KissMeData/008040/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184700	240931682	975	975	975	975	4093
3	20231006	184600	240931682	975	975	975	975	0
4	20231006	184500	240931682	975	975	975	975	0
5	20231006	184400	240931682	975	975	975	975	0
6	20231006	184300	240931682	975	975	975	975	0
7	20231006	184200	240931682	975	975	975	975	0
8	20231006	184100	240931682	975	975	975	975	0
9	20231006	184000	240931682	975	975	975	975	0
10	20231006	183900	240931682	975	975	975	975	0
11	20231006	183800	240931682	975	975	975	975	0
12	20231006	183700	240931682	975	975	975	975	0
13	20231006	183600	240931682	975	975	975	975	0
14	20231006	183500	240931682	975	975	975	975	0
15	20231006	183400	240931682	975	975	975	975	0
16	20231006	183300	240931682	975	975	975	975	0
17	20231006	183200	240931682	975	975	975	975	0
18	20231006	183100	240931682	975	975	975	975	0
19	20231006	183000	240931682	975	975	975	975	0
20	20231006	182900	240931682	975	975	975	975	0
21	20231006	182800	240931682	975	975	975	975	0
22	20231006	182700	240931682	975	975	975	975	0
23	20231006	182600	240931682	975	975	975	975	0
24	20231006	182500	240931682	975	975	975	975	0
25	20231006	182400	240931682	975	975	975	975	0
26	20231006	182300	240931682	975	975	975	975	0
27	20231006	182200	240931682	975	975	975	975	0
28	20231006	182100	240931682	975	975	975	975	0
29	20231006	182000	240931682	975	975	975	975	0
30	20231006	181900	240931682	975	975	975	975	0
31	20231006	181800	240931682	975	975	975	975	0
32	20231006	181700	240931682	975	975	975	975	4093
33	20231006	181600	240931682	975	975	975	975	0
34	20231006	181500	240931682	975	975	975	975	0
35	20231006	181400	240931682	975	975	975	975	0
36	20231006	181300	240931682	975	975	975	975	0
37	20231006	181200	240931682	975	975	975	975	0
38	20231006	181100	240931682	975	975	975	975	0
39	20231006	181000	240931682	975	975	975	975	0
40	20231006	180900	240931682	975	975	975	975	0
41	20231006	180800	240931682	975	975	975	975	0
42	20231006	180700	240931682	975	975	975	975	0
43	20231006	180600	240931682	975	975	975	975	0
44	20231006	180500	240931682	975	975	975	975	0
45	20231006	180400	240931682	975	975	975	975	0
46	20231006	180300	240931682	975	975	975	975	0
47	20231006	180200	240931682	975	975	975	975	0
48	20231006	180100	240931682	975	975	975	975	0
49	20231006	180000	240931682	975	975	975	975	0
50	20231006	175900	240931682	975	975	975	975	0
51	20231006	175800	240931682	975	975	975	975	0
52	20231006	175700	240931682	975	975	975	975	0
53	20231006	175600	240931682	975	975	975	975	0
54	20231006	175500	240931682	975	975	975	975	0
55	20231006	175400	240931682	975	975	975	975	0
56	20231006	175300	240931682	975	975	975	975	0
57	20231006	175200	240931682	975	975	975	975	0
58	20231006	175100	240931682	975	975	975	975	0
59	20231006	175000	240931682	975	975	975	975	0
60	20231006	174900	240931682	975	975	975	975	0
61	20231006	174800	240931682	975	975	975	975	0
62	20231006	174700	240931682	975	975	975	975	4093
63	20231006	174600	240931682	975	975	975	975	0
64	20231006	174500	240931682	975	975	975	975	0
65	20231006	174400	240931682	975	975	975	975	0
66	20231006	174300	240931682	975	975	975	975	0
67	20231006	174200	240931682	975	975	975	975	0
68	20231006	174100	240931682	975	975	975	975	0
69	20231006	174000	240931682	975	975	975	975	0
70	20231006	173900	240931682	975	975	975	975	0
71	20231006	173800	240931682	975	975	975	975	0
72	20231006	173700	240931682	975	975	975	975	0
73	20231006	173600	240931682	975	975	975	975	0
74	20231006	173500	240931682	975	975	975	975	0
75	20231006	173400	240931682	975	975	975	975	0
76	20231006	173300	240931682	975	975	975	975	0
77	20231006	173200	240931682	975	975	975	975	0
78	20231006	173100	240931682	975	975	975	975	0
79	20231006	173000	240931682	975	975	975	975	0
80	20231006	172900	240931682	975	975	975	975	0
81	20231006	172800	240931682	975	975	975	975	0
82	20231006	172700	240931682	975	975	975	975	0
83	20231006	172600	240931682	975	975	975	975	0
84	20231006	172500	240931682	975	975	975	975	0
85	20231006	172400	240931682	975	975	975	975	0
86	20231006	172300	240931682	975	975	975	975	0
87	20231006	172200	240931682	975	975	975	975	0
88	20231006	172100	240931682	975	975	975	975	0
89	20231006	172000	240931682	975	975	975	975	0
90	20231006	171900	240931682	975	975	975	975	0
91	20231006	171800	240931682	975	975	975	975	0
92	20231006	171700	240931682	975	975	975	975	4093
93	20231006	171600	240931682	975	975	975	975	0
94	20231006	171500	240931682	975	975	975	975	0
95	20231006	171400	240931682	975	975	975	975	0
96	20231006	171300	240931682	975	975	975	975	0
97	20231006	171200	240931682	975	975	975	975	0
98	20231006	171100	240931682	975	975	975	975	0
99	20231006	171000	240931682	975	975	975	975	0
100	20231006	170900	240931682	975	975	975	975	0
101	20231006	170800	240931682	975	975	975	975	0
102	20231006	170700	240931682	975	975	975	975	0
103	20231006	170600	240931682	975	975	975	975	0
104	20231006	170500	240931682	975	975	975	975	0
105	20231006	170400	240931682	975	975	975	975	0
106	20231006	170300	240931682	975	975	975	975	0
107	20231006	170200	240931682	975	975	975	975	0
108	20231006	170100	240931682	975	975	975	975	0
109	20231006	170000	240931682	975	975	975	975	0
110	20231006	165900	240931682	975	975	975	975	0
111	20231006	165800	240931682	975	975	975	975	0
112	20231006	165700	240931682	975	975	975	975	0
113	20231006	165600	240931682	975	975	975	975	0
114	20231006	165500	240931682	975	975	975	975	0
115	20231006	165400	240931682	975	975	975	975	0
116	20231006	165300	240931682	975	975	975	975	0
117	20231006	165200	240931682	975	975	975	975	0
118	20231006	165100	240931682	975	975	975	975	0
119	20231006	165000	240931682	975	975	975	975	0
120	20231006	164900	240931682	975	975	975	975	0
121	20231006	164800	240931682	975	975	975	975	0
122	20231006	164700	240931682	975	975	975	975	4093
123	20231006	164600	240931682	975	975	975	975	0
124	20231006	164500	240931682	975	975	975	975	0
125	20231006	164400	240931682	975	975	975	975	0
126	20231006	164300	240931682	975	975	975	975	0
127	20231006	164200	240931682	975	975	975	975	0
128	20231006	164100	240931682	975	975	975	975	0
129	20231006	164000	240931682	975	975	975	975	0
130	20231006	163900	240931682	975	975	975	975	0
131	20231006	163800	240931682	975	975	975	975	0
132	20231006	163700	240931682	975	975	975	975	0
133	20231006	163600	240931682	975	975	975	975	0
134	20231006	163500	240931682	975	975	975	975	0
135	20231006	163400	240931682	975	975	975	975	0
136	20231006	163300	240931682	975	975	975	975	0
137	20231006	163200	240931682	975	975	975	975	0
138	20231006	163100	240931682	975	975	975	975	0
139	20231006	163000	240931682	975	975	975	975	0
140	20231006	162900	240931682	975	975	975	975	0
141	20231006	162800	240931682	975	975	975	975	0
142	20231006	162700	240931682	975	975	975	975	0
143	20231006	162600	240931682	975	975	975	975	0
144	20231006	162500	240931682	975	975	975	975	0
145	20231006	162400	240931682	975	975	975	975	0
146	20231006	162300	240931682	975	975	975	975	0
147	20231006	162200	240931682	975	975	975	975	0
148	20231006	162100	240931682	975	975	975	975	0
149	20231006	162000	240931682	975	975	975	975	0
150	20231006	161900	240931682	975	975	975	975	0
151	20231006	161800	240931682	975	975	975	975	0
152	20231006	161700	240931682	975	975	975	975	4093
153	20231006	161600	240931682	975	975	975	975	0
154	20231006	161500	240931682	975	975	975	975	0
155	20231006	161400	240931682	975	975	975	975	0
156	20231006	161300	240931682	975	975	975	975	0
157	20231006	161200	240931682	975	975	975	975	0
158	20231006	161100	240931682	975	975	975	975	0
159	20231006	161000	240931682	975	975	975	975	0
160	20231006	160900	240931682	975	975	975	975	0
161	20231006	160800	240931682	975	975	975	975	0
162	20231006	160700	240931682	975	975	975	975	0
163	20231006	160600	240931682	975	975	975	975	0
164	20231006	160500	240931682	975	975	975	975	0
165	20231006	160400	240931682	975	975	975	975	0
166	20231006	160300	240931682	975	975	975	975	0
167	20231006	160200	240931682	975	975	975	975	0
168	20231006	160100	240931682	975	975	975	975	0
169	20231006	160000	240931682	975	975	975	975	0
170	20231006	155900	240931682	975	975	975	975	0
171	20231006	155800	240931682	975	975	975	975	0
172	20231006	155700	240931682	975	975	975	975	0
173	20231006	155600	240931682	975	975	975	975	0
174	20231006	155500	240931682	975	975	975	975	0
175	20231006	155400	240931682	975	975	975	975	0
176	20231006	155300	240931682	975	975	975	975	0
177	20231006	155200	240931682	975	975	975	975	0
178	20231006	155100	240931682	975	975	975	975	0
179	20231006	155000	240931682	975	975	975	975	0
180	20231006	154900	240931682	975	975	975	975	0
181	20231006	154800	240931682	975	975	975	975	0
182	20231006	154700	240931682	975	975	975	975	4093
183	20231006	154600	240931682	975	975	975	975	0
184	20231006	154500	240931682	975	975	975	975	0
185	20231006	154400	240931682	975	975	975	975	0
186	20231006	154300	240931682	975	975	975	975	0
187	20231006	154200	240931682	975	975	975	975	0
188	20231006	154100	240931682	975	975	975	975	0
189	20231006	154000	240931682	975	975	975	975	0
190	20231006	153900	240931682	975	975	975	975	0
191	20231006	153800	240931682	975	975	975	975	0
192	20231006	153700	240931682	975	975	975	975	0
193	20231006	153600	240931682	975	975	975	975	0
194	20231006	153500	240931682	975	975	975	975	0
195	20231006	153400	240931682	975	975	975	975	0
196	20231006	153300	240931682	975	975	975	975	0
197	20231006	153200	240931682	975	975	975	975	0
198	20231006	153100	240931682	975	975	975	975	0
199	20231006	153000	240931682	975	975	975	975	4093
200	20231006	152900	236941007	975	975	975	975	0
201	20231006	152800	236941007	975	975	975	975	0
202	20231006	152700	236941007	975	975	975	975	0
203	20231006	152600	236941007	975	975	975	975	0
204	20231006	152500	236941007	975	975	975	975	0
205	20231006	152400	236941007	975	975	975	975	0
206	20231006	152300	236941007	975	975	975	975	0
207	20231006	152200	236941007	975	975	975	975	0
208	20231006	152100	236941007	975	975	975	975	0
209	20231006	152000	236941007	975	975	975	975	0
210	20231006	151900	236941007	975	974	975	971	2558
211	20231006	151800	234451441	975	974	975	974	2000
212	20231006	151700	232502925	974	974	975	974	4114
213	20231006	151600	228494212	974	973	974	969	2290
214	20231006	151500	226265694	974	969	974	969	3012
215	20231006	151400	223343004	970	969	970	969	4
216	20231006	151300	223339126	975	971	975	969	5460
217	20231006	151200	218020621	968	968	968	968	1
218	20231006	151100	218019653	971	971	971	971	1
219	20231006	151000	218018682	966	967	967	966	1000
220	20231006	150900	217052676	972	969	972	969	2400
221	20231006	150800	214723696	969	969	969	969	0
222	20231006	150700	214723696	969	969	969	969	1
223	20231006	150600	214722727	966	966	966	966	1
224	20231006	150500	214721761	968	968	968	968	0
225	20231006	150400	214721761	968	968	968	968	100
226	20231006	150300	214624961	968	968	970	965	1237
227	20231006	150200	213430888	970	970	970	970	0
228	20231006	150100	213430888	970	970	970	970	0
229	20231006	150000	213430888	970	965	970	965	157
230	20231006	145900	213279283	970	970	970	970	50
231	20231006	145800	213230783	970	970	970	970	50
232	20231006	145700	213182283	970	970	970	970	22
233	20231006	145600	213160943	970	970	970	970	50
234	20231006	145500	213112443	970	968	970	968	1474
235	20231006	145400	211682909	964	964	964	964	0
236	20231006	145300	211682909	964	964	964	964	1
237	20231006	145200	211681945	964	964	964	964	563
238	20231006	145100	211139213	967	967	969	967	10238
239	20231006	145000	201238863	967	967	967	967	100
240	20231006	144900	201142163	967	964	967	964	300
241	20231006	144800	200852663	964	964	964	964	200
242	20231006	144700	200659863	969	969	969	969	0
243	20231006	144600	200659863	969	969	969	969	0
244	20231006	144500	200659863	969	969	969	969	0
245	20231006	144400	200659863	969	969	969	969	1
246	20231006	144300	200658894	969	969	969	969	1
247	20231006	144200	200657925	963	963	963	963	2500
248	20231006	144100	198250425	969	969	969	969	1
249	20231006	144000	198249456	963	963	963	963	100
250	20231006	143900	198153156	970	970	970	970	1
251	20231006	143800	198152186	969	963	969	963	401
252	20231006	143700	197766017	963	963	963	963	0
253	20231006	143600	197766017	963	964	964	963	536
254	20231006	143500	197249699	970	970	970	970	0
255	20231006	143400	197249699	970	965	970	965	614
256	20231006	143300	196654619	965	965	965	965	200
257	20231006	143200	196461619	970	970	970	970	0
258	20231006	143100	196461619	970	969	970	969	391
259	20231006	143000	196082409	970	970	970	970	0
260	20231006	142900	196082409	970	964	970	964	2551
261	20231006	142800	193623239	963	963	963	963	0
262	20231006	142700	193623239	963	963	963	963	0
263	20231006	142600	193623239	963	970	970	963	5036
264	20231006	142500	188765463	970	970	970	970	0
265	20231006	142400	188765463	970	970	970	970	0
266	20231006	142300	188765463	970	970	970	970	0
267	20231006	142200	188765463	970	970	970	970	0
268	20231006	142100	188765463	970	971	971	970	265
269	20231006	142000	188508251	971	971	971	971	0
270	20231006	141900	188508251	971	971	971	971	1
271	20231006	141800	188507280	971	971	971	971	47
272	20231006	141700	188461643	971	971	971	971	0
273	20231006	141600	188461643	971	968	971	968	3732
274	20231006	141500	184841145	967	967	967	967	0
275	20231006	141400	184841145	967	967	967	967	0
276	20231006	141300	184841145	967	967	967	967	3
277	20231006	141200	184838244	967	967	967	967	133
278	20231006	141100	184709633	967	967	967	967	0
279	20231006	141000	184709633	967	967	967	966	7014
280	20231006	140900	177927096	966	965	966	965	519
281	20231006	140800	177426242	966	966	966	966	0
282	20231006	140700	177426242	966	966	966	966	0
283	20231006	140600	177426242	966	966	966	966	1
284	20231006	140500	177425276	966	966	966	966	0
285	20231006	140400	177425276	966	967	967	966	9
286	20231006	140300	177416577	968	968	968	968	0
287	20231006	140200	177416577	968	968	968	968	0
288	20231006	140100	177416577	968	968	968	968	0
289	20231006	140000	177416577	968	968	968	968	0
290	20231006	135900	177416577	968	968	968	968	3
291	20231006	135800	177413673	965	965	965	965	0
292	20231006	135700	177413673	965	965	965	965	0
293	20231006	135600	177413673	965	965	965	965	0
294	20231006	135500	177413673	965	965	965	965	0
295	20231006	135400	177413673	965	965	965	965	0
296	20231006	135300	177413673	965	965	965	965	0
297	20231006	135200	177413673	965	967	967	965	783
298	20231006	135100	176657385	968	968	968	968	50
299	20231006	135000	176608985	968	968	968	968	20
300	20231006	134900	176589625	968	968	968	968	0
301	20231006	134800	176589625	968	968	968	968	1
302	20231006	134700	176588657	966	966	966	966	0
303	20231006	134600	176588657	966	966	966	966	0
304	20231006	134500	176588657	966	967	968	966	367
305	20231006	134400	176234113	968	968	968	968	0
306	20231006	134300	176234113	968	968	968	968	0
307	20231006	134200	176234113	968	968	968	968	0
308	20231006	134100	176234113	968	968	968	968	0
309	20231006	134000	176234113	968	968	968	968	0
310	20231006	133900	176234113	968	968	968	968	16
311	20231006	133800	176218625	968	968	968	968	50
312	20231006	133700	176170225	968	968	968	968	0
313	20231006	133600	176170225	968	968	968	968	0
314	20231006	133500	176170225	968	968	968	968	65
315	20231006	133400	176107305	968	968	968	968	0
316	20231006	133300	176107305	968	968	968	968	1370
317	20231006	133200	174781145	969	969	969	969	0
318	20231006	133100	174781145	969	969	969	969	0
319	20231006	133000	174781145	969	969	969	969	0
320	20231006	132900	174781145	969	969	969	969	50
321	20231006	132800	174732695	969	969	969	969	8
322	20231006	132700	174724943	969	969	969	969	0
323	20231006	132600	174724943	969	969	969	969	0
324	20231006	132500	174724943	969	969	969	969	0
325	20231006	132400	174724943	969	969	969	969	0
326	20231006	132300	174724943	969	969	969	969	0
327	20231006	132200	174724943	969	969	969	969	0
328	20231006	132100	174724943	969	969	969	969	0
329	20231006	132000	174724943	969	969	969	969	0
330	20231006	131900	174724943	969	969	969	969	50
331	20231006	131800	174676493	969	969	969	969	0
332	20231006	131700	174676493	969	969	969	969	0
333	20231006	131600	174676493	969	969	969	969	0
334	20231006	131500	174676493	969	969	969	969	0
335	20231006	131400	174676493	969	969	969	969	33
336	20231006	131300	174644516	969	969	969	969	0
337	20231006	131200	174644516	969	969	969	969	0
338	20231006	131100	174644516	969	969	969	969	0
339	20231006	131000	174644516	969	969	969	969	502
340	20231006	130900	174158078	969	969	969	969	0
341	20231006	130800	174158078	969	969	969	969	0
342	20231006	130700	174158078	969	969	969	969	0
343	20231006	130600	174158078	969	969	969	969	0
344	20231006	130500	174158078	969	969	969	969	0
345	20231006	130400	174158078	969	969	969	969	0
346	20231006	130300	174158078	969	969	969	969	30
347	20231006	130200	174129008	969	969	969	969	0
348	20231006	130100	174129008	969	969	969	969	43
349	20231006	130000	174087341	969	969	969	969	5
350	20231006	125900	174082496	969	969	969	969	100
351	20231006	125800	173985596	969	969	969	969	100
352	20231006	125700	173888696	970	970	970	970	20
353	20231006	125600	173869296	970	970	970	970	20
354	20231006	125500	173849896	970	970	970	970	97
355	20231006	125400	173755806	970	970	970	970	51
356	20231006	125300	173706336	969	969	969	969	0
357	20231006	125200	173706336	969	969	969	969	0
358	20231006	125100	173706336	969	969	969	969	0
359	20231006	125000	173706336	969	969	969	969	0
360	20231006	124900	173706336	969	969	969	969	0
361	20231006	124800	173706336	969	969	969	969	0
362	20231006	124700	173706336	969	969	969	969	360
363	20231006	124600	173357496	970	970	970	970	0
364	20231006	124500	173357496	970	970	970	970	0
365	20231006	124400	173357496	970	970	970	970	50
366	20231006	124300	173308996	970	970	970	970	0
367	20231006	124200	173308996	970	970	970	970	0
368	20231006	124100	173308996	970	970	970	970	0
369	20231006	124000	173308996	970	970	970	970	0
370	20231006	123900	173308996	970	970	970	970	0
371	20231006	123800	173308996	970	970	970	970	0
372	20231006	123700	173308996	970	970	970	970	0
373	20231006	123600	173308996	970	970	970	970	176
374	20231006	123500	173138276	971	971	971	971	0
375	20231006	123400	173138276	971	971	971	971	100
376	20231006	123300	173041176	970	970	970	970	0
377	20231006	123200	173041176	970	970	970	970	412
378	20231006	123100	172641536	970	970	970	970	0
379	20231006	123000	172641536	970	970	970	970	200
380	20231006	122900	172447536	971	971	971	971	30
381	20231006	122800	172418406	971	971	971	971	2
382	20231006	122700	172416464	971	971	971	971	20
383	20231006	122600	172397044	970	970	970	970	0
384	20231006	122500	172397044	970	970	970	970	0
385	20231006	122400	172397044	970	970	970	970	0
386	20231006	122300	172397044	970	971	971	970	3
387	20231006	122200	172394132	971	971	971	971	12
388	20231006	122100	172382480	971	971	971	971	0
389	20231006	122000	172382480	971	971	971	971	0
390	20231006	121900	172382480	971	971	971	971	100
391	20231006	121800	172285380	970	970	970	970	0
392	20231006	121700	172285380	970	970	970	970	0
393	20231006	121600	172285380	970	970	970	970	0
394	20231006	121500	172285380	970	970	970	970	0
395	20231006	121400	172285380	970	971	971	970	45
396	20231006	121300	172241710	971	971	971	971	500
397	20231006	121200	171756210	971	971	971	971	0
398	20231006	121100	171756210	971	971	971	971	0
399	20231006	121000	171756210	971	971	971	971	500
400	20231006	120900	171270710	970	970	970	970	0
401	20231006	120800	171270710	970	970	970	970	0
402	20231006	120700	171270710	970	970	970	970	0
403	20231006	120600	171270710	970	970	970	970	17
404	20231006	120500	171254220	971	971	971	971	11672
405	20231006	120400	159920708	971	971	971	971	0
406	20231006	120300	159920708	971	971	971	971	1
407	20231006	120200	159919737	971	971	971	971	887
408	20231006	120100	159058460	971	971	971	971	0
409	20231006	120000	159058460	971	971	971	971	1
410	20231006	115900	159057489	971	971	971	971	0
411	20231006	115800	159057489	971	971	971	971	141
412	20231006	115700	158920578	971	971	971	971	0
413	20231006	115600	158920578	971	971	971	971	69
414	20231006	115500	158853579	970	970	970	970	300
415	20231006	115400	158562579	970	970	970	970	0
416	20231006	115300	158562579	970	970	970	970	0
417	20231006	115200	158562579	970	970	970	970	0
418	20231006	115100	158562579	970	970	970	970	1
419	20231006	115000	158561609	971	971	971	971	290
420	20231006	114900	158280019	971	971	971	971	13
421	20231006	114800	158267396	970	970	970	970	0
422	20231006	114700	158267396	970	970	970	970	27
423	20231006	114600	158241206	970	970	970	970	0
424	20231006	114500	158241206	970	970	970	970	140
425	20231006	114400	158105406	976	976	976	976	260
426	20231006	114300	157851646	970	970	970	970	0
427	20231006	114200	157851646	970	970	970	970	0
428	20231006	114100	157851646	970	970	970	970	0
429	20231006	114000	157851646	970	970	970	970	0
430	20231006	113900	157851646	970	970	970	970	0
431	20231006	113800	157851646	970	970	970	970	0
432	20231006	113700	157851646	970	976	977	970	40201
433	20231006	113600	118854782	977	983	983	977	3
434	20231006	113500	118851844	983	975	983	975	2248
435	20231006	113400	116643050	974	968	984	968	8012
436	20231006	113300	108780334	969	968	969	968	17
437	20231006	113200	108763876	968	968	968	968	0
438	20231006	113100	108763876	968	968	968	968	0
439	20231006	113000	108763876	968	968	968	968	0
440	20231006	112900	108763876	968	968	968	968	6
441	20231006	112800	108758068	968	968	968	968	0
442	20231006	112700	108758068	968	968	968	968	0
443	20231006	112600	108758068	968	968	968	968	5
444	20231006	112500	108753228	968	968	968	968	0
445	20231006	112400	108753228	968	968	968	968	0
446	20231006	112300	108753228	968	968	968	968	0
447	20231006	112200	108753228	968	968	968	968	5
448	20231006	112100	108748388	968	968	968	968	0
449	20231006	112000	108748388	968	968	968	968	300
450	20231006	111900	108457988	968	968	968	968	0
451	20231006	111800	108457988	968	968	968	968	21
452	20231006	111700	108437660	970	970	970	970	71
453	20231006	111600	108368790	971	971	971	971	217
454	20231006	111500	108158083	971	971	971	971	0
455	20231006	111400	108158083	971	971	971	971	0
456	20231006	111300	108158083	971	971	971	971	0
457	20231006	111200	108158083	971	971	971	971	0
458	20231006	111100	108158083	971	971	971	971	0
459	20231006	111000	108158083	971	971	971	971	0
460	20231006	110900	108158083	971	971	971	971	0
461	20231006	110800	108158083	971	971	971	971	0
462	20231006	110700	108158083	971	971	971	971	1000
463	20231006	110600	107187083	972	972	972	972	0
464	20231006	110500	107187083	972	972	972	972	0
465	20231006	110400	107187083	972	972	972	972	0
466	20231006	110300	107187083	972	972	972	972	20
467	20231006	110200	107167643	974	974	974	974	0
468	20231006	110100	107167643	974	974	974	974	99
469	20231006	110000	107071217	973	973	973	973	724
470	20231006	105900	106366765	973	973	973	973	0
471	20231006	105800	106366765	973	973	973	973	0
472	20231006	105700	106366765	973	973	973	973	44
473	20231006	105600	106323953	973	973	973	973	0
474	20231006	105500	106323953	973	974	974	973	5
475	20231006	105400	106319084	973	975	975	973	98
476	20231006	105300	106223599	975	975	975	975	7
477	20231006	105200	106216774	979	979	979	979	0
478	20231006	105100	106216774	979	979	979	979	0
479	20231006	105000	106216774	979	979	979	979	0
480	20231006	104900	106216774	979	979	979	979	0
481	20231006	104800	106216774	979	979	979	979	0
482	20231006	104700	106216774	979	979	979	979	0
483	20231006	104600	106216774	979	979	979	979	0
484	20231006	104500	106216774	979	979	979	979	50
485	20231006	104400	106167824	979	979	979	979	103
486	20231006	104300	106066987	979	979	979	979	1050
487	20231006	104200	105039037	979	979	979	979	0
488	20231006	104100	105039037	979	978	979	974	26
489	20231006	104000	105013672	978	978	978	978	20
490	20231006	103900	104994112	982	982	982	982	0
491	20231006	103800	104994112	982	982	982	982	1
492	20231006	103700	104993130	972	972	972	972	0
493	20231006	103600	104993130	972	979	985	972	10010
494	20231006	103500	95152315	980	974	980	974	10000
495	20231006	103400	85368583	974	973	974	973	3
496	20231006	103300	85365662	968	968	968	968	0
497	20231006	103200	85365662	968	968	968	968	10
498	20231006	103100	85355982	968	968	968	968	5
499	20231006	103000	85351142	969	970	973	969	1263
500	20231006	102900	84126866	974	974	974	974	0
501	20231006	102800	84126866	974	974	974	974	0
502	20231006	102700	84126866	974	974	974	974	5
503	20231006	102600	84121996	975	976	976	975	41
504	20231006	102500	84082011	975	972	976	972	10134
505	20231006	102400	74218116	970	970	970	970	139
506	20231006	102300	74083286	970	970	970	970	1038
507	20231006	102200	73076426	970	969	970	969	10597
508	20231006	102100	62797933	969	969	969	969	39
509	20231006	102000	62760142	970	970	970	970	7
510	20231006	101900	62753352	970	970	970	970	124
511	20231006	101800	62633072	970	970	970	970	0
512	20231006	101700	62633072	970	970	970	970	0
513	20231006	101600	62633072	970	970	970	970	0
514	20231006	101500	62633072	970	972	972	970	71
515	20231006	101400	62564102	972	972	972	972	0
516	20231006	101300	62564102	972	972	972	972	10
517	20231006	101200	62554382	972	972	972	972	2900
518	20231006	101100	59735582	973	973	973	973	0
519	20231006	101000	59735582	973	972	973	972	624
520	20231006	100900	59129000	972	972	972	972	0
521	20231006	100800	59129000	972	972	972	972	0
522	20231006	100700	59129000	972	971	972	971	550
523	20231006	100600	58594830	971	970	971	970	127
524	20231006	100500	58471615	970	970	970	970	0
525	20231006	100400	58471615	970	970	970	970	0
526	20231006	100300	58471615	970	970	970	970	0
527	20231006	100200	58471615	970	971	971	970	57
528	20231006	100100	58416318	971	971	971	971	5
529	20231006	100000	58411463	972	972	972	972	0
530	20231006	095900	58411463	972	970	972	970	350
531	20231006	095800	58071657	970	970	970	970	1509
532	20231006	095700	56607927	970	970	970	970	0
533	20231006	095600	56607927	970	970	970	970	559
534	20231006	095500	56065697	970	970	970	970	0
535	20231006	095400	56065697	970	970	970	970	0
536	20231006	095300	56065697	970	970	970	970	0
537	20231006	095200	56065697	970	970	970	970	20
538	20231006	095100	56046297	970	970	970	970	10
539	20231006	095000	56036597	971	968	971	968	6434
540	20231006	094900	49794402	968	968	968	968	0
541	20231006	094800	49794402	968	968	968	968	10
542	20231006	094700	49784722	968	968	968	968	320
543	20231006	094600	49474962	968	968	968	968	348
544	20231006	094500	49138098	963	963	963	963	0
545	20231006	094400	49138098	963	963	963	963	0
546	20231006	094300	49138098	963	963	963	963	0
547	20231006	094200	49138098	963	963	963	963	0
548	20231006	094100	49138098	963	963	963	963	0
549	20231006	094000	49138098	963	968	968	963	110
550	20231006	093900	49032103	968	968	968	968	0
551	20231006	093800	49032103	968	968	968	968	0
552	20231006	093700	49032103	968	968	968	968	0
553	20231006	093600	49032103	968	967	968	967	285
554	20231006	093500	48756501	967	967	967	966	959
555	20231006	093400	47829385	967	967	968	967	1092
556	20231006	093300	46773229	967	967	967	967	5
557	20231006	093200	46768394	967	967	967	967	4
558	20231006	093100	46764526	967	966	967	966	49
559	20231006	093000	46717191	966	966	966	966	2
560	20231006	092900	46715259	966	966	966	966	0
561	20231006	092800	46715259	966	964	966	964	1167
562	20231006	092700	45588037	966	966	966	966	0
563	20231006	092600	45588037	966	966	966	966	1
564	20231006	092500	45587071	967	967	967	967	20
565	20231006	092400	45567731	967	967	967	967	0
566	20231006	092300	45567731	967	965	967	965	78
567	20231006	092200	45492346	964	963	966	963	4086
568	20231006	092100	41551335	963	963	963	963	594
569	20231006	092000	40979313	963	959	963	959	15215
570	20231006	091900	26373982	959	959	959	959	1000
571	20231006	091800	25414982	962	962	962	962	0
572	20231006	091700	25414982	962	961	962	961	70
573	20231006	091600	25347656	962	962	962	962	1
574	20231006	091500	25346694	962	962	962	962	302
575	20231006	091400	25056170	962	962	962	962	91
576	20231006	091300	24968628	962	961	962	961	118
577	20231006	091200	24855162	961	959	961	957	1429
578	20231006	091100	23485675	960	960	960	960	0
579	20231006	091000	23485675	960	960	960	960	6
580	20231006	090900	23479915	960	958	960	958	417
581	20231006	090800	23079851	959	959	959	959	0
582	20231006	090700	23079851	959	959	959	959	0
583	20231006	090600	23079851	959	959	959	959	809
584	20231006	090500	22304020	955	958	959	955	1486
585	20231006	090400	20880505	958	958	958	954	1417
586	20231006	090300	19528228	958	958	958	958	54
587	20231006	090200	19476496	958	958	958	958	1
588	20231006	090100	19475538	958	958	958	954	2065
589	20231006	090000	17497356	958	953	958	953	17657