KissMeData/008040/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184700	470246727	966	966	966	966	20694
3	20231018	184600	470246727	966	966	966	966	0
4	20231018	184500	470246727	966	966	966	966	0
5	20231018	184400	470246727	966	966	966	966	0
6	20231018	184300	470246727	966	966	966	966	0
7	20231018	184200	470246727	966	966	966	966	0
8	20231018	184100	470246727	966	966	966	966	0
9	20231018	184000	470246727	966	966	966	966	0
10	20231018	183900	470246727	966	966	966	966	0
11	20231018	183800	470246727	966	966	966	966	0
12	20231018	183700	470246727	966	966	966	966	0
13	20231018	183600	470246727	966	966	966	966	0
14	20231018	183500	470246727	966	966	966	966	0
15	20231018	183400	470246727	966	966	966	966	0
16	20231018	183300	470246727	966	966	966	966	0
17	20231018	183200	470246727	966	966	966	966	0
18	20231018	183100	470246727	966	966	966	966	0
19	20231018	183000	470246727	966	966	966	966	0
20	20231018	182900	470246727	966	966	966	966	0
21	20231018	182800	470246727	966	966	966	966	0
22	20231018	182700	470246727	966	966	966	966	0
23	20231018	182600	470246727	966	966	966	966	0
24	20231018	182500	470246727	966	966	966	966	0
25	20231018	182400	470246727	966	966	966	966	0
26	20231018	182300	470246727	966	966	966	966	0
27	20231018	182200	470246727	966	966	966	966	0
28	20231018	182100	470246727	966	966	966	966	0
29	20231018	182000	470246727	966	966	966	966	0
30	20231018	181900	470246727	966	966	966	966	0
31	20231018	181800	470246727	966	966	966	966	0
32	20231018	181700	470246727	966	966	966	966	20694
33	20231018	181600	470246727	966	966	966	966	0
34	20231018	181500	470246727	966	966	966	966	0
35	20231018	181400	470246727	966	966	966	966	0
36	20231018	181300	470246727	966	966	966	966	0
37	20231018	181200	470246727	966	966	966	966	0
38	20231018	181100	470246727	966	966	966	966	0
39	20231018	181000	470246727	966	966	966	966	0
40	20231018	180900	470246727	966	966	966	966	0
41	20231018	180800	470246727	966	966	966	966	0
42	20231018	180700	470246727	966	966	966	966	0
43	20231018	180600	470246727	966	966	966	966	0
44	20231018	180500	470246727	966	966	966	966	0
45	20231018	180400	470246727	966	966	966	966	0
46	20231018	180300	470246727	966	966	966	966	0
47	20231018	180200	470246727	966	966	966	966	0
48	20231018	180100	470246727	966	966	966	966	0
49	20231018	180000	470246727	966	966	966	966	0
50	20231018	175900	470246727	966	966	966	966	0
51	20231018	175800	470246727	966	966	966	966	0
52	20231018	175700	470246727	966	966	966	966	0
53	20231018	175600	470246727	966	966	966	966	0
54	20231018	175500	470246727	966	966	966	966	0
55	20231018	175400	470246727	966	966	966	966	0
56	20231018	175300	470246727	966	966	966	966	0
57	20231018	175200	470246727	966	966	966	966	0
58	20231018	175100	470246727	966	966	966	966	0
59	20231018	175000	470246727	966	966	966	966	0
60	20231018	174900	470246727	966	966	966	966	0
61	20231018	174800	470246727	966	966	966	966	0
62	20231018	174700	470246727	966	966	966	966	20694
63	20231018	174600	470246727	966	966	966	966	0
64	20231018	174500	470246727	966	966	966	966	0
65	20231018	174400	470246727	966	966	966	966	0
66	20231018	174300	470246727	966	966	966	966	0
67	20231018	174200	470246727	966	966	966	966	0
68	20231018	174100	470246727	966	966	966	966	0
69	20231018	174000	470246727	966	966	966	966	0
70	20231018	173900	470246727	966	966	966	966	0
71	20231018	173800	470246727	966	966	966	966	0
72	20231018	173700	470246727	966	966	966	966	0
73	20231018	173600	470246727	966	966	966	966	0
74	20231018	173500	470246727	966	966	966	966	0
75	20231018	173400	470246727	966	966	966	966	0
76	20231018	173300	470246727	966	966	966	966	0
77	20231018	173200	470246727	966	966	966	966	0
78	20231018	173100	470246727	966	966	966	966	0
79	20231018	173000	470246727	966	966	966	966	0
80	20231018	172900	470246727	966	966	966	966	0
81	20231018	172800	470246727	966	966	966	966	0
82	20231018	172700	470246727	966	966	966	966	0
83	20231018	172600	470246727	966	966	966	966	0
84	20231018	172500	470246727	966	966	966	966	0
85	20231018	172400	470246727	966	966	966	966	0
86	20231018	172300	470246727	966	966	966	966	0
87	20231018	172200	470246727	966	966	966	966	0
88	20231018	172100	470246727	966	966	966	966	0
89	20231018	172000	470246727	966	966	966	966	0
90	20231018	171900	470246727	966	966	966	966	0
91	20231018	171800	470246727	966	966	966	966	0
92	20231018	171700	470246727	966	966	966	966	20694
93	20231018	171600	470246727	966	966	966	966	0
94	20231018	171500	470246727	966	966	966	966	0
95	20231018	171400	470246727	966	966	966	966	0
96	20231018	171300	470246727	966	966	966	966	0
97	20231018	171200	470246727	966	966	966	966	0
98	20231018	171100	470246727	966	966	966	966	0
99	20231018	171000	470246727	966	966	966	966	0
100	20231018	170900	470246727	966	966	966	966	0
101	20231018	170800	470246727	966	966	966	966	0
102	20231018	170700	470246727	966	966	966	966	0
103	20231018	170600	470246727	966	966	966	966	0
104	20231018	170500	470246727	966	966	966	966	0
105	20231018	170400	470246727	966	966	966	966	0
106	20231018	170300	470246727	966	966	966	966	0
107	20231018	170200	470246727	966	966	966	966	0
108	20231018	170100	470246727	966	966	966	966	0
109	20231018	170000	470246727	966	966	966	966	0
110	20231018	165900	470246727	966	966	966	966	0
111	20231018	165800	470246727	966	966	966	966	0
112	20231018	165700	470246727	966	966	966	966	0
113	20231018	165600	470246727	966	966	966	966	0
114	20231018	165500	470246727	966	966	966	966	0
115	20231018	165400	470246727	966	966	966	966	0
116	20231018	165300	470246727	966	966	966	966	0
117	20231018	165200	470246727	966	966	966	966	0
118	20231018	165100	470246727	966	966	966	966	0
119	20231018	165000	470246727	966	966	966	966	0
120	20231018	164900	470246727	966	966	966	966	0
121	20231018	164800	470246727	966	966	966	966	0
122	20231018	164700	470246727	966	966	966	966	20694
123	20231018	164600	470246727	966	966	966	966	0
124	20231018	164500	470246727	966	966	966	966	0
125	20231018	164400	470246727	966	966	966	966	0
126	20231018	164300	470246727	966	966	966	966	0
127	20231018	164200	470246727	966	966	966	966	0
128	20231018	164100	470246727	966	966	966	966	0
129	20231018	164000	470246727	966	966	966	966	0
130	20231018	163900	470246727	966	966	966	966	0
131	20231018	163800	470246727	966	966	966	966	0
132	20231018	163700	470246727	966	966	966	966	0
133	20231018	163600	470246727	966	966	966	966	0
134	20231018	163500	470246727	966	966	966	966	0
135	20231018	163400	470246727	966	966	966	966	0
136	20231018	163300	470246727	966	966	966	966	0
137	20231018	163200	470246727	966	966	966	966	0
138	20231018	163100	470246727	966	966	966	966	0
139	20231018	163000	470246727	966	966	966	966	0
140	20231018	162900	470246727	966	966	966	966	0
141	20231018	162800	470246727	966	966	966	966	0
142	20231018	162700	470246727	966	966	966	966	0
143	20231018	162600	470246727	966	966	966	966	0
144	20231018	162500	470246727	966	966	966	966	0
145	20231018	162400	470246727	966	966	966	966	0
146	20231018	162300	470246727	966	966	966	966	0
147	20231018	162200	470246727	966	966	966	966	0
148	20231018	162100	470246727	966	966	966	966	0
149	20231018	162000	470246727	966	966	966	966	0
150	20231018	161900	470246727	966	966	966	966	0
151	20231018	161800	470246727	966	966	966	966	0
152	20231018	161700	470246727	966	966	966	966	20694
153	20231018	161600	470246727	966	966	966	966	0
154	20231018	161500	470246727	966	966	966	966	0
155	20231018	161400	470246727	966	966	966	966	0
156	20231018	161300	470246727	966	966	966	966	0
157	20231018	161200	470246727	966	966	966	966	0
158	20231018	161100	470246727	966	966	966	966	0
159	20231018	161000	470246727	966	966	966	966	0
160	20231018	160900	470246727	966	966	966	966	0
161	20231018	160800	470246727	966	966	966	966	0
162	20231018	160700	470246727	966	966	966	966	0
163	20231018	160600	470246727	966	966	966	966	0
164	20231018	160500	470246727	966	966	966	966	0
165	20231018	160400	470246727	966	966	966	966	0
166	20231018	160300	470246727	966	966	966	966	0
167	20231018	160200	470246727	966	966	966	966	0
168	20231018	160100	470246727	966	966	966	966	0
169	20231018	160000	470246727	966	966	966	966	0
170	20231018	155900	470246727	966	966	966	966	0
171	20231018	155800	470246727	966	966	966	966	0
172	20231018	155700	470246727	966	966	966	966	0
173	20231018	155600	470246727	966	966	966	966	0
174	20231018	155500	470246727	966	966	966	966	0
175	20231018	155400	470246727	966	966	966	966	0
176	20231018	155300	470246727	966	966	966	966	0
177	20231018	155200	470246727	966	966	966	966	0
178	20231018	155100	470246727	966	966	966	966	0
179	20231018	155000	470246727	966	966	966	966	0
180	20231018	154900	470246727	966	966	966	966	0
181	20231018	154800	470246727	966	966	966	966	0
182	20231018	154700	470246727	966	966	966	966	20694
183	20231018	154600	470246727	966	966	966	966	0
184	20231018	154500	470246727	966	966	966	966	0
185	20231018	154400	470246727	966	966	966	966	0
186	20231018	154300	470246727	966	966	966	966	0
187	20231018	154200	470246727	966	966	966	966	0
188	20231018	154100	470246727	966	966	966	966	0
189	20231018	154000	470246727	966	966	966	966	0
190	20231018	153900	470246727	966	966	966	966	0
191	20231018	153800	470246727	966	966	966	966	0
192	20231018	153700	470246727	966	966	966	966	0
193	20231018	153600	470246727	966	966	966	966	0
194	20231018	153500	470246727	966	966	966	966	0
195	20231018	153400	470246727	966	966	966	966	0
196	20231018	153300	470246727	966	966	966	966	0
197	20231018	153200	470246727	966	966	966	966	0
198	20231018	153100	470246727	966	966	966	966	0
199	20231018	153000	470246727	966	966	966	966	20694
200	20231018	152900	450256323	966	966	966	966	0
201	20231018	152800	450256323	966	966	966	966	0
202	20231018	152700	450256323	966	966	966	966	0
203	20231018	152600	450256323	966	966	966	966	0
204	20231018	152500	450256323	966	966	966	966	0
205	20231018	152400	450256323	966	966	966	966	0
206	20231018	152300	450256323	966	966	966	966	0
207	20231018	152200	450256323	966	966	966	966	0
208	20231018	152100	450256323	966	966	966	966	0
209	20231018	152000	450256323	966	966	966	966	0
210	20231018	151900	450256323	966	965	967	965	3744
211	20231018	151800	446642501	966	964	966	964	934
212	20231018	151700	445740591	965	965	965	965	0
213	20231018	151600	445740591	965	965	965	965	0
214	20231018	151500	445740591	965	965	965	965	166
215	20231018	151400	445580401	964	964	964	964	105
216	20231018	151300	445479181	964	964	964	964	1325
217	20231018	151200	444201881	963	963	963	963	0
218	20231018	151100	444201881	963	963	963	963	0
219	20231018	151000	444201881	963	963	963	963	0
220	20231018	150900	444201881	963	963	963	963	14072
221	20231018	150800	430650545	963	964	964	963	18712
222	20231018	150700	412630554	964	964	964	964	4540
223	20231018	150600	408253994	964	964	964	964	5978
224	20231018	150500	402491202	966	965	966	965	5374
225	20231018	150400	397305056	965	965	965	965	1000
226	20231018	150300	396340056	966	966	966	966	0
227	20231018	150200	396340056	966	966	966	966	50
228	20231018	150100	396291756	966	966	966	966	51
229	20231018	150000	396242490	966	966	966	966	0
230	20231018	145900	396242490	966	966	966	966	13
231	20231018	145800	396229932	966	966	966	966	0
232	20231018	145700	396229932	966	966	966	965	1017
233	20231018	145600	395248510	965	965	965	965	266
234	20231018	145500	394991820	965	965	965	965	13
235	20231018	145400	394979275	964	964	964	964	0
236	20231018	145300	394979275	964	964	964	964	0
237	20231018	145200	394979275	964	964	964	964	1000
238	20231018	145100	394015275	964	964	964	964	1740
239	20231018	145000	392337915	965	965	965	965	0
240	20231018	144900	392337915	965	965	965	965	0
241	20231018	144800	392337915	965	964	965	964	2663
242	20231018	144700	389768638	965	965	965	965	802
243	20231018	144600	388994708	965	965	965	965	1000
244	20231018	144500	388029708	966	966	966	966	0
245	20231018	144400	388029708	966	966	966	966	2
246	20231018	144300	388027776	965	965	965	965	1227
247	20231018	144200	386843721	964	964	964	964	0
248	20231018	144100	386843721	964	964	964	964	0
249	20231018	144000	386843721	964	964	964	964	318
250	20231018	143900	386537169	965	965	965	965	773
251	20231018	143800	385791224	965	966	966	965	1775
252	20231018	143700	384077309	965	966	966	965	1225
253	20231018	143600	382894959	966	966	966	966	600
254	20231018	143500	382315359	966	966	966	966	1
255	20231018	143400	382314393	965	965	965	965	995
256	20231018	143300	381354218	965	965	965	965	50
257	20231018	143200	381305968	965	965	965	965	0
258	20231018	143100	381305968	965	965	965	965	5
259	20231018	143000	381301143	966	966	966	966	0
260	20231018	142900	381301143	966	966	966	966	0
261	20231018	142800	381301143	966	966	966	966	0
262	20231018	142700	381301143	966	966	966	965	4907
263	20231018	142600	376565879	966	966	966	966	98
264	20231018	142500	376471211	966	966	966	966	2
265	20231018	142400	376469279	965	965	965	965	0
266	20231018	142300	376469279	965	965	965	965	2
267	20231018	142200	376467349	965	965	965	965	6007
268	20231018	142100	370670594	965	965	966	965	6750
269	20231018	142000	364150844	965	965	965	965	50
270	20231018	141900	364102594	965	965	965	965	0
271	20231018	141800	364102594	965	965	965	965	0
272	20231018	141700	364102594	965	965	965	965	0
273	20231018	141600	364102594	965	965	965	965	0
274	20231018	141500	364102594	965	965	965	965	697
275	20231018	141400	363429989	965	965	965	965	2303
276	20231018	141300	361207594	966	966	966	966	0
277	20231018	141200	361207594	966	966	966	966	2
278	20231018	141100	361205662	966	966	966	966	0
279	20231018	141000	361205662	966	966	966	966	0
280	20231018	140900	361205662	966	966	966	966	0
281	20231018	140800	361205662	966	966	966	966	0
282	20231018	140700	361205662	966	966	966	966	0
283	20231018	140600	361205662	966	966	967	966	1002
284	20231018	140500	360237728	967	967	967	967	72
285	20231018	140400	360168104	967	967	967	967	0
286	20231018	140300	360168104	967	967	967	967	0
287	20231018	140200	360168104	967	967	967	967	14
288	20231018	140100	360154566	965	965	965	965	0
289	20231018	140000	360154566	965	965	965	965	0
290	20231018	135900	360154566	965	965	965	965	0
291	20231018	135800	360154566	965	965	965	965	7026
292	20231018	135700	353374476	968	968	968	968	0
293	20231018	135600	353374476	968	968	968	968	10
294	20231018	135500	353364796	968	968	968	968	0
295	20231018	135400	353364796	968	968	968	968	0
296	20231018	135300	353364796	968	968	968	968	2
297	20231018	135200	353362860	965	965	965	965	0
298	20231018	135100	353362860	965	965	965	965	0
299	20231018	135000	353362860	965	965	965	965	0
300	20231018	134900	353362860	965	965	965	965	0
301	20231018	134800	353362860	965	965	965	965	10
302	20231018	134700	353353210	966	966	966	966	2477
303	20231018	134600	350960428	968	968	968	968	0
304	20231018	134500	350960428	968	968	968	968	0
305	20231018	134400	350960428	968	967	968	967	1100
306	20231018	134300	349896628	968	968	968	968	0
307	20231018	134200	349896628	968	968	968	968	0
308	20231018	134100	349896628	968	968	968	968	25
309	20231018	134000	349872428	972	972	972	972	0
310	20231018	133900	349872428	972	966	972	966	20000
311	20231018	133800	330474958	965	965	965	965	0
312	20231018	133700	330474958	965	966	967	965	12
313	20231018	133600	330463366	969	969	969	969	0
314	20231018	133500	330463366	969	969	969	969	0
315	20231018	133400	330463366	969	971	971	969	230
316	20231018	133300	330240156	973	965	973	965	25000
317	20231018	133200	306017964	964	963	964	963	1525
318	20231018	133100	304548723	963	963	963	963	0
319	20231018	133000	304548723	963	963	963	963	1
320	20231018	132900	304547760	960	960	960	960	0
321	20231018	132800	304547760	960	960	960	960	0
322	20231018	132700	304547760	960	960	960	960	1
323	20231018	132600	304546800	961	962	962	961	25670
324	20231018	132500	279877723	962	962	962	962	0
325	20231018	132400	279877723	962	962	962	962	0
326	20231018	132300	279877723	962	962	962	962	0
327	20231018	132200	279877723	962	962	962	962	1956
328	20231018	132100	277996051	962	962	962	962	1044
329	20231018	132000	276991723	962	962	962	962	0
330	20231018	131900	276991723	962	962	962	962	0
331	20231018	131800	276991723	962	962	962	962	0
332	20231018	131700	276991723	962	962	962	962	100
333	20231018	131600	276895523	962	962	962	962	1000
334	20231018	131500	275933523	962	962	962	962	457
335	20231018	131400	275493889	962	962	962	962	96
336	20231018	131300	275401537	962	962	962	962	50
337	20231018	131200	275353437	962	962	962	962	6
338	20231018	131100	275347665	962	962	962	962	0
339	20231018	131000	275347665	962	962	962	962	0
340	20231018	130900	275347665	962	962	962	962	1555
341	20231018	130800	273851755	962	962	962	962	0
342	20231018	130700	273851755	962	962	962	962	0
343	20231018	130600	273851755	962	963	963	962	2
344	20231018	130500	273849830	962	962	962	962	0
345	20231018	130400	273849830	962	962	962	962	0
346	20231018	130300	273849830	962	962	962	962	0
347	20231018	130200	273849830	962	962	962	962	10
348	20231018	130100	273840210	962	962	962	962	1422
349	20231018	130000	272472246	962	962	962	962	100
350	20231018	125900	272376046	962	962	962	962	0
351	20231018	125800	272376046	962	962	962	962	0
352	20231018	125700	272376046	962	962	962	962	0
353	20231018	125600	272376046	962	962	962	962	0
354	20231018	125500	272376046	962	962	962	962	0
355	20231018	125400	272376046	962	962	962	962	0
356	20231018	125300	272376046	962	962	962	962	0
357	20231018	125200	272376046	962	962	962	962	0
358	20231018	125100	272376046	962	962	962	962	0
359	20231018	125000	272376046	962	962	962	962	0
360	20231018	124900	272376046	962	963	963	962	513
361	20231018	124800	271882157	963	963	963	963	0
362	20231018	124700	271882157	963	962	963	962	5
363	20231018	124600	271877343	963	963	963	963	22
364	20231018	124500	271856157	963	963	963	963	2
365	20231018	124400	271854231	963	963	963	963	50
366	20231018	124300	271806081	963	963	963	963	0
367	20231018	124200	271806081	963	963	963	963	5
368	20231018	124100	271801266	961	961	961	961	0
369	20231018	124000	271801266	961	962	962	961	105
370	20231018	123900	271700359	961	961	961	961	0
371	20231018	123800	271700359	961	961	961	961	0
372	20231018	123700	271700359	961	961	961	961	0
373	20231018	123600	271700359	961	962	962	961	31
374	20231018	123500	271670556	962	962	962	962	7
375	20231018	123400	271663822	961	962	962	961	13214
376	20231018	123300	258962038	962	962	962	962	9000
377	20231018	123200	250304038	963	963	963	963	566
378	20231018	123100	249758980	963	963	963	963	0
379	20231018	123000	249758980	963	963	963	963	2747
380	20231018	122900	247113619	963	963	963	963	0
381	20231018	122800	247113619	963	963	963	963	3300
382	20231018	122700	243935719	964	964	964	964	10
383	20231018	122600	243926079	964	964	964	964	107
384	20231018	122500	243822931	964	964	964	964	3
385	20231018	122400	243820039	964	964	964	964	0
386	20231018	122300	243820039	964	964	964	964	0
387	20231018	122200	243820039	964	964	964	964	881
388	20231018	122100	242970755	964	964	964	964	0
389	20231018	122000	242970755	964	964	964	964	0
390	20231018	121900	242970755	964	964	964	964	591
391	20231018	121800	242401031	965	965	965	965	0
392	20231018	121700	242401031	965	965	965	965	0
393	20231018	121600	242401031	965	965	965	965	417
394	20231018	121500	241998626	964	964	964	964	9
395	20231018	121400	241989950	964	964	964	964	331
396	20231018	121300	241670866	964	964	964	964	0
397	20231018	121200	241670866	964	964	964	964	0
398	20231018	121100	241670866	964	964	964	964	855
399	20231018	121000	240846646	964	964	964	964	0
400	20231018	120900	240846646	964	964	964	964	0
401	20231018	120800	240846646	964	964	964	964	20
402	20231018	120700	240827366	964	964	964	964	0
403	20231018	120600	240827366	964	964	964	964	0
404	20231018	120500	240827366	964	964	964	964	0
405	20231018	120400	240827366	964	964	964	964	0
406	20231018	120300	240827366	964	964	964	964	0
407	20231018	120200	240827366	964	964	964	964	0
408	20231018	120100	240827366	964	965	965	964	73
409	20231018	120000	240756993	966	966	966	966	403
410	20231018	115900	240367695	964	964	964	964	0
411	20231018	115800	240367695	964	964	964	964	0
412	20231018	115700	240367695	964	964	964	964	0
413	20231018	115600	240367695	964	964	964	964	0
414	20231018	115500	240367695	964	964	964	964	0
415	20231018	115400	240367695	964	964	964	964	0
416	20231018	115300	240367695	964	964	964	964	270
417	20231018	115200	240107415	964	964	964	964	630
418	20231018	115100	239500095	964	964	964	964	56
419	20231018	115000	239446111	964	964	964	964	0
420	20231018	114900	239446111	964	964	964	964	0
421	20231018	114800	239446111	964	964	964	964	178
422	20231018	114700	239274519	969	969	969	969	0
423	20231018	114600	239274519	969	969	969	969	0
424	20231018	114500	239274519	969	969	969	969	56
425	20231018	114400	239220255	969	965	969	965	10000
426	20231018	114300	229551160	965	965	965	965	69
427	20231018	114200	229484575	965	965	965	965	0
428	20231018	114100	229484575	965	965	965	965	0
429	20231018	114000	229484575	965	965	965	965	0
430	20231018	113900	229484575	965	965	965	965	0
431	20231018	113800	229484575	965	965	965	965	11
432	20231018	113700	229473960	966	963	966	963	10000
433	20231018	113600	219833252	963	963	963	963	14
434	20231018	113500	219819770	962	962	962	962	0
435	20231018	113400	219819770	962	962	962	962	0
436	20231018	113300	219819770	962	962	962	962	0
437	20231018	113200	219819770	962	962	962	962	0
438	20231018	113100	219819770	962	962	962	962	0
439	20231018	113000	219819770	962	962	962	962	2
440	20231018	112900	219817846	962	962	962	962	0
441	20231018	112800	219817846	962	962	962	962	0
442	20231018	112700	219817846	962	962	962	962	0
443	20231018	112600	219817846	962	962	962	962	641
444	20231018	112500	219201204	964	964	964	964	10
445	20231018	112400	219191564	964	964	964	964	0
446	20231018	112300	219191564	964	964	964	964	0
447	20231018	112200	219191564	964	964	964	964	0
448	20231018	112100	219191564	964	963	964	963	241
449	20231018	112000	218959458	963	963	963	963	0
450	20231018	111900	218959458	963	963	963	963	39
451	20231018	111800	218921901	963	963	963	963	0
452	20231018	111700	218921901	963	963	963	963	0
453	20231018	111600	218921901	963	963	963	963	1
454	20231018	111500	218920938	964	964	964	964	0
455	20231018	111400	218920938	964	964	964	964	0
456	20231018	111300	218920938	964	964	964	964	60
457	20231018	111200	218863098	963	963	963	963	0
458	20231018	111100	218863098	963	963	963	963	0
459	20231018	111000	218863098	963	963	963	963	0
460	20231018	110900	218863098	963	963	963	963	0
461	20231018	110800	218863098	963	963	963	963	0
462	20231018	110700	218863098	963	963	963	963	0
463	20231018	110600	218863098	963	963	963	963	0
464	20231018	110500	218863098	963	963	963	963	2000
465	20231018	110400	216937098	961	961	961	961	0
466	20231018	110300	216937098	961	962	962	961	1000
467	20231018	110200	215975519	962	962	962	962	0
468	20231018	110100	215975519	962	962	962	962	0
469	20231018	110000	215975519	962	962	962	962	0
470	20231018	105900	215975519	962	962	962	962	0
471	20231018	105800	215975519	962	962	962	962	0
472	20231018	105700	215975519	962	962	962	962	0
473	20231018	105600	215975519	962	962	962	962	0
474	20231018	105500	215975519	962	962	962	962	2932
475	20231018	105400	213154935	962	962	962	962	3100
476	20231018	105300	210172735	962	963	963	962	1593
477	20231018	105200	208639753	963	963	963	963	200
478	20231018	105100	208447153	963	963	963	963	0
479	20231018	105000	208447153	963	963	963	963	0
480	20231018	104900	208447153	963	962	963	962	503
481	20231018	104800	207963264	963	963	963	963	202
482	20231018	104700	207768738	962	962	962	962	0
483	20231018	104600	207768738	962	962	962	962	0
484	20231018	104500	207768738	962	962	962	962	1177
485	20231018	104400	206636464	964	964	964	964	0
486	20231018	104300	206636464	964	964	964	964	640
487	20231018	104200	206019504	962	962	962	962	0
488	20231018	104100	206019504	962	964	964	962	2000
489	20231018	104000	204095458	963	963	963	963	0
490	20231018	103900	204095458	963	963	963	963	0
491	20231018	103800	204095458	963	963	963	963	0
492	20231018	103700	204095458	963	963	963	963	1
493	20231018	103600	204094495	962	962	962	962	0
494	20231018	103500	204094495	962	962	962	962	0
495	20231018	103400	204094495	962	962	962	962	0
496	20231018	103300	204094495	962	963	963	962	4012
497	20231018	103200	200234941	963	963	963	963	0
498	20231018	103100	200234941	963	963	963	963	2928
499	20231018	103000	197415277	963	964	964	963	74
500	20231018	102900	197344013	963	964	964	963	24
501	20231018	102800	197320888	963	963	963	963	394
502	20231018	102700	196941466	963	963	963	963	1
503	20231018	102600	196940503	962	962	962	962	1162
504	20231018	102500	195822659	962	962	962	962	395
505	20231018	102400	195442669	962	962	962	962	1031
506	20231018	102300	194450847	962	962	962	962	500
507	20231018	102200	193969847	962	962	962	962	0
508	20231018	102100	193969847	962	963	963	962	1999
509	20231018	102000	192045809	963	962	963	962	130
510	20231018	101900	191920719	962	962	962	962	0
511	20231018	101800	191920719	962	962	962	962	0
512	20231018	101700	191920719	962	963	963	962	101
513	20231018	101600	191823556	963	963	963	963	400
514	20231018	101500	191438356	962	962	962	962	807
515	20231018	101400	190662022	963	963	963	963	3
516	20231018	101300	190659133	963	962	963	962	570
517	20231018	101200	190110784	962	962	962	962	1757
518	20231018	101100	188420550	960	962	962	960	11716
519	20231018	101000	177161023	962	962	962	962	0
520	20231018	100900	177161023	962	962	962	962	949
521	20231018	100800	176248085	962	962	962	962	10552
522	20231018	100700	166097061	963	963	963	963	2442
523	20231018	100600	163745415	964	964	964	964	14
524	20231018	100500	163731919	964	964	964	964	200
525	20231018	100400	163539119	964	964	964	964	0
526	20231018	100300	163539119	964	964	964	964	519
527	20231018	100200	163038803	963	963	963	963	1859
528	20231018	100100	161248586	962	963	963	962	10894
529	20231018	100000	150763857	964	966	966	964	8714
530	20231018	095900	142363361	965	964	965	964	2412
531	20231018	095800	140038081	964	966	966	964	41
532	20231018	095700	139998507	966	966	966	966	2
533	20231018	095600	139996575	965	965	966	965	2148
534	20231018	095500	137923563	965	965	965	965	6955
535	20231018	095400	131211988	965	965	965	965	0
536	20231018	095300	131211988	965	965	965	965	0
537	20231018	095200	131211988	965	965	965	965	155
538	20231018	095100	131062413	966	966	966	966	5
539	20231018	095000	131057583	966	966	966	966	300
540	20231018	094900	130767783	966	965	966	965	8009
541	20231018	094800	123031264	966	966	966	966	2262
542	20231018	094700	120846172	968	968	968	968	0
543	20231018	094600	120846172	968	968	968	968	827
544	20231018	094500	120045636	967	966	967	966	4678
545	20231018	094400	115526687	966	966	966	966	0
546	20231018	094300	115526687	966	966	966	966	19
547	20231018	094200	115508333	965	965	965	965	15
548	20231018	094100	115493858	965	965	965	965	10
549	20231018	094000	115484208	965	965	965	965	0
550	20231018	093900	115484208	965	966	966	965	1938
551	20231018	093800	113614036	966	966	966	966	139
552	20231018	093700	113479762	965	967	967	965	1284
553	20231018	093600	112240216	967	967	967	967	800
554	20231018	093500	111466616	967	969	969	967	601
555	20231018	093400	110885447	968	967	968	967	2261
556	20231018	093300	108697319	968	968	968	966	1102
557	20231018	093200	107631467	967	966	967	966	5680
558	20231018	093100	102144368	966	966	966	966	1838
559	20231018	093000	100368860	966	965	966	965	193
560	20231018	092900	100182595	965	965	965	965	10
561	20231018	092800	100172945	965	964	965	964	664
562	20231018	092700	99532490	963	963	963	963	0
563	20231018	092600	99532490	963	963	963	963	1000
564	20231018	092500	98569490	963	963	963	963	1000
565	20231018	092400	97606490	963	965	965	963	104
566	20231018	092300	97506138	963	965	965	962	4550
567	20231018	092200	93123651	965	965	965	965	180
568	20231018	092100	92949951	965	965	965	965	3658
569	20231018	092000	89419981	966	966	966	966	993
570	20231018	091900	88460743	966	966	966	966	500
571	20231018	091800	87977743	966	966	967	966	2020
572	20231018	091700	86026403	966	966	966	965	423
573	20231018	091600	85617808	967	967	967	967	10251
574	20231018	091500	75705091	969	967	969	967	10675
575	20231018	091400	65381142	968	966	968	966	10122
576	20231018	091300	55603165	966	965	966	965	8391
577	20231018	091200	47502005	962	964	964	962	95
578	20231018	091100	47410589	965	966	966	965	3
579	20231018	091000	47407693	966	962	966	962	3146
580	20231018	090900	44370684	962	962	962	962	150
581	20231018	090800	44226384	962	963	963	961	6459
582	20231018	090700	38011552	963	964	964	963	1375
583	20231018	090600	36686552	966	966	966	966	67
584	20231018	090500	36621830	966	965	966	965	2652
585	20231018	090400	34060909	965	966	966	965	1566
586	20231018	090300	32548242	966	965	966	965	7028
587	20231018	090200	25759746	966	966	966	966	0
588	20231018	090100	25759746	966	963	966	963	58
589	20231018	090000	25703721	963	964	966	963	26667