KissMeData/008040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	185300	281779149	990	990	990	990	2114
3	20241008	185200	281779149	990	990	990	990	0
4	20241008	185100	281779149	990	990	990	990	0
5	20241008	185000	281779149	990	990	990	990	0
6	20241008	184900	281779149	990	990	990	990	0
7	20241008	184800	281779149	990	990	990	990	0
8	20241008	184700	281779149	990	990	990	990	0
9	20241008	184600	281779149	990	990	990	990	0
10	20241008	184500	281779149	990	990	990	990	0
11	20241008	184400	281779149	990	990	990	990	0
12	20241008	184300	281779149	990	990	990	990	0
13	20241008	184200	281779149	990	990	990	990	0
14	20241008	184100	281779149	990	990	990	990	0
15	20241008	184000	281779149	990	990	990	990	0
16	20241008	183900	281779149	990	990	990	990	0
17	20241008	183800	281779149	990	990	990	990	0
18	20241008	183700	281779149	990	990	990	990	0
19	20241008	183600	281779149	990	990	990	990	0
20	20241008	183500	281779149	990	990	990	990	0
21	20241008	183400	281779149	990	990	990	990	0
22	20241008	183300	281779149	990	990	990	990	0
23	20241008	183200	281779149	990	990	990	990	0
24	20241008	183100	281779149	990	990	990	990	0
25	20241008	183000	281779149	990	990	990	990	0
26	20241008	182900	281779149	990	990	990	990	0
27	20241008	182800	281779149	990	990	990	990	0
28	20241008	182700	281779149	990	990	990	990	0
29	20241008	182600	281779149	990	990	990	990	0
30	20241008	182500	281779149	990	990	990	990	0
31	20241008	182400	281779149	990	990	990	990	0
32	20241008	182300	281779149	990	990	990	990	2114
33	20241008	182200	281779149	990	990	990	990	0
34	20241008	182100	281779149	990	990	990	990	0
35	20241008	182000	281779149	990	990	990	990	0
36	20241008	181900	281779149	990	990	990	990	0
37	20241008	181800	281779149	990	990	990	990	0
38	20241008	181700	281779149	990	990	990	990	0
39	20241008	181600	281779149	990	990	990	990	0
40	20241008	181500	281779149	990	990	990	990	0
41	20241008	181400	281779149	990	990	990	990	0
42	20241008	181300	281779149	990	990	990	990	0
43	20241008	181200	281779149	990	990	990	990	0
44	20241008	181100	281779149	990	990	990	990	0
45	20241008	181000	281779149	990	990	990	990	0
46	20241008	180900	281779149	990	990	990	990	0
47	20241008	180800	281779149	990	990	990	990	0
48	20241008	180700	281779149	990	990	990	990	0
49	20241008	180600	281779149	990	990	990	990	0
50	20241008	180500	281779149	990	990	990	990	0
51	20241008	180400	281779149	990	990	990	990	0
52	20241008	180300	281779149	990	990	990	990	0
53	20241008	180200	281779149	990	990	990	990	0
54	20241008	180100	281779149	990	990	990	990	0
55	20241008	180000	281779149	990	990	990	990	0
56	20241008	175900	281779149	990	990	990	990	0
57	20241008	175800	281779149	990	990	990	990	0
58	20241008	175700	281779149	990	990	990	990	0
59	20241008	175600	281779149	990	990	990	990	0
60	20241008	175500	281779149	990	990	990	990	0
61	20241008	175400	281779149	990	990	990	990	0
62	20241008	175300	281779149	990	990	990	990	2114
63	20241008	175200	281779149	990	990	990	990	0
64	20241008	175100	281779149	990	990	990	990	0
65	20241008	175000	281779149	990	990	990	990	0
66	20241008	174900	281779149	990	990	990	990	0
67	20241008	174800	281779149	990	990	990	990	0
68	20241008	174700	281779149	990	990	990	990	0
69	20241008	174600	281779149	990	990	990	990	0
70	20241008	174500	281779149	990	990	990	990	0
71	20241008	174400	281779149	990	990	990	990	0
72	20241008	174300	281779149	990	990	990	990	0
73	20241008	174200	281779149	990	990	990	990	0
74	20241008	174100	281779149	990	990	990	990	0
75	20241008	174000	281779149	990	990	990	990	0
76	20241008	173900	281779149	990	990	990	990	0
77	20241008	173800	281779149	990	990	990	990	0
78	20241008	173700	281779149	990	990	990	990	0
79	20241008	173600	281779149	990	990	990	990	0
80	20241008	173500	281779149	990	990	990	990	0
81	20241008	173400	281779149	990	990	990	990	0
82	20241008	173300	281779149	990	990	990	990	0
83	20241008	173200	281779149	990	990	990	990	0
84	20241008	173100	281779149	990	990	990	990	0
85	20241008	173000	281779149	990	990	990	990	0
86	20241008	172900	281779149	990	990	990	990	0
87	20241008	172800	281779149	990	990	990	990	0
88	20241008	172700	281779149	990	990	990	990	0
89	20241008	172600	281779149	990	990	990	990	0
90	20241008	172500	281779149	990	990	990	990	0
91	20241008	172400	281779149	990	990	990	990	0
92	20241008	172300	281779149	990	990	990	990	2114
93	20241008	172200	281779149	990	990	990	990	0
94	20241008	172100	281779149	990	990	990	990	0
95	20241008	172000	281779149	990	990	990	990	0
96	20241008	171900	281779149	990	990	990	990	0
97	20241008	171800	281779149	990	990	990	990	0
98	20241008	171700	281779149	990	990	990	990	0
99	20241008	171600	281779149	990	990	990	990	0
100	20241008	171500	281779149	990	990	990	990	0
101	20241008	171400	281779149	990	990	990	990	0
102	20241008	171300	281779149	990	990	990	990	0
103	20241008	171200	281779149	990	990	990	990	0
104	20241008	171100	281779149	990	990	990	990	0
105	20241008	171000	281779149	990	990	990	990	0
106	20241008	170900	281779149	990	990	990	990	0
107	20241008	170800	281779149	990	990	990	990	0
108	20241008	170700	281779149	990	990	990	990	0
109	20241008	170600	281779149	990	990	990	990	0
110	20241008	170500	281779149	990	990	990	990	0
111	20241008	170400	281779149	990	990	990	990	0
112	20241008	170300	281779149	990	990	990	990	0
113	20241008	170200	281779149	990	990	990	990	0
114	20241008	170100	281779149	990	990	990	990	0
115	20241008	170000	281779149	990	990	990	990	0
116	20241008	165900	281779149	990	990	990	990	0
117	20241008	165800	281779149	990	990	990	990	0
118	20241008	165700	281779149	990	990	990	990	0
119	20241008	165600	281779149	990	990	990	990	0
120	20241008	165500	281779149	990	990	990	990	0
121	20241008	165400	281779149	990	990	990	990	0
122	20241008	165300	281779149	990	990	990	990	2114
123	20241008	165200	281779149	990	990	990	990	0
124	20241008	165100	281779149	990	990	990	990	0
125	20241008	165000	281779149	990	990	990	990	0
126	20241008	164900	281779149	990	990	990	990	0
127	20241008	164800	281779149	990	990	990	990	0
128	20241008	164700	281779149	990	990	990	990	0
129	20241008	164600	281779149	990	990	990	990	0
130	20241008	164500	281779149	990	990	990	990	0
131	20241008	164400	281779149	990	990	990	990	0
132	20241008	164300	281779149	990	990	990	990	0
133	20241008	164200	281779149	990	990	990	990	0
134	20241008	164100	281779149	990	990	990	990	0
135	20241008	164000	281779149	990	990	990	990	0
136	20241008	163900	281779149	990	990	990	990	0
137	20241008	163800	281779149	990	990	990	990	0
138	20241008	163700	281779149	990	990	990	990	0
139	20241008	163600	281779149	990	990	990	990	0
140	20241008	163500	281779149	990	990	990	990	0
141	20241008	163400	281779149	990	990	990	990	0
142	20241008	163300	281779149	990	990	990	990	0
143	20241008	163200	281779149	990	990	990	990	0
144	20241008	163100	281779149	990	990	990	990	0
145	20241008	163000	281779149	990	990	990	990	0
146	20241008	162900	281779149	990	990	990	990	0
147	20241008	162800	281779149	990	990	990	990	0
148	20241008	162700	281779149	990	990	990	990	0
149	20241008	162600	281779149	990	990	990	990	0
150	20241008	162500	281779149	990	990	990	990	0
151	20241008	162400	281779149	990	990	990	990	0
152	20241008	162300	281779149	990	990	990	990	2114
153	20241008	162200	281779149	990	990	990	990	0
154	20241008	162100	281779149	990	990	990	990	0
155	20241008	162000	281779149	990	990	990	990	0
156	20241008	161900	281779149	990	990	990	990	0
157	20241008	161800	281779149	990	990	990	990	0
158	20241008	161700	281779149	990	990	990	990	0
159	20241008	161600	281779149	990	990	990	990	0
160	20241008	161500	281779149	990	990	990	990	0
161	20241008	161400	281779149	990	990	990	990	0
162	20241008	161300	281779149	990	990	990	990	0
163	20241008	161200	281779149	990	990	990	990	0
164	20241008	161100	281779149	990	990	990	990	0
165	20241008	161000	281779149	990	990	990	990	0
166	20241008	160900	281779149	990	990	990	990	0
167	20241008	160800	281779149	990	990	990	990	0
168	20241008	160700	281779149	990	990	990	990	0
169	20241008	160600	281779149	990	990	990	990	0
170	20241008	160500	281779149	990	990	990	990	0
171	20241008	160400	281779149	990	990	990	990	0
172	20241008	160300	281779149	990	990	990	990	0
173	20241008	160200	281779149	990	990	990	990	0
174	20241008	160100	281779149	990	990	990	990	0
175	20241008	160000	281779149	990	990	990	990	0
176	20241008	155900	281779149	990	990	990	990	0
177	20241008	155800	281779149	990	990	990	990	0
178	20241008	155700	281779149	990	990	990	990	0
179	20241008	155600	281779149	990	990	990	990	0
180	20241008	155500	281779149	990	990	990	990	0
181	20241008	155400	281779149	990	990	990	990	0
182	20241008	155300	281779149	990	990	990	990	2114
183	20241008	155200	281779149	990	990	990	990	0
184	20241008	155100	281779149	990	990	990	990	0
185	20241008	155000	281779149	990	990	990	990	0
186	20241008	154900	281779149	990	990	990	990	0
187	20241008	154800	281779149	990	990	990	990	0
188	20241008	154700	281779149	990	990	990	990	0
189	20241008	154600	281779149	990	990	990	990	0
190	20241008	154500	281779149	990	990	990	990	0
191	20241008	154400	281779149	990	990	990	990	0
192	20241008	154300	281779149	990	990	990	990	0
193	20241008	154200	281779149	990	990	990	990	0
194	20241008	154100	281779149	990	990	990	990	0
195	20241008	154000	281779149	990	990	990	990	0
196	20241008	153900	281779149	990	990	990	990	0
197	20241008	153800	281779149	990	990	990	990	0
198	20241008	153700	281779149	990	990	990	990	0
199	20241008	153600	281779149	990	990	990	990	0
200	20241008	153500	281779149	990	990	990	990	0
201	20241008	153400	281779149	990	990	990	990	0
202	20241008	153300	281779149	990	990	990	990	0
203	20241008	153200	281779149	990	990	990	990	0
204	20241008	153100	281779149	990	990	990	990	0
205	20241008	153000	281779149	990	990	990	990	2114
206	20241008	152900	279686289	989	989	989	989	0
207	20241008	152800	279686289	989	989	989	989	0
208	20241008	152700	279686289	989	989	989	989	0
209	20241008	152600	279686289	989	989	989	989	0
210	20241008	152500	279686289	989	989	989	989	0
211	20241008	152400	279686289	989	989	989	989	0
212	20241008	152300	279686289	989	989	989	989	0
213	20241008	152200	279686289	989	989	989	989	0
214	20241008	152100	279686289	989	989	989	989	0
215	20241008	152000	279686289	989	989	989	989	0
216	20241008	151900	279686289	989	990	990	989	3126
217	20241008	151800	276591570	993	991	993	990	1041
218	20241008	151700	275560940	992	992	992	992	2
219	20241008	151600	275558956	992	990	992	990	1001
220	20241008	151500	274567964	992	990	992	990	485
221	20241008	151400	274087812	992	991	992	991	3
222	20241008	151300	274084838	992	991	992	991	57
223	20241008	151200	274028350	992	991	992	991	195
224	20241008	151100	273835104	991	990	991	990	21
225	20241008	151000	273814313	991	990	991	990	21
226	20241008	150900	273793522	991	990	991	990	21
227	20241008	150800	273772731	991	991	991	991	0
228	20241008	150700	273772731	991	990	991	990	72
229	20241008	150600	273701449	991	991	991	991	0
230	20241008	150500	273701449	991	991	991	991	0
231	20241008	150400	273701449	991	991	991	991	0
232	20241008	150300	273701449	991	991	991	991	39
233	20241008	150200	273662800	991	991	991	991	519
234	20241008	150100	273148471	991	990	991	990	1921
235	20241008	150000	271244780	991	991	991	991	0
236	20241008	145900	271244780	991	990	991	990	21
237	20241008	145800	271223989	991	991	991	991	5663
238	20241008	145700	265611956	992	992	992	992	0
239	20241008	145600	265611956	992	992	992	992	0
240	20241008	145500	265611956	992	992	992	992	0
241	20241008	145400	265611956	992	992	992	992	0
242	20241008	145300	265611956	992	991	992	991	1682
243	20241008	145200	263945077	992	991	992	991	1761
244	20241008	145100	262199925	992	992	992	992	1
245	20241008	145000	262198933	992	992	992	992	1000
246	20241008	144900	261206933	992	992	992	992	0
247	20241008	144800	261206933	992	992	992	992	1
248	20241008	144700	261205941	992	992	992	992	0
249	20241008	144600	261205941	992	992	992	992	0
250	20241008	144500	261205941	992	992	992	992	10
251	20241008	144400	261196021	992	991	992	991	2019
252	20241008	144300	259195191	992	992	992	991	22
253	20241008	144200	259173387	991	991	991	991	2180
254	20241008	144100	257013007	992	992	992	992	21
255	20241008	144000	256992175	992	992	992	992	0
256	20241008	143900	256992175	992	992	992	992	0
257	20241008	143800	256992175	992	992	992	992	100
258	20241008	143700	256892975	992	992	992	992	2985
259	20241008	143600	253931855	992	992	992	992	21
260	20241008	143500	253911023	992	992	992	992	14
261	20241008	143400	253897135	993	993	993	993	201
262	20241008	143300	253697542	993	993	993	993	1
263	20241008	143200	253696549	993	992	993	992	1360
264	20241008	143100	252347428	993	993	993	993	0
265	20241008	143000	252347428	993	993	993	993	0
266	20241008	142900	252347428	993	993	993	993	2000
267	20241008	142800	250361428	993	992	993	992	2001
268	20241008	142700	248376435	993	993	993	993	0
269	20241008	142600	248376435	993	993	993	993	80
270	20241008	142500	248296995	993	993	993	993	0
271	20241008	142400	248296995	993	992	993	992	136
272	20241008	142300	248162082	993	993	993	993	0
273	20241008	142200	248162082	993	993	993	993	0
274	20241008	142100	248162082	993	993	993	993	0
275	20241008	142000	248162082	993	993	993	993	0
276	20241008	141900	248162082	993	993	993	993	0
277	20241008	141800	248162082	993	993	993	993	0
278	20241008	141700	248162082	993	993	993	993	1
279	20241008	141600	248161089	992	992	992	992	1053
280	20241008	141500	247116513	993	993	993	993	1
281	20241008	141400	247115520	992	992	992	992	1337
282	20241008	141300	245789216	993	992	993	992	598
283	20241008	141200	245195700	993	993	993	993	0
284	20241008	141100	245195700	993	993	993	993	0
285	20241008	141000	245195700	993	993	993	993	0
286	20241008	140900	245195700	993	993	993	993	0
287	20241008	140800	245195700	993	993	993	993	0
288	20241008	140700	245195700	993	993	993	993	0
289	20241008	140600	245195700	993	993	993	993	1
290	20241008	140500	245194707	992	992	992	992	70
291	20241008	140400	245125267	993	993	993	993	0
292	20241008	140300	245125267	993	993	993	993	1
293	20241008	140200	245124274	992	992	992	992	350
294	20241008	140100	244777074	992	992	992	992	0
295	20241008	140000	244777074	992	992	992	992	0
296	20241008	135900	244777074	992	993	993	992	2475
297	20241008	135800	242321869	993	993	993	993	0
298	20241008	135700	242321869	993	993	993	993	0
299	20241008	135600	242321869	993	993	993	993	0
300	20241008	135500	242321869	993	993	993	993	0
301	20241008	135400	242321869	993	993	993	993	0
302	20241008	135300	242321869	993	993	993	993	0
303	20241008	135200	242321869	993	993	993	993	0
304	20241008	135100	242321869	993	993	993	993	200
305	20241008	135000	242123269	993	993	993	993	1
306	20241008	134900	242122276	992	992	992	992	0
307	20241008	134800	242122276	992	992	992	992	0
308	20241008	134700	242122276	992	993	993	992	45
309	20241008	134600	242077602	993	993	993	993	0
310	20241008	134500	242077602	993	993	993	993	0
311	20241008	134400	242077602	993	993	993	993	4
312	20241008	134300	242073630	993	993	993	993	3
313	20241008	134200	242070651	992	992	992	992	0
314	20241008	134100	242070651	992	992	992	992	440
315	20241008	134000	241634171	994	994	994	994	0
316	20241008	133900	241634171	994	994	994	994	0
317	20241008	133800	241634171	994	994	994	994	0
318	20241008	133700	241634171	994	994	994	994	12
319	20241008	133600	241622243	993	993	993	993	0
320	20241008	133500	241622243	993	993	993	993	0
321	20241008	133400	241622243	993	993	993	993	1042
322	20241008	133300	240587537	993	993	993	993	511
323	20241008	133200	240080114	994	994	994	994	0
324	20241008	133100	240080114	994	994	994	994	2
325	20241008	133000	240078126	994	994	994	994	0
326	20241008	132900	240078126	994	994	994	994	0
327	20241008	132800	240078126	994	994	994	994	0
328	20241008	132700	240078126	994	994	994	994	0
329	20241008	132600	240078126	994	994	994	994	0
330	20241008	132500	240078126	994	994	994	994	18
331	20241008	132400	240060234	994	994	994	994	0
332	20241008	132300	240060234	994	994	994	994	0
333	20241008	132200	240060234	994	994	994	994	0
334	20241008	132100	240060234	994	994	994	994	0
335	20241008	132000	240060234	994	994	994	994	300
336	20241008	131900	239762034	994	994	994	994	0
337	20241008	131800	239762034	994	994	994	994	0
338	20241008	131700	239762034	994	994	994	994	0
339	20241008	131600	239762034	994	993	994	993	2
340	20241008	131500	239760047	994	994	994	994	0
341	20241008	131400	239760047	994	994	994	994	0
342	20241008	131300	239760047	994	994	994	994	0
343	20241008	131200	239760047	994	994	994	994	0
344	20241008	131100	239760047	994	994	994	994	0
345	20241008	131000	239760047	994	994	994	994	1500
346	20241008	130900	238269047	994	994	994	994	0
347	20241008	130800	238269047	994	994	994	994	0
348	20241008	130700	238269047	994	994	994	994	500
349	20241008	130600	237772047	994	994	994	994	1
350	20241008	130500	237771053	994	994	994	994	2150
351	20241008	130400	235633953	994	994	994	994	0
352	20241008	130300	235633953	994	994	994	994	0
353	20241008	130200	235633953	994	994	994	994	0
354	20241008	130100	235633953	994	994	994	994	0
355	20241008	130000	235633953	994	994	994	994	1
356	20241008	125900	235632959	994	994	994	994	0
357	20241008	125800	235632959	994	994	994	994	10
358	20241008	125700	235623019	994	994	994	994	8
359	20241008	125600	235615067	993	993	993	993	0
360	20241008	125500	235615067	993	993	993	993	265
361	20241008	125400	235351922	993	993	993	993	10
362	20241008	125300	235341992	993	993	993	993	9
363	20241008	125200	235333055	994	994	994	994	0
364	20241008	125100	235333055	994	994	994	994	0
365	20241008	125000	235333055	994	994	994	994	0
366	20241008	124900	235333055	994	994	994	994	10
367	20241008	124800	235323115	994	992	994	992	5002
368	20241008	124700	230357685	992	992	992	992	1
369	20241008	124600	230356693	991	991	991	991	0
370	20241008	124500	230356693	991	991	991	991	0
371	20241008	124400	230356693	991	991	991	991	0
372	20241008	124300	230356693	991	991	991	991	200
373	20241008	124200	230158493	991	991	991	991	0
374	20241008	124100	230158493	991	991	991	991	0
375	20241008	124000	230158493	991	991	991	991	0
376	20241008	123900	230158493	991	991	991	991	0
377	20241008	123800	230158493	991	991	991	991	1
378	20241008	123700	230157502	991	991	991	991	23
379	20241008	123600	230134709	991	992	992	991	78
380	20241008	123500	230057410	990	990	990	990	0
381	20241008	123400	230057410	990	990	990	990	0
382	20241008	123300	230057410	990	990	990	990	120
383	20241008	123200	229938610	992	992	992	992	0
384	20241008	123100	229938610	992	992	992	992	0
385	20241008	123000	229938610	992	992	992	992	69
386	20241008	122900	229870162	991	991	991	991	0
387	20241008	122800	229870162	991	991	991	991	0
388	20241008	122700	229870162	991	991	991	991	505
389	20241008	122600	229369707	991	991	991	991	0
390	20241008	122500	229369707	991	991	991	991	0
391	20241008	122400	229369707	991	991	991	991	0
392	20241008	122300	229369707	991	991	991	991	0
393	20241008	122200	229369707	991	991	991	991	0
394	20241008	122100	229369707	991	991	991	991	0
395	20241008	122000	229369707	991	991	991	991	0
396	20241008	121900	229369707	991	991	991	991	5
397	20241008	121800	229364752	992	992	992	992	0
398	20241008	121700	229364752	992	992	992	992	0
399	20241008	121600	229364752	992	992	992	992	12
400	20241008	121500	229352848	993	993	993	993	0
401	20241008	121400	229352848	993	993	993	993	0
402	20241008	121300	229352848	993	992	993	992	3054
403	20241008	121200	226323279	993	993	993	993	0
404	20241008	121100	226323279	993	993	993	993	10
405	20241008	121000	226313349	992	990	992	990	3417
406	20241008	120900	222925347	990	990	990	990	60
407	20241008	120800	222865947	990	990	990	990	0
408	20241008	120700	222865947	990	990	990	990	250
409	20241008	120600	222618447	990	990	990	990	0
410	20241008	120500	222618447	990	990	990	990	3
411	20241008	120400	222615477	989	989	989	989	6188
412	20241008	120300	216495545	991	991	991	991	0
413	20241008	120200	216495545	991	991	991	991	0
414	20241008	120100	216495545	991	991	991	991	1
415	20241008	120000	216494554	991	989	991	989	8001
416	20241008	115900	208581563	991	991	991	991	0
417	20241008	115800	208581563	991	991	991	991	1
418	20241008	115700	208580572	989	990	990	989	22030
419	20241008	115600	186792872	990	990	990	990	0
420	20241008	115500	186792872	990	990	990	990	0
421	20241008	115400	186792872	990	990	990	990	10
422	20241008	115300	186782972	990	990	990	990	1065
423	20241008	115200	185728622	990	990	990	990	729
424	20241008	115100	185006912	990	990	990	990	539
425	20241008	115000	184473302	991	991	991	991	0
426	20241008	114900	184473302	991	991	991	991	0
427	20241008	114800	184473302	991	991	991	991	0
428	20241008	114700	184473302	991	991	991	991	1
429	20241008	114600	184472311	990	990	991	990	1499
430	20241008	114500	182988300	990	990	990	990	504
431	20241008	114400	182489340	990	990	990	990	1
432	20241008	114300	182488350	990	990	990	990	0
433	20241008	114200	182488350	990	990	990	990	1
434	20241008	114100	182487360	989	989	989	989	10835
435	20241008	114000	171771545	990	990	990	990	20
436	20241008	113900	171751745	989	989	989	989	0
437	20241008	113800	171751745	989	989	989	989	135
438	20241008	113700	171618230	989	989	989	989	1365
439	20241008	113600	170268245	989	989	989	989	7
440	20241008	113500	170261322	990	990	990	990	0
441	20241008	113400	170261322	990	990	990	990	2
442	20241008	113300	170259342	991	991	991	991	0
443	20241008	113200	170259342	991	991	991	991	28
444	20241008	113100	170231594	990	990	990	990	10
445	20241008	113000	170221694	990	991	991	990	31
446	20241008	112900	170191003	989	991	991	989	579
447	20241008	112800	169618336	991	990	991	990	55
448	20241008	112700	169563836	990	990	990	990	100
449	20241008	112600	169464836	990	990	990	990	45
450	20241008	112500	169420286	991	991	991	991	43
451	20241008	112400	169377673	991	991	991	991	0
452	20241008	112300	169377673	991	991	991	991	2
453	20241008	112200	169375691	991	991	991	991	15
454	20241008	112100	169360826	990	990	990	990	0
455	20241008	112000	169360826	990	990	990	990	0
456	20241008	111900	169360826	990	990	990	990	0
457	20241008	111800	169360826	990	990	990	990	9965
458	20241008	111700	159495476	990	989	991	989	3103
459	20241008	111600	156423707	990	991	991	990	4402
460	20241008	111500	152064527	990	990	990	990	673
461	20241008	111400	151398257	991	990	991	990	138
462	20241008	111300	151261634	991	989	991	989	423
463	20241008	111200	150843265	989	990	990	989	23433
464	20241008	111100	127647685	990	991	991	990	15500
465	20241008	111000	112302185	990	990	990	990	20092
466	20241008	110900	92411105	990	991	991	990	20235
467	20241008	110800	72378055	991	990	991	990	15329
468	20241008	110700	57202145	990	990	990	990	4416
469	20241008	110600	52830305	990	990	990	990	20
470	20241008	110500	52810505	991	991	991	991	2713
471	20241008	110400	50121922	991	991	991	991	413
472	20241008	110300	49712639	991	991	991	991	600
473	20241008	110200	49118039	991	991	991	991	0
474	20241008	110100	49118039	991	990	992	990	48
475	20241008	110000	49070490	991	991	991	990	10103
476	20241008	105900	39068073	992	992	992	992	2
477	20241008	105800	39066089	992	992	992	992	0
478	20241008	105700	39066089	992	991	992	991	23
479	20241008	105600	39043293	991	991	991	991	413
480	20241008	105500	38634010	991	991	991	991	0
481	20241008	105400	38634010	991	991	991	991	24
482	20241008	105300	38610226	991	991	991	991	27
483	20241008	105200	38583469	991	991	991	991	0
484	20241008	105100	38583469	991	992	992	991	100
485	20241008	105000	38484289	992	992	992	992	1
486	20241008	104900	38483297	991	992	992	991	23
487	20241008	104800	38460501	992	992	992	992	3
488	20241008	104700	38457525	992	991	992	991	102
489	20241008	104600	38356441	991	991	991	991	300
490	20241008	104500	38059141	991	991	991	991	201
491	20241008	104400	37859950	991	991	992	991	300
492	20241008	104300	37562620	991	991	991	991	2612
493	20241008	104200	34974128	991	990	992	990	1414
494	20241008	104100	33572442	992	992	992	992	7029
495	20241008	104000	26599674	992	992	992	992	0
496	20241008	103900	26599674	992	990	992	990	1361
497	20241008	103800	25252282	990	990	991	990	6574
498	20241008	103700	18744017	991	991	991	991	0
499	20241008	103600	18744017	991	991	991	991	5
500	20241008	103500	18739062	991	992	992	990	42
501	20241008	103400	18697454	992	992	992	992	11
502	20241008	103300	18686542	990	990	990	990	1020
503	20241008	103200	17676742	991	992	992	991	101
504	20241008	103100	17576650	991	992	992	991	202
505	20241008	103000	17376466	991	991	992	991	823
506	20241008	102900	16560872	991	991	991	991	800
507	20241008	102800	15768072	991	991	991	991	0
508	20241008	102700	15768072	991	991	991	991	338
509	20241008	102600	15433114	990	990	990	990	20
510	20241008	102500	15413314	990	991	991	990	270
511	20241008	102400	15145994	990	990	990	990	0
512	20241008	102300	15145994	990	991	991	990	21
513	20241008	102200	15125203	990	991	991	990	637
514	20241008	102100	14494362	991	992	992	991	122
515	20241008	102000	14373459	991	991	991	991	30
516	20241008	101900	14343729	991	991	991	991	398
517	20241008	101800	13949311	991	991	991	991	0
518	20241008	101700	13949311	991	991	991	991	13
519	20241008	101600	13936428	991	992	992	990	4720
520	20241008	101500	9258970	992	992	992	992	0
521	20241008	101400	9258970	992	992	992	992	46
522	20241008	101300	9213338	993	993	993	993	0
523	20241008	101200	9213338	993	993	993	993	3
524	20241008	101100	9210359	994	994	994	994	0
525	20241008	101000	9210359	994	994	994	994	0
526	20241008	100900	9210359	994	994	994	994	0
527	20241008	100800	9210359	994	994	994	994	0
528	20241008	100700	9210359	994	992	994	992	314
529	20241008	100600	8898863	994	994	994	994	0
530	20241008	100500	8898863	994	994	994	994	0
531	20241008	100400	8898863	994	994	994	994	0
532	20241008	100300	8898863	994	994	994	994	1
533	20241008	100200	8897869	994	994	994	994	6
534	20241008	100100	8891905	994	992	994	992	21
535	20241008	100000	8871071	992	994	994	992	71
536	20241008	095900	8800537	993	993	993	993	13
537	20241008	095800	8787628	994	994	994	994	0
538	20241008	095700	8787628	994	994	994	994	0
539	20241008	095600	8787628	994	993	994	993	2
540	20241008	095500	8785641	993	993	993	993	0
541	20241008	095400	8785641	993	993	993	993	21
542	20241008	095300	8764788	993	994	994	993	141
543	20241008	095200	8624770	993	993	993	993	0
544	20241008	095100	8624770	993	993	993	993	0
545	20241008	095000	8624770	993	993	993	993	60
546	20241008	094900	8565190	994	994	994	994	0
547	20241008	094800	8565190	994	994	994	994	0
548	20241008	094700	8565190	994	993	994	993	11
549	20241008	094600	8554266	994	992	994	992	562
550	20241008	094500	7996745	991	991	991	991	21
551	20241008	094400	7975934	992	992	992	992	0
552	20241008	094300	7975934	992	992	992	991	320
553	20241008	094200	7658514	991	991	991	991	20
554	20241008	094100	7638694	991	991	991	991	0
555	20241008	094000	7638694	991	991	992	991	36
556	20241008	093900	7603014	992	992	992	992	27
557	20241008	093800	7576230	992	991	992	991	25
558	20241008	093700	7551453	992	990	992	990	10
559	20241008	093600	7541541	990	992	992	990	120
560	20241008	093500	7422541	992	992	992	992	1
561	20241008	093400	7421549	992	992	992	990	68
562	20241008	093300	7354211	992	992	992	992	11
563	20241008	093200	7343299	992	991	992	991	120
564	20241008	093100	7224364	991	991	992	991	705
565	20241008	093000	6525708	992	992	992	992	136
566	20241008	092900	6390796	992	992	992	992	1
567	20241008	092800	6389804	992	992	992	992	2
568	20241008	092700	6387820	992	992	992	992	0
569	20241008	092600	6387820	992	992	992	992	1
570	20241008	092500	6386828	990	990	990	990	1
571	20241008	092400	6385838	990	990	990	990	0
572	20241008	092300	6385838	990	991	991	990	1720
573	20241008	092200	4682787	991	991	991	991	506
574	20241008	092100	4181341	992	993	993	992	6
575	20241008	092000	4175388	991	991	991	991	100
576	20241008	091900	4076288	993	993	993	993	1
577	20241008	091800	4075295	991	992	993	991	205
578	20241008	091700	3872136	992	992	992	992	150
579	20241008	091600	3723336	994	994	994	994	1
580	20241008	091500	3722342	992	994	994	992	52
581	20241008	091400	3670754	994	994	994	994	0
582	20241008	091300	3670754	994	994	994	994	0
583	20241008	091200	3670754	994	989	994	988	2173
584	20241008	091100	1522221	989	989	989	989	20
585	20241008	091000	1502441	990	992	992	990	14
586	20241008	090900	1488573	992	994	994	992	20
587	20241008	090800	1468731	988	988	988	988	0
588	20241008	090700	1468731	988	991	991	988	1000
589	20241008	090600	478859	995	995	995	995	5
590	20241008	090500	473884	995	991	995	991	3
591	20241008	090400	470907	991	994	995	991	264
592	20241008	090300	208565	995	995	995	995	0
593	20241008	090200	208565	995	995	995	995	2
594	20241008	090100	206575	995	995	995	995	23
595	20241008	090000	183690	996	991	996	991	185