KissMeData/002630/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183800	44521488	459	459	459	459	1501
3	20241010	183700	44521488	459	459	459	459	0
4	20241010	183600	44521488	459	459	459	459	0
5	20241010	183500	44521488	459	459	459	459	0
6	20241010	183400	44521488	459	459	459	459	0
7	20241010	183300	44521488	459	459	459	459	0
8	20241010	183200	44521488	459	459	459	459	0
9	20241010	183100	44521488	459	459	459	459	0
10	20241010	183000	44521488	459	459	459	459	0
11	20241010	182900	44521488	459	459	459	459	0
12	20241010	182800	44521488	459	459	459	459	0
13	20241010	182700	44521488	459	459	459	459	0
14	20241010	182600	44521488	459	459	459	459	0
15	20241010	182500	44521488	459	459	459	459	0
16	20241010	182400	44521488	459	459	459	459	0
17	20241010	182300	44521488	459	459	459	459	0
18	20241010	182200	44521488	459	459	459	459	0
19	20241010	182100	44521488	459	459	459	459	0
20	20241010	182000	44521488	459	459	459	459	0
21	20241010	181900	44521488	459	459	459	459	0
22	20241010	181800	44521488	459	459	459	459	0
23	20241010	181700	44521488	459	459	459	459	0
24	20241010	181600	44521488	459	459	459	459	0
25	20241010	181500	44521488	459	459	459	459	0
26	20241010	181400	44521488	459	459	459	459	0
27	20241010	181300	44521488	459	459	459	459	0
28	20241010	181200	44521488	459	459	459	459	0
29	20241010	181100	44521488	459	459	459	459	0
30	20241010	181000	44521488	459	459	459	459	0
31	20241010	180900	44521488	459	459	459	459	0
32	20241010	180800	44521488	459	459	459	459	1501
33	20241010	180700	44521488	459	459	459	459	0
34	20241010	180600	44521488	459	459	459	459	0
35	20241010	180500	44521488	459	459	459	459	0
36	20241010	180400	44521488	459	459	459	459	0
37	20241010	180300	44521488	459	459	459	459	0
38	20241010	180200	44521488	459	459	459	459	0
39	20241010	180100	44521488	459	459	459	459	0
40	20241010	180000	44521488	459	459	459	459	0
41	20241010	175900	44521488	459	459	459	459	0
42	20241010	175800	44521488	459	459	459	459	0
43	20241010	175700	44521488	459	459	459	459	0
44	20241010	175600	44521488	459	459	459	459	0
45	20241010	175500	44521488	459	459	459	459	0
46	20241010	175400	44521488	459	459	459	459	0
47	20241010	175300	44521488	459	459	459	459	0
48	20241010	175200	44521488	459	459	459	459	0
49	20241010	175100	44521488	459	459	459	459	0
50	20241010	175000	44521488	459	459	459	459	0
51	20241010	174900	44521488	459	459	459	459	0
52	20241010	174800	44521488	459	459	459	459	0
53	20241010	174700	44521488	459	459	459	459	0
54	20241010	174600	44521488	459	459	459	459	0
55	20241010	174500	44521488	459	459	459	459	0
56	20241010	174400	44521488	459	459	459	459	0
57	20241010	174300	44521488	459	459	459	459	0
58	20241010	174200	44521488	459	459	459	459	0
59	20241010	174100	44521488	459	459	459	459	0
60	20241010	174000	44521488	459	459	459	459	0
61	20241010	173900	44521488	459	459	459	459	0
62	20241010	173800	44521488	459	459	459	459	1501
63	20241010	173700	44521488	459	459	459	459	0
64	20241010	173600	44521488	459	459	459	459	0
65	20241010	173500	44521488	459	459	459	459	0
66	20241010	173400	44521488	459	459	459	459	0
67	20241010	173300	44521488	459	459	459	459	0
68	20241010	173200	44521488	459	459	459	459	0
69	20241010	173100	44521488	459	459	459	459	0
70	20241010	173000	44521488	459	459	459	459	0
71	20241010	172900	44521488	459	459	459	459	0
72	20241010	172800	44521488	459	459	459	459	0
73	20241010	172700	44521488	459	459	459	459	0
74	20241010	172600	44521488	459	459	459	459	0
75	20241010	172500	44521488	459	459	459	459	0
76	20241010	172400	44521488	459	459	459	459	0
77	20241010	172300	44521488	459	459	459	459	0
78	20241010	172200	44521488	459	459	459	459	0
79	20241010	172100	44521488	459	459	459	459	0
80	20241010	172000	44521488	459	459	459	459	0
81	20241010	171900	44521488	459	459	459	459	0
82	20241010	171800	44521488	459	459	459	459	0
83	20241010	171700	44521488	459	459	459	459	0
84	20241010	171600	44521488	459	459	459	459	0
85	20241010	171500	44521488	459	459	459	459	0
86	20241010	171400	44521488	459	459	459	459	0
87	20241010	171300	44521488	459	459	459	459	0
88	20241010	171200	44521488	459	459	459	459	0
89	20241010	171100	44521488	459	459	459	459	0
90	20241010	171000	44521488	459	459	459	459	0
91	20241010	170900	44521488	459	459	459	459	0
92	20241010	170800	44521488	459	459	459	459	1501
93	20241010	170700	44521488	459	459	459	459	0
94	20241010	170600	44521488	459	459	459	459	0
95	20241010	170500	44521488	459	459	459	459	0
96	20241010	170400	44521488	459	459	459	459	0
97	20241010	170300	44521488	459	459	459	459	0
98	20241010	170200	44521488	459	459	459	459	0
99	20241010	170100	44521488	459	459	459	459	0
100	20241010	170000	44521488	459	459	459	459	0
101	20241010	165900	44521488	459	459	459	459	0
102	20241010	165800	44521488	459	459	459	459	0
103	20241010	165700	44521488	459	459	459	459	0
104	20241010	165600	44521488	459	459	459	459	0
105	20241010	165500	44521488	459	459	459	459	0
106	20241010	165400	44521488	459	459	459	459	0
107	20241010	165300	44521488	459	459	459	459	0
108	20241010	165200	44521488	459	459	459	459	0
109	20241010	165100	44521488	459	459	459	459	0
110	20241010	165000	44521488	459	459	459	459	0
111	20241010	164900	44521488	459	459	459	459	0
112	20241010	164800	44521488	459	459	459	459	0
113	20241010	164700	44521488	459	459	459	459	0
114	20241010	164600	44521488	459	459	459	459	0
115	20241010	164500	44521488	459	459	459	459	0
116	20241010	164400	44521488	459	459	459	459	0
117	20241010	164300	44521488	459	459	459	459	0
118	20241010	164200	44521488	459	459	459	459	0
119	20241010	164100	44521488	459	459	459	459	0
120	20241010	164000	44521488	459	459	459	459	0
121	20241010	163900	44521488	459	459	459	459	0
122	20241010	163800	44521488	459	459	459	459	1501
123	20241010	163700	44521488	459	459	459	459	0
124	20241010	163600	44521488	459	459	459	459	0
125	20241010	163500	44521488	459	459	459	459	0
126	20241010	163400	44521488	459	459	459	459	0
127	20241010	163300	44521488	459	459	459	459	0
128	20241010	163200	44521488	459	459	459	459	0
129	20241010	163100	44521488	459	459	459	459	0
130	20241010	163000	44521488	459	459	459	459	0
131	20241010	162900	44521488	459	459	459	459	0
132	20241010	162800	44521488	459	459	459	459	0
133	20241010	162700	44521488	459	459	459	459	0
134	20241010	162600	44521488	459	459	459	459	0
135	20241010	162500	44521488	459	459	459	459	0
136	20241010	162400	44521488	459	459	459	459	0
137	20241010	162300	44521488	459	459	459	459	0
138	20241010	162200	44521488	459	459	459	459	0
139	20241010	162100	44521488	459	459	459	459	0
140	20241010	162000	44521488	459	459	459	459	0
141	20241010	161900	44521488	459	459	459	459	0
142	20241010	161800	44521488	459	459	459	459	0
143	20241010	161700	44521488	459	459	459	459	0
144	20241010	161600	44521488	459	459	459	459	0
145	20241010	161500	44521488	459	459	459	459	0
146	20241010	161400	44521488	459	459	459	459	0
147	20241010	161300	44521488	459	459	459	459	0
148	20241010	161200	44521488	459	459	459	459	0
149	20241010	161100	44521488	459	459	459	459	0
150	20241010	161000	44521488	459	459	459	459	0
151	20241010	160900	44521488	459	459	459	459	0
152	20241010	160800	44521488	459	459	459	459	1501
153	20241010	160700	44521488	459	459	459	459	0
154	20241010	160600	44521488	459	459	459	459	0
155	20241010	160500	44521488	459	459	459	459	0
156	20241010	160400	44521488	459	459	459	459	0
157	20241010	160300	44521488	459	459	459	459	0
158	20241010	160200	44521488	459	459	459	459	0
159	20241010	160100	44521488	459	459	459	459	0
160	20241010	160000	44521488	459	459	459	459	0
161	20241010	155900	44521488	459	459	459	459	0
162	20241010	155800	44521488	459	459	459	459	0
163	20241010	155700	44521488	459	459	459	459	0
164	20241010	155600	44521488	459	459	459	459	0
165	20241010	155500	44521488	459	459	459	459	0
166	20241010	155400	44521488	459	459	459	459	0
167	20241010	155300	44521488	459	459	459	459	0
168	20241010	155200	44521488	459	459	459	459	0
169	20241010	155100	44521488	459	459	459	459	0
170	20241010	155000	44521488	459	459	459	459	0
171	20241010	154900	44521488	459	459	459	459	0
172	20241010	154800	44521488	459	459	459	459	0
173	20241010	154700	44521488	459	459	459	459	0
174	20241010	154600	44521488	459	459	459	459	0
175	20241010	154500	44521488	459	459	459	459	0
176	20241010	154400	44521488	459	459	459	459	0
177	20241010	154300	44521488	459	459	459	459	0
178	20241010	154200	44521488	459	459	459	459	0
179	20241010	154100	44521488	459	459	459	459	0
180	20241010	154000	44521488	459	459	459	459	0
181	20241010	153900	44521488	459	459	459	459	0
182	20241010	153800	44521488	459	459	459	459	1501
183	20241010	153700	44521488	459	459	459	459	0
184	20241010	153600	44521488	459	459	459	459	0
185	20241010	153500	44521488	459	459	459	459	0
186	20241010	153400	44521488	459	459	459	459	0
187	20241010	153300	44521488	459	459	459	459	0
188	20241010	153200	44521488	459	459	459	459	0
189	20241010	153100	44521488	459	459	459	459	0
190	20241010	153000	44521488	459	459	459	459	1501
191	20241010	152900	43832529	458	458	458	458	0
192	20241010	152800	43832529	458	458	458	458	0
193	20241010	152700	43832529	458	458	458	458	0
194	20241010	152600	43832529	458	458	458	458	0
195	20241010	152500	43832529	458	458	458	458	0
196	20241010	152400	43832529	458	458	458	458	0
197	20241010	152300	43832529	458	458	458	458	0
198	20241010	152200	43832529	458	458	458	458	0
199	20241010	152100	43832529	458	458	458	458	0
200	20241010	152000	43832529	458	458	458	458	0
201	20241010	151900	43832529	458	458	458	457	180
202	20241010	151800	43750168	457	457	457	457	911
203	20241010	151700	43333841	457	457	457	457	0
204	20241010	151600	43333841	457	457	457	457	626
205	20241010	151500	43047759	457	457	457	457	3020
206	20241010	151400	41667619	457	457	457	457	47
207	20241010	151300	41646140	458	458	458	458	185
208	20241010	151200	41561410	457	457	457	457	0
209	20241010	151100	41561410	457	457	457	457	4
210	20241010	151000	41559582	457	457	457	457	152
211	20241010	150900	41490118	457	457	457	457	0
212	20241010	150800	41490118	457	457	457	457	0
213	20241010	150700	41490118	457	457	457	457	0
214	20241010	150600	41490118	457	457	457	457	0
215	20241010	150500	41490118	457	457	457	457	0
216	20241010	150400	41490118	457	457	457	457	0
217	20241010	150300	41490118	457	457	457	457	0
218	20241010	150200	41490118	457	457	457	457	0
219	20241010	150100	41490118	457	457	457	457	0
220	20241010	150000	41490118	457	457	457	457	0
221	20241010	145900	41490118	457	457	457	457	158
222	20241010	145800	41417912	459	459	459	459	0
223	20241010	145700	41417912	459	459	459	459	0
224	20241010	145600	41417912	459	459	459	459	0
225	20241010	145500	41417912	459	459	459	459	100
226	20241010	145400	41372012	459	459	459	459	0
227	20241010	145300	41372012	459	459	459	459	0
228	20241010	145200	41372012	459	459	459	459	0
229	20241010	145100	41372012	459	459	459	459	0
230	20241010	145000	41372012	459	459	459	459	50
231	20241010	144900	41349062	457	457	457	457	0
232	20241010	144800	41349062	457	457	457	457	441
233	20241010	144700	41147525	458	458	458	458	0
234	20241010	144600	41147525	458	458	458	458	0
235	20241010	144500	41147525	458	457	458	457	2683
236	20241010	144400	39921211	458	458	458	458	76
237	20241010	144300	39886403	459	459	459	459	40
238	20241010	144200	39868043	458	458	458	458	2
239	20241010	144100	39867127	459	459	459	459	0
240	20241010	144000	39867127	459	459	459	459	0
241	20241010	143900	39867127	459	459	459	459	4
242	20241010	143800	39865291	457	457	457	457	3152
243	20241010	143700	38424827	457	457	457	457	0
244	20241010	143600	38424827	457	457	457	457	0
245	20241010	143500	38424827	457	457	457	457	0
246	20241010	143400	38424827	457	457	457	457	0
247	20241010	143300	38424827	457	457	457	457	0
248	20241010	143200	38424827	457	457	457	457	0
249	20241010	143100	38424827	457	457	457	457	0
250	20241010	143000	38424827	457	457	457	457	0
251	20241010	142900	38424827	457	457	457	457	0
252	20241010	142800	38424827	457	457	457	457	0
253	20241010	142700	38424827	457	457	457	457	0
254	20241010	142600	38424827	457	457	457	457	0
255	20241010	142500	38424827	457	457	457	457	0
256	20241010	142400	38424827	457	457	457	457	0
257	20241010	142300	38424827	457	454	457	454	460
258	20241010	142200	38215297	454	454	454	454	100
259	20241010	142100	38169897	454	454	454	454	0
260	20241010	142000	38169897	454	454	454	454	0
261	20241010	141900	38169897	454	454	454	454	19
262	20241010	141800	38161271	454	454	454	454	0
263	20241010	141700	38161271	454	454	454	454	0
264	20241010	141600	38161271	454	454	454	454	3302
265	20241010	141500	36662163	452	452	452	452	0
266	20241010	141400	36662163	452	452	452	452	223
267	20241010	141300	36561367	453	453	453	453	0
268	20241010	141200	36561367	453	453	453	453	1874
269	20241010	141100	35712445	453	453	453	453	0
270	20241010	141000	35712445	453	453	453	453	0
271	20241010	140900	35712445	453	453	453	453	0
272	20241010	140800	35712445	453	453	453	453	0
273	20241010	140700	35712445	453	453	453	453	0
274	20241010	140600	35712445	453	453	453	453	0
275	20241010	140500	35712445	453	453	453	453	0
276	20241010	140400	35712445	453	453	453	453	0
277	20241010	140300	35712445	453	453	453	453	0
278	20241010	140200	35712445	453	453	453	453	0
279	20241010	140100	35712445	453	453	453	453	0
280	20241010	140000	35712445	453	453	453	453	0
281	20241010	135900	35712445	453	453	453	453	0
282	20241010	135800	35712445	453	453	453	453	0
283	20241010	135700	35712445	453	453	453	453	0
284	20241010	135600	35712445	453	454	454	453	6
285	20241010	135500	35709725	454	454	454	454	100
286	20241010	135400	35664325	454	454	454	454	0
287	20241010	135300	35664325	454	454	454	454	6
288	20241010	135200	35661601	452	452	452	452	0
289	20241010	135100	35661601	452	453	453	452	4929
290	20241010	135000	33431428	454	454	454	454	0
291	20241010	134900	33431428	454	454	454	454	1102
292	20241010	134800	32931120	455	455	455	455	0
293	20241010	134700	32931120	455	455	455	455	0
294	20241010	134600	32931120	455	455	455	455	0
295	20241010	134500	32931120	455	455	455	455	0
296	20241010	134400	32931120	455	455	455	455	129
297	20241010	134300	32872425	455	455	455	455	10
298	20241010	134200	32867875	454	455	455	454	4200
299	20241010	134100	30958875	455	455	455	455	70
300	20241010	134000	30927025	455	455	455	455	2310
301	20241010	133900	29875975	456	456	456	456	0
302	20241010	133800	29875975	456	456	456	456	0
303	20241010	133700	29875975	456	456	456	456	0
304	20241010	133600	29875975	456	456	456	456	0
305	20241010	133500	29875975	456	456	456	456	0
306	20241010	133400	29875975	456	456	456	456	0
307	20241010	133300	29875975	456	456	456	456	300
308	20241010	133200	29739175	456	456	456	456	0
309	20241010	133100	29739175	456	456	456	456	500
310	20241010	133000	29511175	456	456	456	456	0
311	20241010	132900	29511175	456	456	456	456	0
312	20241010	132800	29511175	456	456	456	456	0
313	20241010	132700	29511175	456	456	456	456	0
314	20241010	132600	29511175	456	456	456	456	2
315	20241010	132500	29510263	456	456	456	456	0
316	20241010	132400	29510263	456	456	456	456	0
317	20241010	132300	29510263	456	456	456	456	0
318	20241010	132200	29510263	456	456	456	456	0
319	20241010	132100	29510263	456	456	456	456	0
320	20241010	132000	29510263	456	456	456	456	0
321	20241010	131900	29510263	456	456	456	456	2
322	20241010	131800	29509351	456	456	456	456	0
323	20241010	131700	29509351	456	456	456	456	0
324	20241010	131600	29509351	456	456	456	456	0
325	20241010	131500	29509351	456	456	456	456	0
326	20241010	131400	29509351	456	456	456	456	0
327	20241010	131300	29509351	456	456	456	456	0
328	20241010	131200	29509351	456	456	456	456	0
329	20241010	131100	29509351	456	456	456	456	0
330	20241010	131000	29509351	456	456	456	456	0
331	20241010	130900	29509351	456	456	456	456	0
332	20241010	130800	29509351	456	456	456	456	0
333	20241010	130700	29509351	456	456	456	456	0
334	20241010	130600	29509351	456	456	456	456	40
335	20241010	130500	29491111	456	456	456	456	0
336	20241010	130400	29491111	456	456	456	456	0
337	20241010	130300	29491111	456	456	456	456	7
338	20241010	130200	29487919	456	456	456	456	0
339	20241010	130100	29487919	456	456	456	456	10
340	20241010	130000	29483359	456	456	456	456	3
341	20241010	125900	29481991	456	456	456	456	0
342	20241010	125800	29481991	456	456	456	456	0
343	20241010	125700	29481991	456	456	456	456	0
344	20241010	125600	29481991	456	456	456	456	0
345	20241010	125500	29481991	456	456	456	456	0
346	20241010	125400	29481991	456	456	456	456	77
347	20241010	125300	29446879	456	456	456	456	23
348	20241010	125200	29436391	456	455	456	455	594
349	20241010	125100	29166120	456	456	456	456	30
350	20241010	125000	29152440	455	455	455	455	0
351	20241010	124900	29152440	455	455	455	455	0
352	20241010	124800	29152440	455	456	456	455	1665
353	20241010	124700	28393365	456	456	456	456	1
354	20241010	124600	28392909	454	454	454	454	0
355	20241010	124500	28392909	454	454	454	454	0
356	20241010	124400	28392909	454	454	454	454	0
357	20241010	124300	28392909	454	454	454	454	0
358	20241010	124200	28392909	454	454	454	454	0
359	20241010	124100	28392909	454	454	454	454	0
360	20241010	124000	28392909	454	454	454	454	0
361	20241010	123900	28392909	454	454	454	454	0
362	20241010	123800	28392909	454	454	454	454	0
363	20241010	123700	28392909	454	454	454	454	0
364	20241010	123600	28392909	454	454	454	454	0
365	20241010	123500	28392909	454	454	454	454	0
366	20241010	123400	28392909	454	454	454	454	0
367	20241010	123300	28392909	454	454	454	454	1000
368	20241010	123200	27938909	453	454	454	453	58
369	20241010	123100	27912582	453	453	453	453	0
370	20241010	123000	27912582	453	453	453	453	0
371	20241010	122900	27912582	453	453	453	453	0
372	20241010	122800	27912582	453	453	453	453	0
373	20241010	122700	27912582	453	453	453	453	0
374	20241010	122600	27912582	453	453	453	453	0
375	20241010	122500	27912582	453	453	453	453	0
376	20241010	122400	27912582	453	453	453	453	0
377	20241010	122300	27912582	453	453	453	453	0
378	20241010	122200	27912582	453	453	453	453	0
379	20241010	122100	27912582	453	453	453	453	0
380	20241010	122000	27912582	453	453	453	453	0
381	20241010	121900	27912582	453	453	453	453	0
382	20241010	121800	27912582	453	453	453	453	0
383	20241010	121700	27912582	453	453	453	453	0
384	20241010	121600	27912582	453	453	453	453	0
385	20241010	121500	27912582	453	453	453	453	0
386	20241010	121400	27912582	453	453	453	453	1
387	20241010	121300	27912129	457	457	457	457	0
388	20241010	121200	27912129	457	457	457	457	0
389	20241010	121100	27912129	457	457	457	457	0
390	20241010	121000	27912129	457	457	457	457	0
391	20241010	120900	27912129	457	457	457	457	0
392	20241010	120800	27912129	457	457	457	457	0
393	20241010	120700	27912129	457	457	457	457	1
394	20241010	120600	27911672	456	456	456	456	0
395	20241010	120500	27911672	456	456	456	456	0
396	20241010	120400	27911672	456	456	456	456	0
397	20241010	120300	27911672	456	456	456	456	0
398	20241010	120200	27911672	456	456	456	456	0
399	20241010	120100	27911672	456	456	456	456	0
400	20241010	120000	27911672	456	456	456	456	0
401	20241010	115900	27911672	456	456	456	456	0
402	20241010	115800	27911672	456	456	456	456	0
403	20241010	115700	27911672	456	456	456	456	1999
404	20241010	115600	27000128	456	456	456	456	0
405	20241010	115500	27000128	456	456	456	456	0
406	20241010	115400	27000128	456	456	456	456	0
407	20241010	115300	27000128	456	456	456	456	1
408	20241010	115200	26999672	453	453	453	453	0
409	20241010	115100	26999672	453	453	453	453	0
410	20241010	115000	26999672	453	453	453	453	0
411	20241010	114900	26999672	453	453	453	453	0
412	20241010	114800	26999672	453	453	453	453	0
413	20241010	114700	26999672	453	453	453	453	0
414	20241010	114600	26999672	453	453	453	453	15
415	20241010	114500	26992877	456	456	456	456	0
416	20241010	114400	26992877	456	456	456	456	0
417	20241010	114300	26992877	456	456	456	456	0
418	20241010	114200	26992877	456	456	456	456	0
419	20241010	114100	26992877	456	456	456	456	0
420	20241010	114000	26992877	456	456	456	456	0
421	20241010	113900	26992877	456	456	456	456	0
422	20241010	113800	26992877	456	456	456	456	0
423	20241010	113700	26992877	456	456	456	456	0
424	20241010	113600	26992877	456	456	456	456	391
425	20241010	113500	26814581	456	456	456	456	0
426	20241010	113400	26814581	456	456	456	456	0
427	20241010	113300	26814581	456	456	456	456	0
428	20241010	113200	26814581	456	456	456	456	0
429	20241010	113100	26814581	456	456	456	456	0
430	20241010	113000	26814581	456	456	456	456	0
431	20241010	112900	26814581	456	456	456	456	0
432	20241010	112800	26814581	456	456	456	456	0
433	20241010	112700	26814581	456	456	456	456	0
434	20241010	112600	26814581	456	456	456	456	0
435	20241010	112500	26814581	456	456	456	456	0
436	20241010	112400	26814581	456	456	456	456	0
437	20241010	112300	26814581	456	456	456	456	0
438	20241010	112200	26814581	456	456	456	456	0
439	20241010	112100	26814581	456	456	456	456	0
440	20241010	112000	26814581	456	456	456	456	1
441	20241010	111900	26814125	452	452	452	452	0
442	20241010	111800	26814125	452	452	452	452	0
443	20241010	111700	26814125	452	452	452	452	0
444	20241010	111600	26814125	452	454	454	452	214
445	20241010	111500	26717295	456	456	456	456	0
446	20241010	111400	26717295	456	456	456	456	0
447	20241010	111300	26717295	456	456	456	456	0
448	20241010	111200	26717295	456	456	456	456	0
449	20241010	111100	26717295	456	456	456	456	0
450	20241010	111000	26717295	456	456	456	456	0
451	20241010	110900	26717295	456	456	456	456	0
452	20241010	110800	26717295	456	456	456	456	0
453	20241010	110700	26717295	456	456	456	456	0
454	20241010	110600	26717295	456	456	456	456	0
455	20241010	110500	26717295	456	456	456	456	0
456	20241010	110400	26717295	456	456	456	456	0
457	20241010	110300	26717295	456	456	456	456	1000
458	20241010	110200	26261295	454	454	454	454	40
459	20241010	110100	26243135	456	456	456	456	0
460	20241010	110000	26243135	456	456	456	456	0
461	20241010	105900	26243135	456	456	456	456	0
462	20241010	105800	26243135	456	456	456	456	0
463	20241010	105700	26243135	456	456	456	456	0
464	20241010	105600	26243135	456	456	456	456	1
465	20241010	105500	26242679	452	452	452	452	0
466	20241010	105400	26242679	452	453	453	452	2000
467	20241010	105300	25338613	454	454	454	454	2643
468	20241010	105200	24138691	453	457	457	453	8200
469	20241010	105100	20420653	457	457	457	457	0
470	20241010	105000	20420653	457	457	457	457	0
471	20241010	104900	20420653	457	457	457	457	0
472	20241010	104800	20420653	457	457	457	457	6
473	20241010	104700	20417911	458	458	458	458	70
474	20241010	104600	20385851	459	459	459	459	0
475	20241010	104500	20385851	459	459	459	459	0
476	20241010	104400	20385851	459	459	459	459	0
477	20241010	104300	20385851	459	459	459	459	0
478	20241010	104200	20385851	459	459	459	459	0
479	20241010	104100	20385851	459	459	459	459	0
480	20241010	104000	20385851	459	459	459	459	0
481	20241010	103900	20385851	459	459	459	459	0
482	20241010	103800	20385851	459	459	459	459	9
483	20241010	103700	20381720	458	458	458	458	0
484	20241010	103600	20381720	458	458	458	458	0
485	20241010	103500	20381720	458	458	458	458	0
486	20241010	103400	20381720	458	458	458	458	0
487	20241010	103300	20381720	458	458	458	458	30
488	20241010	103200	20367980	458	458	458	458	2
489	20241010	103100	20367064	460	460	460	460	0
490	20241010	103000	20367064	460	460	460	460	0
491	20241010	102900	20367064	460	460	460	460	0
492	20241010	102800	20367064	460	460	460	460	0
493	20241010	102700	20367064	460	460	460	460	14
494	20241010	102600	20360624	460	460	460	460	0
495	20241010	102500	20360624	460	460	460	460	0
496	20241010	102400	20360624	460	460	460	460	0
497	20241010	102300	20360624	460	460	460	460	0
498	20241010	102200	20360624	460	460	460	460	10
499	20241010	102100	20356024	460	460	460	460	0
500	20241010	102000	20356024	460	460	460	460	0
501	20241010	101900	20356024	460	460	460	460	0
502	20241010	101800	20356024	460	460	460	460	0
503	20241010	101700	20356024	460	460	460	460	0
504	20241010	101600	20356024	460	460	460	460	0
505	20241010	101500	20356024	460	460	460	460	0
506	20241010	101400	20356024	460	460	460	460	0
507	20241010	101300	20356024	460	460	460	460	0
508	20241010	101200	20356024	460	460	460	460	0
509	20241010	101100	20356024	460	460	460	460	0
510	20241010	101000	20356024	460	460	460	460	0
511	20241010	100900	20356024	460	460	460	460	1
512	20241010	100800	20355564	457	457	457	457	0
513	20241010	100700	20355564	457	457	457	457	0
514	20241010	100600	20355564	457	457	457	457	0
515	20241010	100500	20355564	457	457	457	457	0
516	20241010	100400	20355564	457	457	457	457	0
517	20241010	100300	20355564	457	457	457	457	0
518	20241010	100200	20355564	457	457	460	457	48
519	20241010	100100	20333581	456	456	456	456	491
520	20241010	100000	20109685	456	456	456	456	0
521	20241010	095900	20109685	456	456	456	456	0
522	20241010	095800	20109685	456	456	456	456	3
523	20241010	095700	20108317	456	456	456	456	4
524	20241010	095600	20106493	456	456	456	456	0
525	20241010	095500	20106493	456	456	456	456	0
526	20241010	095400	20106493	456	456	456	456	0
527	20241010	095300	20106493	456	456	456	456	0
528	20241010	095200	20106493	456	456	456	456	11
529	20241010	095100	20101477	455	455	455	455	0
530	20241010	095000	20101477	455	455	455	455	0
531	20241010	094900	20101477	455	455	455	455	0
532	20241010	094800	20101477	455	455	455	455	0
533	20241010	094700	20101477	455	455	455	455	10
534	20241010	094600	20096927	456	455	456	455	212
535	20241010	094500	20000389	456	456	456	456	0
536	20241010	094400	20000389	456	456	456	456	20
537	20241010	094300	19991269	456	456	456	456	0
538	20241010	094200	19991269	456	456	456	456	310
539	20241010	094100	19849909	456	456	456	456	10
540	20241010	094000	19845349	455	455	455	455	0
541	20241010	093900	19845349	455	455	455	455	0
542	20241010	093800	19845349	455	455	455	455	0
543	20241010	093700	19845349	455	455	455	455	0
544	20241010	093600	19845349	455	455	455	455	0
545	20241010	093500	19845349	455	455	455	455	843
546	20241010	093400	19461784	455	454	455	454	543
547	20241010	093300	19215233	454	454	454	454	110
548	20241010	093200	19165293	452	452	452	452	0
549	20241010	093100	19165293	452	453	453	452	490
550	20241010	093000	18943745	453	453	453	453	82
551	20241010	092900	18906599	453	453	453	453	5
552	20241010	092800	18904334	451	451	451	451	0
553	20241010	092700	18904334	451	451	451	451	0
554	20241010	092600	18904334	451	451	451	451	0
555	20241010	092500	18904334	451	451	451	451	838
556	20241010	092400	18526396	450	460	461	450	1853
557	20241010	092300	17688704	454	454	454	454	5000
558	20241010	092200	15418704	463	463	463	463	0
559	20241010	092100	15418704	463	456	463	451	1713
560	20241010	092000	14639975	456	452	456	452	925
561	20241010	091900	14219128	452	450	452	450	1517
562	20241010	091800	13534430	450	450	450	450	20
563	20241010	091700	13525430	450	450	450	450	2393
564	20241010	091600	12448580	450	454	454	450	16571
565	20241010	091500	4980468	454	454	454	454	0
566	20241010	091400	4980468	454	454	454	454	0
567	20241010	091300	4980468	454	454	454	454	0
568	20241010	091200	4980468	454	454	454	454	0
569	20241010	091100	4980468	454	454	454	454	0
570	20241010	091000	4980468	454	452	454	452	1488
571	20241010	090900	4306421	452	454	454	452	4512
572	20241010	090800	2260468	460	456	460	453	1069
573	20241010	090700	1774847	460	460	460	460	6
574	20241010	090600	1772087	460	454	460	454	269
575	20241010	090500	1649661	454	454	454	454	905
576	20241010	090400	1238791	453	456	456	453	1596
577	20241010	090300	513655	454	454	454	454	0
578	20241010	090200	513655	454	457	457	454	1000
579	20241010	090100	58206	458	458	458	458	1
580	20241010	090000	57748	458	460	460	458	126