66247970	993	992	993	992	22
425	20241014	114800	66226145	992	992	992	992	1
426	20241014	114700	66225153	992	993	993	992	469
427	20241014	114600	65759438	993	993	993	993	2
428	20241014	114500	65757452	993	993	993	993	1
429	20241014	114400	65756459	993	993	993	993	2
430	20241014	114300	65754473	993	993	993	993	3
431	20241014	114200	65751494	993	993	993	993	1
432	20241014	114100	65750501	997	997	997	993	4
433	20241014	114000	65746521	993	997	997	993	2
434	20241014	113900	65744531	992	993	993	992	108
435	20241014	113800	65637289	992	992	992	992	2
436	20241014	113700	65635305	992	992	992	992	1
437	20241014	113600	65634313	992	992	992	992	2
438	20241014	113500	65632329	992	992	997	992	4
439	20241014	113400	65628356	992	992	992	992	2
440	20241014	113300	65626372	997	995	997	994	503
441	20241014	113200	65125442	992	992	996	992	4
442	20241014	113100	65121470	992	992	992	992	2
443	20241014	113000	65119486	992	996	996	992	4
444	20241014	112900	65115514	993	993	993	993	2
445	20241014	112800	65113528	996	994	996	993	11
446	20241014	112700	65102581	995	994	996	993	10
447	20241014	112600	65092633	997	992	997	992	224
448	20241014	112500	64870276	992	992	992	992	21
449	20241014	112400	64849444	993	992	993	992	6
450	20241014	112300	64843489	992	992	992	992	2
451	20241014	112200	64841505	992	992	992	992	1
452	20241014	112100	64840513	992	993	993	992	3
453	20241014	112000	64837536	992	992	993	992	53
454	20241014	111900	64784910	993	992	993	992	121
455	20241014	111800	64664877	993	992	993	992	3
456	20241014	111700	64661899	992	993	993	992	2002
457	20241014	111600	62673915	992	992	992	992	164
458	20241014	111500	62511227	993	992	993	992	22
459	20241014	111400	62489402	992	992	992	992	2
460	20241014	111300	62487418	992	992	992	992	31
461	20241014	111200	62456666	993	992	993	992	35
462	20241014	111100	62421914	993	993	993	993	10
463	20241014	111000	62411984	993	993	993	993	1
464	20241014	110900	62410991	993	993	993	993	2
465	20241014	110800	62409005	992	992	995	992	4
466	20241014	110700	62405034	992	992	992	992	1
467	20241014	110600	62404042	992	996	996	992	3
468	20241014	110500	62401062	992	993	997	992	503
469	20241014	110400	61900112	993	993	993	993	2
470	20241014	110300	61898126	995	993	995	993	2
471	20241014	110200	61896138	995	994	995	993	64
472	20241014	110100	61832522	994	992	994	992	4
473	20241014	110000	61828552	992	993	993	992	14087
474	20241014	105900	47847300	993	993	993	993	22
475	20241014	105800	47825454	993	993	993	993	201
476	20241014	105700	47625861	993	993	993	993	3
477	20241014	105600	47622882	994	994	994	994	11049
478	20241014	105500	36640176	994	994	994	994	21
479	20241014	105400	36619302	994	994	994	994	23
480	20241014	105300	36596440	994	994	994	994	3
481	20241014	105200	36593458	994	994	994	994	22
482	20241014	105100	36571590	994	995	995	994	2
483	20241014	105000	36569601	994	994	994	994	22
484	20241014	104900	36547733	994	994	994	994	3
485	20241014	104800	36544751	995	994	995	994	22
486	20241014	104700	36522882	994	994	994	994	2
487	20241014	104600	36520894	994	994	994	994	1
488	20241014	104500	36519900	994	994	996	994	4
489	20241014	104400	36515922	994	994	994	994	2
490	20241014	104300	36513934	994	994	994	994	1
491	20241014	104200	36512940	994	994	994	994	2
492	20241014	104100	36510952	994	994	994	994	3
493	20241014	104000	36507970	997	994	997	994	2
494	20241014	103900	36505979	994	994	994	994	2
495	20241014	103800	36503991	994	994	997	994	103
496	20241014	103700	36401401	994	994	994	994	2
497	20241014	103600	36399413	994	994	994	994	21
498	20241014	103500	36378539	994	995	995	994	102
499	20241014	103400	36277051	994	994	994	994	23
500	20241014	103300	36254189	994	994	994	994	1
501	20241014	103200	36253195	994	994	994	994	2
502	20241014	103100	36251207	994	994	994	994	23
503	20241014	103000	36228345	994	994	996	994	4
504	20241014	102900	36224367	997	994	997	994	3
505	20241014	102800	36221382	994	994	994	994	4
506	20241014	102700	36217406	995	995	995	995	1988
507	20241014	102600	34239346	995	995	995	995	3
508	20241014	102500	34236361	996	995	996	995	3
509	20241014	102400	34233374	995	995	995	995	2
510	20241014	102300	34231384	995	995	995	995	1
511	20241014	102200	34230389	995	995	996	995	304
512	20241014	102100	33927609	995	995	995	995	1
513	20241014	102000	33926614	995	995	995	995	2
514	20241014	101900	33924624	995	995	995	995	1331
515	20241014	101800	32600279	995	995	996	995	5
516	20241014	101700	32595303	995	995	995	995	2
517	20241014	101600	32593313	996	995	996	995	53
518	20241014	101500	32540577	996	997	997	996	4
519	20241014	101400	32536592	996	996	996	996	3
520	20241014	101300	32533604	997	995	997	995	3
521	20241014	101200	32530617	997	996	997	995	59
522	20241014	101100	32471854	996	997	997	995	473
523	20241014	101000	32000277	995	996	998	995	2107
524	20241014	100900	29901704	998	997	998	997	35
525	20241014	100800	29866806	997	996	997	996	3
526	20241014	100700	29863816	998	996	998	996	9
527	20241014	100600	29854844	998	998	998	996	7
528	20241014	100500	29847860	998	998	998	996	25
529	20241014	100400	29822955	996	998	998	996	2
530	20241014	100300	29820961	996	995	998	995	4
531	20241014	100200	29816976	999	997	999	996	254
532	20241014	100100	29563596	996	996	996	996	1056
533	20241014	100000	28511820	996	997	997	996	26
534	20241014	095900	28485920	996	996	996	996	20
535	20241014	095800	28466000	997	997	997	997	2
536	20241014	095700	28464006	997	996	997	996	21
537	20241014	095600	28443089	997	997	997	997	0
538	20241014	095500	28443089	997	997	997	997	0
539	20241014	095400	28443089	997	997	997	996	22
540	20241014	095300	28421175	996	997	997	996	17
541	20241014	095200	28404241	996	996	996	996	0
542	20241014	095100	28404241	996	996	996	996	0
543	20241014	095000	28404241	996	997	997	996	1020
544	20241014	094900	27387321	998	998	998	998	104
545	20241014	094800	27283529	996	998	998	996	21
546	20241014	094700	27262611	996	997	997	996	4020
547	20241014	094600	23258688	996	996	996	996	0
548	20241014	094500	23258688	996	998	998	996	31
549	20241014	094400	23227790	998	998	998	998	0
550	20241014	094300	23227790	998	998	998	998	70
551	20241014	094200	23157930	998	998	998	998	221
552	20241014	094100	22937372	999	999	999	999	0
553	20241014	094000	22937372	999	999	999	999	2
554	20241014	093900	22935374	999	999	999	999	3
555	20241014	093800	22932377	999	998	999	998	29
556	20241014	093700	22903433	998	998	998	998	10
557	20241014	093600	22893453	998	997	998	996	167
558	20241014	093500	22726977	997	997	997	997	0
559	20241014	093400	22726977	997	997	997	997	0
560	20241014	093300	22726977	997	999	999	997	2163
561	20241014	093200	20570453	999	999	999	999	20
562	20241014	093100	20550473	999	999	999	999	1
563	20241014	093000	20549474	999	999	999	999	14
564	20241014	092900	20535488	999	999	999	999	0
565	20241014	092800	20535488	999	999	999	999	3000
566	20241014	092700	17538488	999	999	999	999	0
567	20241014	092600	17538488	999	997	999	997	3
568	20241014	092500	17535495	998	997	999	997	4
569	20241014	092400	17531504	999	999	999	999	0
570	20241014	092300	17531504	999	999	999	999	1000
571	20241014	092200	16532504	999	999	999	999	0
572	20241014	092100	16532504	999	997	999	996	10001
573	20241014	092000	6570487	999	999	999	999	0
574	20241014	091900	6570487	999	998	999	997	103
575	20241014	091800	6467791	999	999	999	999	1
576	20241014	091700	6466792	996	996	996	996	698
577	20241014	091600	5771584	1000	997	1000	997	29
578	20241014	091500	5742665	1000	997	1000	997	74
579	20241014	091400	5668884	1000	998	1000	997	6
580	20241014	091300	5662892	997	1000	1000	996	10
581	20241014	091200	5652912	996	1000	1000	996	200
582	20241014	091100	5453708	997	1001	1001	997	1157
583	20241014	091000	4299563	1001	1001	1001	1001	0
584	20241014	090900	4299563	1001	1001	1001	1001	20
585	20241014	090800	4279543	1001	1001	1001	1001	1
586	20241014	090700	4278542	1001	996	1001	996	2
587	20241014	090600	4276545	1001	997	1001	997	327
588	20241014	090500	3950522	1001	1001	1002	1000	2502
589	20241014	090400	1447019	1001	1000	1001	1000	2
590	20241014	090300	1445018	1000	1000	1000	1000	0
591	20241014	090200	1445018	1000	1000	1000	995	3
592	20241014	090100	1442023	995	1000	1001	995	431
593	20241014	090000	1011154	1001	998	1001	998	1013