KissMeData/027040/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191600	13656946	280	280	280	280	1370
3	20241007	191500	13656946	280	280	280	280	0
4	20241007	191400	13656946	280	280	280	280	0
5	20241007	191300	13656946	280	280	280	280	0
6	20241007	191200	13656946	280	280	280	280	0
7	20241007	191100	13656946	280	280	280	280	0
8	20241007	191000	13656946	280	280	280	280	0
9	20241007	190900	13656946	280	280	280	280	0
10	20241007	190800	13656946	280	280	280	280	0
11	20241007	190700	13656946	280	280	280	280	0
12	20241007	190600	13656946	280	280	280	280	0
13	20241007	190500	13656946	280	280	280	280	0
14	20241007	190400	13656946	280	280	280	280	0
15	20241007	190300	13656946	280	280	280	280	0
16	20241007	190200	13656946	280	280	280	280	0
17	20241007	190100	13656946	280	280	280	280	0
18	20241007	190000	13656946	280	280	280	280	0
19	20241007	185900	13656946	280	280	280	280	0
20	20241007	185800	13656946	280	280	280	280	0
21	20241007	185700	13656946	280	280	280	280	0
22	20241007	185600	13656946	280	280	280	280	0
23	20241007	185500	13656946	280	280	280	280	0
24	20241007	185400	13656946	280	280	280	280	0
25	20241007	185300	13656946	280	280	280	280	0
26	20241007	185200	13656946	280	280	280	280	0
27	20241007	185100	13656946	280	280	280	280	0
28	20241007	185000	13656946	280	280	280	280	0
29	20241007	184900	13656946	280	280	280	280	0
30	20241007	184800	13656946	280	280	280	280	0
31	20241007	184700	13656946	280	280	280	280	0
32	20241007	184600	13656946	280	280	280	280	1370
33	20241007	184500	13656946	280	280	280	280	0
34	20241007	184400	13656946	280	280	280	280	0
35	20241007	184300	13656946	280	280	280	280	0
36	20241007	184200	13656946	280	280	280	280	0
37	20241007	184100	13656946	280	280	280	280	0
38	20241007	184000	13656946	280	280	280	280	0
39	20241007	183900	13656946	280	280	280	280	0
40	20241007	183800	13656946	280	280	280	280	0
41	20241007	183700	13656946	280	280	280	280	0
42	20241007	183600	13656946	280	280	280	280	0
43	20241007	183500	13656946	280	280	280	280	0
44	20241007	183400	13656946	280	280	280	280	0
45	20241007	183300	13656946	280	280	280	280	0
46	20241007	183200	13656946	280	280	280	280	0
47	20241007	183100	13656946	280	280	280	280	0
48	20241007	183000	13656946	280	280	280	280	0
49	20241007	182900	13656946	280	280	280	280	0
50	20241007	182800	13656946	280	280	280	280	0
51	20241007	182700	13656946	280	280	280	280	0
52	20241007	182600	13656946	280	280	280	280	0
53	20241007	182500	13656946	280	280	280	280	0
54	20241007	182400	13656946	280	280	280	280	0
55	20241007	182300	13656946	280	280	280	280	0
56	20241007	182200	13656946	280	280	280	280	0
57	20241007	182100	13656946	280	280	280	280	0
58	20241007	182000	13656946	280	280	280	280	0
59	20241007	181900	13656946	280	280	280	280	0
60	20241007	181800	13656946	280	280	280	280	0
61	20241007	181700	13656946	280	280	280	280	0
62	20241007	181600	13656946	280	280	280	280	1370
63	20241007	181500	13656946	280	280	280	280	0
64	20241007	181400	13656946	280	280	280	280	0
65	20241007	181300	13656946	280	280	280	280	0
66	20241007	181200	13656946	280	280	280	280	0
67	20241007	181100	13656946	280	280	280	280	0
68	20241007	181000	13656946	280	280	280	280	0
69	20241007	180900	13656946	280	280	280	280	0
70	20241007	180800	13656946	280	280	280	280	0
71	20241007	180700	13656946	280	280	280	280	0
72	20241007	180600	13656946	280	280	280	280	0
73	20241007	180500	13656946	280	280	280	280	0
74	20241007	180400	13656946	280	280	280	280	0
75	20241007	180300	13656946	280	280	280	280	0
76	20241007	180200	13656946	280	280	280	280	0
77	20241007	180100	13656946	280	280	280	280	0
78	20241007	180000	13656946	280	280	280	280	0
79	20241007	175900	13656946	280	280	280	280	0
80	20241007	175800	13656946	280	280	280	280	0
81	20241007	175700	13656946	280	280	280	280	0
82	20241007	175600	13656946	280	280	280	280	0
83	20241007	175500	13656946	280	280	280	280	0
84	20241007	175400	13656946	280	280	280	280	0
85	20241007	175300	13656946	280	280	280	280	0
86	20241007	175200	13656946	280	280	280	280	0
87	20241007	175100	13656946	280	280	280	280	0
88	20241007	175000	13656946	280	280	280	280	0
89	20241007	174900	13656946	280	280	280	280	0
90	20241007	174800	13656946	280	280	280	280	0
91	20241007	174700	13656946	280	280	280	280	0
92	20241007	174600	13656946	280	280	280	280	1370
93	20241007	174500	13656946	280	280	280	280	0
94	20241007	174400	13656946	280	280	280	280	0
95	20241007	174300	13656946	280	280	280	280	0
96	20241007	174200	13656946	280	280	280	280	0
97	20241007	174100	13656946	280	280	280	280	0
98	20241007	174000	13656946	280	280	280	280	0
99	20241007	173900	13656946	280	280	280	280	0
100	20241007	173800	13656946	280	280	280	280	0
101	20241007	173700	13656946	280	280	280	280	0
102	20241007	173600	13656946	280	280	280	280	0
103	20241007	173500	13656946	280	280	280	280	0
104	20241007	173400	13656946	280	280	280	280	0
105	20241007	173300	13656946	280	280	280	280	0
106	20241007	173200	13656946	280	280	280	280	0
107	20241007	173100	13656946	280	280	280	280	0
108	20241007	173000	13656946	280	280	280	280	0
109	20241007	172900	13656946	280	280	280	280	0
110	20241007	172800	13656946	280	280	280	280	0
111	20241007	172700	13656946	280	280	280	280	0
112	20241007	172600	13656946	280	280	280	280	0
113	20241007	172500	13656946	280	280	280	280	0
114	20241007	172400	13656946	280	280	280	280	0
115	20241007	172300	13656946	280	280	280	280	0
116	20241007	172200	13656946	280	280	280	280	0
117	20241007	172100	13656946	280	280	280	280	0
118	20241007	172000	13656946	280	280	280	280	0
119	20241007	171900	13656946	280	280	280	280	0
120	20241007	171800	13656946	280	280	280	280	0
121	20241007	171700	13656946	280	280	280	280	0
122	20241007	171600	13656946	280	280	280	280	1370
123	20241007	171500	13656946	280	280	280	280	0
124	20241007	171400	13656946	280	280	280	280	0
125	20241007	171300	13656946	280	280	280	280	0
126	20241007	171200	13656946	280	280	280	280	0
127	20241007	171100	13656946	280	280	280	280	0
128	20241007	171000	13656946	280	280	280	280	0
129	20241007	170900	13656946	280	280	280	280	0
130	20241007	170800	13656946	280	280	280	280	0
131	20241007	170700	13656946	280	280	280	280	0
132	20241007	170600	13656946	280	280	280	280	0
133	20241007	170500	13656946	280	280	280	280	0
134	20241007	170400	13656946	280	280	280	280	0
135	20241007	170300	13656946	280	280	280	280	0
136	20241007	170200	13656946	280	280	280	280	0
137	20241007	170100	13656946	280	280	280	280	0
138	20241007	170000	13656946	280	280	280	280	0
139	20241007	165900	13656946	280	280	280	280	0
140	20241007	165800	13656946	280	280	280	280	0
141	20241007	165700	13656946	280	280	280	280	0
142	20241007	165600	13656946	280	280	280	280	0
143	20241007	165500	13656946	280	280	280	280	0
144	20241007	165400	13656946	280	280	280	280	0
145	20241007	165300	13656946	280	280	280	280	0
146	20241007	165200	13656946	280	280	280	280	0
147	20241007	165100	13656946	280	280	280	280	0
148	20241007	165000	13656946	280	280	280	280	0
149	20241007	164900	13656946	280	280	280	280	0
150	20241007	164800	13656946	280	280	280	280	0
151	20241007	164700	13656946	280	280	280	280	0
152	20241007	164600	13656946	280	280	280	280	1370
153	20241007	164500	13656946	280	280	280	280	0
154	20241007	164400	13656946	280	280	280	280	0
155	20241007	164300	13656946	280	280	280	280	0
156	20241007	164200	13656946	280	280	280	280	0
157	20241007	164100	13656946	280	280	280	280	0
158	20241007	164000	13656946	280	280	280	280	0
159	20241007	163900	13656946	280	280	280	280	0
160	20241007	163800	13656946	280	280	280	280	0
161	20241007	163700	13656946	280	280	280	280	0
162	20241007	163600	13656946	280	280	280	280	0
163	20241007	163500	13656946	280	280	280	280	0
164	20241007	163400	13656946	280	280	280	280	0
165	20241007	163300	13656946	280	280	280	280	0
166	20241007	163200	13656946	280	280	280	280	0
167	20241007	163100	13656946	280	280	280	280	0
168	20241007	163000	13656946	280	280	280	280	0
169	20241007	162900	13656946	280	280	280	280	0
170	20241007	162800	13656946	280	280	280	280	0
171	20241007	162700	13656946	280	280	280	280	0
172	20241007	162600	13656946	280	280	280	280	0
173	20241007	162500	13656946	280	280	280	280	0
174	20241007	162400	13656946	280	280	280	280	0
175	20241007	162300	13656946	280	280	280	280	0
176	20241007	162200	13656946	280	280	280	280	0
177	20241007	162100	13656946	280	280	280	280	0
178	20241007	162000	13656946	280	280	280	280	0
179	20241007	161900	13656946	280	280	280	280	0
180	20241007	161800	13656946	280	280	280	280	0
181	20241007	161700	13656946	280	280	280	280	0
182	20241007	161600	13656946	280	280	280	280	1370
183	20241007	161500	13656946	280	280	280	280	0
184	20241007	161400	13656946	280	280	280	280	0
185	20241007	161300	13656946	280	280	280	280	0
186	20241007	161200	13656946	280	280	280	280	0
187	20241007	161100	13656946	280	280	280	280	0
188	20241007	161000	13656946	280	280	280	280	0
189	20241007	160900	13656946	280	280	280	280	0
190	20241007	160800	13656946	280	280	280	280	0
191	20241007	160700	13656946	280	280	280	280	0
192	20241007	160600	13656946	280	280	280	280	0
193	20241007	160500	13656946	280	280	280	280	0
194	20241007	160400	13656946	280	280	280	280	0
195	20241007	160300	13656946	280	280	280	280	0
196	20241007	160200	13656946	280	280	280	280	0
197	20241007	160100	13656946	280	280	280	280	0
198	20241007	160000	13656946	280	280	280	280	0
199	20241007	155900	13656946	280	280	280	280	0
200	20241007	155800	13656946	280	280	280	280	0
201	20241007	155700	13656946	280	280	280	280	0
202	20241007	155600	13656946	280	280	280	280	0
203	20241007	155500	13656946	280	280	280	280	0
204	20241007	155400	13656946	280	280	280	280	0
205	20241007	155300	13656946	280	280	280	280	0
206	20241007	155200	13656946	280	280	280	280	0
207	20241007	155100	13656946	280	280	280	280	0
208	20241007	155000	13656946	280	280	280	280	0
209	20241007	154900	13656946	280	280	280	280	0
210	20241007	154800	13656946	280	280	280	280	0
211	20241007	154700	13656946	280	280	280	280	0
212	20241007	154600	13656946	280	280	280	280	1370
213	20241007	154500	13656946	280	280	280	280	0
214	20241007	154400	13656946	280	280	280	280	0
215	20241007	154300	13656946	280	280	280	280	0
216	20241007	154200	13656946	280	280	280	280	0
217	20241007	154100	13656946	280	280	280	280	0
218	20241007	154000	13656946	280	280	280	280	0
219	20241007	153900	13656946	280	280	280	280	0
220	20241007	153800	13656946	280	280	280	280	0
221	20241007	153700	13656946	280	280	280	280	0
222	20241007	153600	13656946	280	280	280	280	0
223	20241007	153500	13656946	280	280	280	280	0
224	20241007	153400	13656946	280	280	280	280	0
225	20241007	153300	13656946	280	280	280	280	0
226	20241007	153200	13656946	280	280	280	280	0
227	20241007	153100	13656946	280	280	280	280	0
228	20241007	153000	13656946	280	280	280	280	1370
229	20241007	152900	13273346	280	280	280	280	0
230	20241007	152800	13273346	280	280	280	280	0
231	20241007	152700	13273346	280	280	280	280	0
232	20241007	152600	13273346	280	280	280	280	0
233	20241007	152500	13273346	280	280	280	280	0
234	20241007	152400	13273346	280	280	280	280	0
235	20241007	152300	13273346	280	280	280	280	0
236	20241007	152200	13273346	280	280	280	280	0
237	20241007	152100	13273346	280	280	280	280	0
238	20241007	152000	13273346	280	280	280	280	0
239	20241007	151900	13273346	280	279	280	279	325
240	20241007	151800	13182667	279	279	279	279	0
241	20241007	151700	13182667	279	279	279	279	0
242	20241007	151600	13182667	279	279	279	279	300
243	20241007	151500	13098967	279	279	279	279	0
244	20241007	151400	13098967	279	279	279	279	0
245	20241007	151300	13098967	279	279	279	279	0
246	20241007	151200	13098967	279	279	279	279	1
247	20241007	151100	13098688	280	280	280	280	0
248	20241007	151000	13098688	280	280	280	280	5
249	20241007	150900	13097288	278	278	278	278	0
250	20241007	150800	13097288	278	278	278	278	0
251	20241007	150700	13097288	278	278	278	278	0
252	20241007	150600	13097288	278	278	278	278	0
253	20241007	150500	13097288	278	278	278	278	0
254	20241007	150400	13097288	278	278	278	278	200
255	20241007	150300	13041688	280	279	280	279	152
256	20241007	150200	12999198	279	279	279	279	0
257	20241007	150100	12999198	279	279	279	279	0
258	20241007	150000	12999198	279	279	279	279	40
259	20241007	145900	12988038	279	279	279	279	500
260	20241007	145800	12848538	279	279	279	279	0
261	20241007	145700	12848538	279	279	279	279	0
262	20241007	145600	12848538	279	279	279	279	152
263	20241007	145500	12806130	278	278	278	278	0
264	20241007	145400	12806130	278	278	278	278	0
265	20241007	145300	12806130	278	278	278	278	72
266	20241007	145200	12786114	279	279	279	279	0
267	20241007	145100	12786114	279	279	279	279	0
268	20241007	145000	12786114	279	279	279	279	280
269	20241007	144900	12707994	279	279	279	279	153
270	20241007	144800	12665307	279	279	279	279	0
271	20241007	144700	12665307	279	279	279	279	0
272	20241007	144600	12665307	279	279	279	279	0
273	20241007	144500	12665307	279	279	279	279	0
274	20241007	144400	12665307	279	279	279	279	0
275	20241007	144300	12665307	279	279	279	279	0
276	20241007	144200	12665307	279	279	279	279	153
277	20241007	144100	12622620	279	279	279	279	0
278	20241007	144000	12622620	279	279	279	279	0
279	20241007	143900	12622620	279	279	279	279	0
280	20241007	143800	12622620	279	279	279	279	0
281	20241007	143700	12622620	279	279	279	279	0
282	20241007	143600	12622620	279	279	279	279	0
283	20241007	143500	12622620	279	279	279	279	153
284	20241007	143400	12579933	277	277	277	277	14
285	20241007	143300	12576055	280	280	280	280	2
286	20241007	143200	12575495	278	278	278	278	7281
287	20241007	143100	10551377	280	280	280	280	0
288	20241007	143000	10551377	280	280	280	280	0
289	20241007	142900	10551377	280	280	280	280	0
290	20241007	142800	10551377	280	280	280	280	0
291	20241007	142700	10551377	280	280	280	280	0
292	20241007	142600	10551377	280	280	280	280	0
293	20241007	142500	10551377	280	280	280	280	0
294	20241007	142400	10551377	280	280	280	280	0
295	20241007	142300	10551377	280	280	280	280	0
296	20241007	142200	10551377	280	280	280	280	0
297	20241007	142100	10551377	280	280	280	280	0
298	20241007	142000	10551377	280	280	280	280	0
299	20241007	141900	10551377	280	280	280	280	0
300	20241007	141800	10551377	280	280	280	280	0
301	20241007	141700	10551377	280	280	280	280	0
302	20241007	141600	10551377	280	280	280	280	0
303	20241007	141500	10551377	280	280	280	280	0
304	20241007	141400	10551377	280	280	280	280	0
305	20241007	141300	10551377	280	280	280	280	0
306	20241007	141200	10551377	280	280	280	280	0
307	20241007	141100	10551377	280	280	280	280	0
308	20241007	141000	10551377	280	280	280	280	0
309	20241007	140900	10551377	280	280	280	280	0
310	20241007	140800	10551377	280	280	280	280	0
311	20241007	140700	10551377	280	280	280	280	0
312	20241007	140600	10551377	280	280	280	280	0
313	20241007	140500	10551377	280	280	280	280	1
314	20241007	140400	10551097	280	280	280	280	0
315	20241007	140300	10551097	280	280	280	280	0
316	20241007	140200	10551097	280	280	280	280	0
317	20241007	140100	10551097	280	280	280	280	0
318	20241007	140000	10551097	280	280	280	280	0
319	20241007	135900	10551097	280	280	280	280	0
320	20241007	135800	10551097	280	280	280	280	5
321	20241007	135700	10549697	280	280	280	280	0
322	20241007	135600	10549697	280	280	280	280	0
323	20241007	135500	10549697	280	280	280	280	0
324	20241007	135400	10549697	280	280	280	280	0
325	20241007	135300	10549697	280	280	280	280	0
326	20241007	135200	10549697	280	280	280	280	0
327	20241007	135100	10549697	280	280	280	280	0
328	20241007	135000	10549697	280	280	280	280	0
329	20241007	134900	10549697	280	280	280	280	0
330	20241007	134800	10549697	280	280	280	280	0
331	20241007	134700	10549697	280	280	280	280	0
332	20241007	134600	10549697	280	280	280	280	0
333	20241007	134500	10549697	280	280	280	280	0
334	20241007	134400	10549697	280	280	280	280	0
335	20241007	134300	10549697	280	280	280	280	0
336	20241007	134200	10549697	280	280	280	280	0
337	20241007	134100	10549697	280	280	280	280	0
338	20241007	134000	10549697	280	280	280	280	0
339	20241007	133900	10549697	280	280	280	280	0
340	20241007	133800	10549697	280	280	280	280	0
341	20241007	133700	10549697	280	280	280	280	0
342	20241007	133600	10549697	280	280	280	280	0
343	20241007	133500	10549697	280	280	280	280	0
344	20241007	133400	10549697	280	280	280	280	0
345	20241007	133300	10549697	280	280	280	280	0
346	20241007	133200	10549697	280	280	280	280	0
347	20241007	133100	10549697	280	280	280	280	0
348	20241007	133000	10549697	280	280	280	280	0
349	20241007	132900	10549697	280	280	280	280	0
350	20241007	132800	10549697	280	280	280	280	0
351	20241007	132700	10549697	280	280	280	280	0
352	20241007	132600	10549697	280	280	280	280	0
353	20241007	132500	10549697	280	280	280	280	0
354	20241007	132400	10549697	280	280	280	280	0
355	20241007	132300	10549697	280	280	280	280	0
356	20241007	132200	10549697	280	280	280	280	0
357	20241007	132100	10549697	280	280	280	280	0
358	20241007	132000	10549697	280	280	280	280	0
359	20241007	131900	10549697	280	280	280	280	0
360	20241007	131800	10549697	280	280	280	280	0
361	20241007	131700	10549697	280	280	280	280	0
362	20241007	131600	10549697	280	280	280	280	0
363	20241007	131500	10549697	280	280	280	280	0
364	20241007	131400	10549697	280	280	280	280	0
365	20241007	131300	10549697	280	280	280	280	0
366	20241007	131200	10549697	280	280	280	280	0
367	20241007	131100	10549697	280	280	280	280	0
368	20241007	131000	10549697	280	280	280	280	0
369	20241007	130900	10549697	280	280	280	280	0
370	20241007	130800	10549697	280	280	280	280	1
371	20241007	130700	10549417	278	278	278	278	0
372	20241007	130600	10549417	278	278	278	278	0
373	20241007	130500	10549417	278	278	278	278	0
374	20241007	130400	10549417	278	278	278	278	0
375	20241007	130300	10549417	278	278	278	278	0
376	20241007	130200	10549417	278	278	278	278	0
377	20241007	130100	10549417	278	278	278	278	0
378	20241007	130000	10549417	278	280	280	278	307
379	20241007	125900	10464057	280	280	280	280	0
380	20241007	125800	10464057	280	280	280	280	0
381	20241007	125700	10464057	280	280	280	280	0
382	20241007	125600	10464057	280	280	280	280	0
383	20241007	125500	10464057	280	280	280	280	0
384	20241007	125400	10464057	280	280	280	280	0
385	20241007	125300	10464057	280	280	280	280	0
386	20241007	125200	10464057	280	280	280	280	0
387	20241007	125100	10464057	280	280	280	280	72
388	20241007	125000	10443897	280	280	280	280	0
389	20241007	124900	10443897	280	280	280	280	0
390	20241007	124800	10443897	280	280	280	280	0
391	20241007	124700	10443897	280	280	280	280	0
392	20241007	124600	10443897	280	280	280	280	0
393	20241007	124500	10443897	280	280	280	280	0
394	20241007	124400	10443897	280	280	280	280	0
395	20241007	124300	10443897	280	280	280	280	0
396	20241007	124200	10443897	280	280	280	280	0
397	20241007	124100	10443897	280	280	280	280	0
398	20241007	124000	10443897	280	280	280	280	0
399	20241007	123900	10443897	280	280	280	280	0
400	20241007	123800	10443897	280	280	280	280	0
401	20241007	123700	10443897	280	280	280	280	0
402	20241007	123600	10443897	280	280	280	280	0
403	20241007	123500	10443897	280	280	280	280	0
404	20241007	123400	10443897	280	280	280	280	0
405	20241007	123300	10443897	280	280	280	280	0
406	20241007	123200	10443897	280	280	280	280	0
407	20241007	123100	10443897	280	280	280	280	0
408	20241007	123000	10443897	280	280	280	280	0
409	20241007	122900	10443897	280	280	280	280	1785
410	20241007	122800	9944097	280	280	280	280	20
411	20241007	122700	9938497	280	280	280	280	0
412	20241007	122600	9938497	280	280	280	280	0
413	20241007	122500	9938497	280	280	280	280	0
414	20241007	122400	9938497	280	280	280	280	0
415	20241007	122300	9938497	280	280	280	280	0
416	20241007	122200	9938497	280	280	280	280	0
417	20241007	122100	9938497	280	280	280	280	0
418	20241007	122000	9938497	280	280	280	280	0
419	20241007	121900	9938497	280	280	280	280	0
420	20241007	121800	9938497	280	280	280	280	0
421	20241007	121700	9938497	280	280	280	280	0
422	20241007	121600	9938497	280	280	280	280	0
423	20241007	121500	9938497	280	280	280	280	0
424	20241007	121400	9938497	280	280	280	280	0
425	20241007	121300	9938497	280	280	280	280	0
426	20241007	121200	9938497	280	280	280	280	0
427	20241007	121100	9938497	280	280	280	280	0
428	20241007	121000	9938497	280	280	280	280	0
429	20241007	120900	9938497	280	280	280	280	0
430	20241007	120800	9938497	280	280	280	280	0
431	20241007	120700	9938497	280	280	280	280	0
432	20241007	120600	9938497	280	280	280	280	0
433	20241007	120500	9938497	280	280	280	280	0
434	20241007	120400	9938497	280	280	280	280	0
435	20241007	120300	9938497	280	280	280	280	0
436	20241007	120200	9938497	280	280	280	280	0
437	20241007	120100	9938497	280	280	280	280	0
438	20241007	120000	9938497	280	280	280	280	0
439	20241007	115900	9938497	280	280	280	280	0
440	20241007	115800	9938497	280	280	280	280	0
441	20241007	115700	9938497	280	280	280	280	1
442	20241007	115600	9938217	280	280	280	280	0
443	20241007	115500	9938217	280	280	280	280	0
444	20241007	115400	9938217	280	280	280	280	0
445	20241007	115300	9938217	280	280	280	280	0
446	20241007	115200	9938217	280	280	280	280	0
447	20241007	115100	9938217	280	280	280	280	0
448	20241007	115000	9938217	280	280	280	280	0
449	20241007	114900	9938217	280	280	280	280	0
450	20241007	114800	9938217	280	280	280	280	0
451	20241007	114700	9938217	280	280	280	280	550
452	20241007	114600	9784217	280	280	280	280	0
453	20241007	114500	9784217	280	280	280	280	0
454	20241007	114400	9784217	280	280	280	280	0
455	20241007	114300	9784217	280	280	280	280	3
456	20241007	114200	9783377	279	279	279	279	0
457	20241007	114100	9783377	279	279	279	279	0
458	20241007	114000	9783377	279	279	279	279	0
459	20241007	113900	9783377	279	279	279	279	0
460	20241007	113800	9783377	279	279	279	279	2219
461	20241007	113700	9164276	279	279	279	279	0
462	20241007	113600	9164276	279	279	279	279	0
463	20241007	113500	9164276	279	279	279	279	0
464	20241007	113400	9164276	279	279	279	279	0
465	20241007	113300	9164276	279	279	279	279	0
466	20241007	113200	9164276	279	279	279	279	0
467	20241007	113100	9164276	279	279	279	279	30
468	20241007	113000	9155906	279	279	279	279	0
469	20241007	112900	9155906	279	279	279	279	50
470	20241007	112800	9141956	279	279	279	279	0
471	20241007	112700	9141956	279	279	279	279	0
472	20241007	112600	9141956	279	279	279	279	0
473	20241007	112500	9141956	279	279	279	279	0
474	20241007	112400	9141956	279	279	279	279	0
475	20241007	112300	9141956	279	279	279	279	0
476	20241007	112200	9141956	279	279	279	279	0
477	20241007	112100	9141956	279	279	279	279	0
478	20241007	112000	9141956	279	279	279	279	0
479	20241007	111900	9141956	279	279	279	279	0
480	20241007	111800	9141956	279	279	279	279	0
481	20241007	111700	9141956	279	279	279	279	0
482	20241007	111600	9141956	279	279	279	279	0
483	20241007	111500	9141956	279	279	279	279	0
484	20241007	111400	9141956	279	279	279	279	0
485	20241007	111300	9141956	279	279	279	279	0
486	20241007	111200	9141956	279	279	279	279	0
487	20241007	111100	9141956	279	279	279	279	0
488	20241007	111000	9141956	279	279	279	279	0
489	20241007	110900	9141956	279	279	279	279	0
490	20241007	110800	9141956	279	279	279	279	0
491	20241007	110700	9141956	279	279	279	279	0
492	20241007	110600	9141956	279	279	279	279	0
493	20241007	110500	9141956	279	279	279	279	0
494	20241007	110400	9141956	279	279	279	279	0
495	20241007	110300	9141956	279	279	279	279	1
496	20241007	110200	9141677	278	278	278	278	0
497	20241007	110100	9141677	278	278	278	278	210
498	20241007	110000	9083297	278	278	278	278	0
499	20241007	105900	9083297	278	278	278	278	0
500	20241007	105800	9083297	278	278	278	278	0
501	20241007	105700	9083297	278	278	278	278	0
502	20241007	105600	9083297	278	278	278	278	0
503	20241007	105500	9083297	278	278	278	278	0
504	20241007	105400	9083297	278	278	278	278	0
505	20241007	105300	9083297	278	278	278	278	0
506	20241007	105200	9083297	278	278	278	278	0
507	20241007	105100	9083297	278	278	278	278	0
508	20241007	105000	9083297	278	278	278	278	0
509	20241007	104900	9083297	278	278	278	278	0
510	20241007	104800	9083297	278	278	278	278	0
511	20241007	104700	9083297	278	278	278	278	0
512	20241007	104600	9083297	278	278	278	278	0
513	20241007	104500	9083297	278	278	278	278	1591
514	20241007	104400	8640999	279	279	279	279	0
515	20241007	104300	8640999	279	279	279	279	0
516	20241007	104200	8640999	279	279	279	279	0
517	20241007	104100	8640999	279	279	279	279	0
518	20241007	104000	8640999	279	279	279	279	0
519	20241007	103900	8640999	279	279	279	279	0
520	20241007	103800	8640999	279	279	279	279	0
521	20241007	103700	8640999	279	279	279	279	0
522	20241007	103600	8640999	279	279	279	279	0
523	20241007	103500	8640999	279	279	279	279	0
524	20241007	103400	8640999	279	279	279	279	0
525	20241007	103300	8640999	279	279	279	279	0
526	20241007	103200	8640999	279	279	279	279	0
527	20241007	103100	8640999	279	279	279	279	0
528	20241007	103000	8640999	279	279	279	279	0
529	20241007	102900	8640999	279	279	279	279	1
530	20241007	102800	8640720	279	279	279	279	0
531	20241007	102700	8640720	279	279	279	279	0
532	20241007	102600	8640720	279	279	279	279	0
533	20241007	102500	8640720	279	279	279	279	0
534	20241007	102400	8640720	279	279	279	279	0
535	20241007	102300	8640720	279	279	279	279	0
536	20241007	102200	8640720	279	279	279	279	0
537	20241007	102100	8640720	279	279	279	279	0
538	20241007	102000	8640720	279	279	279	279	0
539	20241007	101900	8640720	279	279	279	279	8
540	20241007	101800	8638488	280	280	280	280	96
541	20241007	101700	8611608	280	280	280	280	0
542	20241007	101600	8611608	280	280	280	280	0
543	20241007	101500	8611608	280	280	280	280	0
544	20241007	101400	8611608	280	280	280	280	0
545	20241007	101300	8611608	280	280	280	280	0
546	20241007	101200	8611608	280	280	280	280	0
547	20241007	101100	8611608	280	280	280	280	0
548	20241007	101000	8611608	280	280	280	280	0
549	20241007	100900	8611608	280	280	280	280	0
550	20241007	100800	8611608	280	280	280	280	0
551	20241007	100700	8611608	280	280	280	280	0
552	20241007	100600	8611608	280	280	280	280	0
553	20241007	100500	8611608	280	280	280	280	0
554	20241007	100400	8611608	280	280	280	280	0
555	20241007	100300	8611608	280	280	280	280	0
556	20241007	100200	8611608	280	280	280	280	0
557	20241007	100100	8611608	280	280	280	280	0
558	20241007	100000	8611608	280	280	280	280	0
559	20241007	095900	8611608	280	280	280	280	0
560	20241007	095800	8611608	280	280	280	280	0
561	20241007	095700	8611608	280	280	280	280	0
562	20241007	095600	8611608	280	280	280	280	0
563	20241007	095500	8611608	280	280	280	280	0
564	20241007	095400	8611608	280	280	280	280	0
565	20241007	095300	8611608	280	280	280	280	0
566	20241007	095200	8611608	280	280	280	280	0
567	20241007	095100	8611608	280	280	280	280	0
568	20241007	095000	8611608	280	280	280	280	0
569	20241007	094900	8611608	280	280	280	280	0
570	20241007	094800	8611608	280	280	280	280	0
571	20241007	094700	8611608	280	280	280	280	350
572	20241007	094600	8513608	280	280	280	280	0
573	20241007	094500	8513608	280	280	280	280	97
574	20241007	094400	8486448	278	278	278	278	0
575	20241007	094300	8486448	278	278	278	278	0
576	20241007	094200	8486448	278	278	278	278	0
577	20241007	094100	8486448	278	278	278	278	0
578	20241007	094000	8486448	278	278	278	278	0
579	20241007	093900	8486448	278	278	278	278	2
580	20241007	093800	8485892	280	280	280	280	535
581	20241007	093700	8336092	280	280	280	280	0
582	20241007	093600	8336092	280	280	280	280	0
583	20241007	093500	8336092	280	280	280	280	0
584	20241007	093400	8336092	280	280	280	280	0
585	20241007	093300	8336092	280	280	280	280	361
586	20241007	093200	8235012	277	277	277	277	0
587	20241007	093100	8235012	277	277	277	277	0
588	20241007	093000	8235012	277	277	277	277	0
589	20241007	092900	8235012	277	277	277	277	0
590	20241007	092800	8235012	277	278	278	277	5700
591	20241007	092700	6654156	277	277	277	277	0
592	20241007	092600	6654156	277	277	277	277	0
593	20241007	092500	6654156	277	277	277	277	0
594	20241007	092400	6654156	277	277	277	277	0
595	20241007	092300	6654156	277	277	277	277	0
596	20241007	092200	6654156	277	277	277	277	0
597	20241007	092100	6654156	277	277	277	277	0
598	20241007	092000	6654156	277	277	277	277	0
599	20241007	091900	6654156	277	277	277	277	0
600	20241007	091800	6654156	277	277	277	277	0
601	20241007	091700	6654156	277	277	277	277	0
602	20241007	091600	6654156	277	277	277	277	0
603	20241007	091500	6654156	277	277	277	277	0
604	20241007	091400	6654156	277	277	277	277	0
605	20241007	091300	6654156	277	277	277	277	0
606	20241007	091200	6654156	277	277	277	277	0
607	20241007	091100	6654156	277	277	277	277	0
608	20241007	091000	6654156	277	277	277	277	0
609	20241007	090900	6654156	277	277	277	277	0
610	20241007	090800	6654156	277	277	277	277	1
611	20241007	090700	6653879	276	277	277	276	771
612	20241007	090600	6440607	278	278	278	278	0
613	20241007	090500	6440607	278	278	278	278	0
614	20241007	090400	6440607	278	278	278	278	0
615	20241007	090300	6440607	278	278	278	278	33
616	20241007	090200	6431433	283	283	283	283	1
617	20241007	090100	6431150	281	277	281	277	9912
618	20241007	090000	3666948	279	281	281	279	13126