KissMeData/002630/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183700	24046473	458	458	458	458	7375
3	20241002	183600	24046473	458	458	458	458	0
4	20241002	183500	24046473	458	458	458	458	0
5	20241002	183400	24046473	458	458	458	458	0
6	20241002	183300	24046473	458	458	458	458	0
7	20241002	183200	24046473	458	458	458	458	0
8	20241002	183100	24046473	458	458	458	458	0
9	20241002	183000	24046473	458	458	458	458	0
10	20241002	182900	24046473	458	458	458	458	0
11	20241002	182800	24046473	458	458	458	458	0
12	20241002	182700	24046473	458	458	458	458	0
13	20241002	182600	24046473	458	458	458	458	0
14	20241002	182500	24046473	458	458	458	458	0
15	20241002	182400	24046473	458	458	458	458	0
16	20241002	182300	24046473	458	458	458	458	0
17	20241002	182200	24046473	458	458	458	458	0
18	20241002	182100	24046473	458	458	458	458	0
19	20241002	182000	24046473	458	458	458	458	0
20	20241002	181900	24046473	458	458	458	458	0
21	20241002	181800	24046473	458	458	458	458	0
22	20241002	181700	24046473	458	458	458	458	0
23	20241002	181600	24046473	458	458	458	458	0
24	20241002	181500	24046473	458	458	458	458	0
25	20241002	181400	24046473	458	458	458	458	0
26	20241002	181300	24046473	458	458	458	458	0
27	20241002	181200	24046473	458	458	458	458	0
28	20241002	181100	24046473	458	458	458	458	0
29	20241002	181000	24046473	458	458	458	458	0
30	20241002	180900	24046473	458	458	458	458	0
31	20241002	180800	24046473	458	458	458	458	0
32	20241002	180700	24046473	458	458	458	458	7375
33	20241002	180600	24046473	458	458	458	458	0
34	20241002	180500	24046473	458	458	458	458	0
35	20241002	180400	24046473	458	458	458	458	0
36	20241002	180300	24046473	458	458	458	458	0
37	20241002	180200	24046473	458	458	458	458	0
38	20241002	180100	24046473	458	458	458	458	0
39	20241002	180000	24046473	458	458	458	458	0
40	20241002	175900	24046473	458	458	458	458	0
41	20241002	175800	24046473	458	458	458	458	0
42	20241002	175700	24046473	458	458	458	458	0
43	20241002	175600	24046473	458	458	458	458	0
44	20241002	175500	24046473	458	458	458	458	0
45	20241002	175400	24046473	458	458	458	458	0
46	20241002	175300	24046473	458	458	458	458	0
47	20241002	175200	24046473	458	458	458	458	0
48	20241002	175100	24046473	458	458	458	458	0
49	20241002	175000	24046473	458	458	458	458	0
50	20241002	174900	24046473	458	458	458	458	0
51	20241002	174800	24046473	458	458	458	458	0
52	20241002	174700	24046473	458	458	458	458	0
53	20241002	174600	24046473	458	458	458	458	0
54	20241002	174500	24046473	458	458	458	458	0
55	20241002	174400	24046473	458	458	458	458	0
56	20241002	174300	24046473	458	458	458	458	0
57	20241002	174200	24046473	458	458	458	458	0
58	20241002	174100	24046473	458	458	458	458	0
59	20241002	174000	24046473	458	458	458	458	0
60	20241002	173900	24046473	458	458	458	458	0
61	20241002	173800	24046473	458	458	458	458	0
62	20241002	173700	24046473	458	458	458	458	7375
63	20241002	173600	24046473	458	458	458	458	0
64	20241002	173500	24046473	458	458	458	458	0
65	20241002	173400	24046473	458	458	458	458	0
66	20241002	173300	24046473	458	458	458	458	0
67	20241002	173200	24046473	458	458	458	458	0
68	20241002	173100	24046473	458	458	458	458	0
69	20241002	173000	24046473	458	458	458	458	0
70	20241002	172900	24046473	458	458	458	458	0
71	20241002	172800	24046473	458	458	458	458	0
72	20241002	172700	24046473	458	458	458	458	0
73	20241002	172600	24046473	458	458	458	458	0
74	20241002	172500	24046473	458	458	458	458	0
75	20241002	172400	24046473	458	458	458	458	0
76	20241002	172300	24046473	458	458	458	458	0
77	20241002	172200	24046473	458	458	458	458	0
78	20241002	172100	24046473	458	458	458	458	0
79	20241002	172000	24046473	458	458	458	458	0
80	20241002	171900	24046473	458	458	458	458	0
81	20241002	171800	24046473	458	458	458	458	0
82	20241002	171700	24046473	458	458	458	458	0
83	20241002	171600	24046473	458	458	458	458	0
84	20241002	171500	24046473	458	458	458	458	0
85	20241002	171400	24046473	458	458	458	458	0
86	20241002	171300	24046473	458	458	458	458	0
87	20241002	171200	24046473	458	458	458	458	0
88	20241002	171100	24046473	458	458	458	458	0
89	20241002	171000	24046473	458	458	458	458	0
90	20241002	170900	24046473	458	458	458	458	0
91	20241002	170800	24046473	458	458	458	458	0
92	20241002	170700	24046473	458	458	458	458	7375
93	20241002	170600	24046473	458	458	458	458	0
94	20241002	170500	24046473	458	458	458	458	0
95	20241002	170400	24046473	458	458	458	458	0
96	20241002	170300	24046473	458	458	458	458	0
97	20241002	170200	24046473	458	458	458	458	0
98	20241002	170100	24046473	458	458	458	458	0
99	20241002	170000	24046473	458	458	458	458	0
100	20241002	165900	24046473	458	458	458	458	0
101	20241002	165800	24046473	458	458	458	458	0
102	20241002	165700	24046473	458	458	458	458	0
103	20241002	165600	24046473	458	458	458	458	0
104	20241002	165500	24046473	458	458	458	458	0
105	20241002	165400	24046473	458	458	458	458	0
106	20241002	165300	24046473	458	458	458	458	0
107	20241002	165200	24046473	458	458	458	458	0
108	20241002	165100	24046473	458	458	458	458	0
109	20241002	165000	24046473	458	458	458	458	0
110	20241002	164900	24046473	458	458	458	458	0
111	20241002	164800	24046473	458	458	458	458	0
112	20241002	164700	24046473	458	458	458	458	0
113	20241002	164600	24046473	458	458	458	458	0
114	20241002	164500	24046473	458	458	458	458	0
115	20241002	164400	24046473	458	458	458	458	0
116	20241002	164300	24046473	458	458	458	458	0
117	20241002	164200	24046473	458	458	458	458	0
118	20241002	164100	24046473	458	458	458	458	0
119	20241002	164000	24046473	458	458	458	458	0
120	20241002	163900	24046473	458	458	458	458	0
121	20241002	163800	24046473	458	458	458	458	0
122	20241002	163700	24046473	458	458	458	458	7375
123	20241002	163600	24046473	458	458	458	458	0
124	20241002	163500	24046473	458	458	458	458	0
125	20241002	163400	24046473	458	458	458	458	0
126	20241002	163300	24046473	458	458	458	458	0
127	20241002	163200	24046473	458	458	458	458	0
128	20241002	163100	24046473	458	458	458	458	0
129	20241002	163000	24046473	458	458	458	458	0
130	20241002	162900	24046473	458	458	458	458	0
131	20241002	162800	24046473	458	458	458	458	0
132	20241002	162700	24046473	458	458	458	458	0
133	20241002	162600	24046473	458	458	458	458	0
134	20241002	162500	24046473	458	458	458	458	0
135	20241002	162400	24046473	458	458	458	458	0
136	20241002	162300	24046473	458	458	458	458	0
137	20241002	162200	24046473	458	458	458	458	0
138	20241002	162100	24046473	458	458	458	458	0
139	20241002	162000	24046473	458	458	458	458	0
140	20241002	161900	24046473	458	458	458	458	0
141	20241002	161800	24046473	458	458	458	458	0
142	20241002	161700	24046473	458	458	458	458	0
143	20241002	161600	24046473	458	458	458	458	0
144	20241002	161500	24046473	458	458	458	458	0
145	20241002	161400	24046473	458	458	458	458	0
146	20241002	161300	24046473	458	458	458	458	0
147	20241002	161200	24046473	458	458	458	458	0
148	20241002	161100	24046473	458	458	458	458	0
149	20241002	161000	24046473	458	458	458	458	0
150	20241002	160900	24046473	458	458	458	458	0
151	20241002	160800	24046473	458	458	458	458	0
152	20241002	160700	24046473	458	458	458	458	7375
153	20241002	160600	24046473	458	458	458	458	0
154	20241002	160500	24046473	458	458	458	458	0
155	20241002	160400	24046473	458	458	458	458	0
156	20241002	160300	24046473	458	458	458	458	0
157	20241002	160200	24046473	458	458	458	458	0
158	20241002	160100	24046473	458	458	458	458	0
159	20241002	160000	24046473	458	458	458	458	0
160	20241002	155900	24046473	458	458	458	458	0
161	20241002	155800	24046473	458	458	458	458	0
162	20241002	155700	24046473	458	458	458	458	0
163	20241002	155600	24046473	458	458	458	458	0
164	20241002	155500	24046473	458	458	458	458	0
165	20241002	155400	24046473	458	458	458	458	0
166	20241002	155300	24046473	458	458	458	458	0
167	20241002	155200	24046473	458	458	458	458	0
168	20241002	155100	24046473	458	458	458	458	0
169	20241002	155000	24046473	458	458	458	458	0
170	20241002	154900	24046473	458	458	458	458	0
171	20241002	154800	24046473	458	458	458	458	0
172	20241002	154700	24046473	458	458	458	458	0
173	20241002	154600	24046473	458	458	458	458	0
174	20241002	154500	24046473	458	458	458	458	0
175	20241002	154400	24046473	458	458	458	458	0
176	20241002	154300	24046473	458	458	458	458	0
177	20241002	154200	24046473	458	458	458	458	0
178	20241002	154100	24046473	458	458	458	458	0
179	20241002	154000	24046473	458	458	458	458	0
180	20241002	153900	24046473	458	458	458	458	0
181	20241002	153800	24046473	458	458	458	458	0
182	20241002	153700	24046473	458	458	458	458	7375
183	20241002	153600	24046473	458	458	458	458	0
184	20241002	153500	24046473	458	458	458	458	0
185	20241002	153400	24046473	458	458	458	458	0
186	20241002	153300	24046473	458	458	458	458	0
187	20241002	153200	24046473	458	458	458	458	0
188	20241002	153100	24046473	458	458	458	458	0
189	20241002	153000	24046473	458	458	458	458	7375
190	20241002	152900	20668723	459	459	459	459	0
191	20241002	152800	20668723	459	459	459	459	0
192	20241002	152700	20668723	459	459	459	459	0
193	20241002	152600	20668723	459	459	459	459	0
194	20241002	152500	20668723	459	459	459	459	0
195	20241002	152400	20668723	459	459	459	459	0
196	20241002	152300	20668723	459	459	459	459	0
197	20241002	152200	20668723	459	459	459	459	0
198	20241002	152100	20668723	459	459	459	459	0
199	20241002	152000	20668723	459	459	459	459	0
200	20241002	151900	20668723	459	459	459	459	0
201	20241002	151800	20668723	459	460	460	459	404
202	20241002	151700	20482884	461	461	461	461	0
203	20241002	151600	20482884	461	461	461	461	0
204	20241002	151500	20482884	461	461	461	461	0
205	20241002	151400	20482884	461	461	461	461	0
206	20241002	151300	20482884	461	461	461	461	0
207	20241002	151200	20482884	461	461	461	461	0
208	20241002	151100	20482884	461	461	461	461	5
209	20241002	151000	20480579	461	461	461	461	0
210	20241002	150900	20480579	461	461	461	461	0
211	20241002	150800	20480579	461	461	461	461	6
212	20241002	150700	20477813	461	461	461	461	0
213	20241002	150600	20477813	461	461	461	461	0
214	20241002	150500	20477813	461	461	461	461	0
215	20241002	150400	20477813	461	461	461	461	0
216	20241002	150300	20477813	461	461	461	461	0
217	20241002	150200	20477813	461	461	461	461	30
218	20241002	150100	20463983	461	461	461	461	0
219	20241002	150000	20463983	461	461	461	461	0
220	20241002	145900	20463983	461	461	461	461	63
221	20241002	145800	20434940	461	461	461	461	0
222	20241002	145700	20434940	461	461	461	461	7
223	20241002	145600	20431713	460	460	460	460	46
224	20241002	145500	20410553	461	461	461	461	8
225	20241002	145400	20406865	460	460	460	460	74
226	20241002	145300	20372825	459	459	459	459	0
227	20241002	145200	20372825	459	459	459	459	0
228	20241002	145100	20372825	459	459	459	459	46
229	20241002	145000	20351711	459	459	459	459	0
230	20241002	144900	20351711	459	459	459	459	0
231	20241002	144800	20351711	459	459	459	459	0
232	20241002	144700	20351711	459	459	459	459	209
233	20241002	144600	20255780	459	458	459	458	52
234	20241002	144500	20231958	459	459	459	459	0
235	20241002	144400	20231958	459	459	459	459	1
236	20241002	144300	20231499	459	459	459	459	184
237	20241002	144200	20147043	459	459	459	459	65
238	20241002	144100	20117208	459	459	459	459	20
239	20241002	144000	20108028	460	460	460	460	6
240	20241002	143900	20105268	460	460	460	460	0
241	20241002	143800	20105268	460	460	460	460	0
242	20241002	143700	20105268	460	460	460	460	7
243	20241002	143600	20102048	460	460	460	460	19
244	20241002	143500	20093308	459	459	459	459	0
245	20241002	143400	20093308	459	459	459	459	0
246	20241002	143300	20093308	459	459	459	459	0
247	20241002	143200	20093308	459	459	459	459	667
248	20241002	143100	19787155	459	459	459	458	479
249	20241002	143000	19567340	459	459	459	459	799
250	20241002	142900	19200599	459	459	459	459	0
251	20241002	142800	19200599	459	460	460	459	4001
252	20241002	142700	17363252	460	460	460	460	0
253	20241002	142600	17363252	460	460	460	460	47
254	20241002	142500	17341632	462	462	462	462	0
255	20241002	142400	17341632	462	462	462	462	0
256	20241002	142300	17341632	462	462	462	462	0
257	20241002	142200	17341632	462	462	462	462	0
258	20241002	142100	17341632	462	462	462	462	0
259	20241002	142000	17341632	462	462	462	462	0
260	20241002	141900	17341632	462	462	462	462	0
261	20241002	141800	17341632	462	462	462	462	0
262	20241002	141700	17341632	462	462	462	462	0
263	20241002	141600	17341632	462	462	462	462	0
264	20241002	141500	17341632	462	462	462	462	0
265	20241002	141400	17341632	462	462	462	462	0
266	20241002	141300	17341632	462	462	462	462	0
267	20241002	141200	17341632	462	462	462	462	0
268	20241002	141100	17341632	462	462	462	462	50
269	20241002	141000	17318532	462	462	462	462	220
270	20241002	140900	17216892	460	460	460	460	0
271	20241002	140800	17216892	460	460	460	460	0
272	20241002	140700	17216892	460	460	460	460	0
273	20241002	140600	17216892	460	460	460	460	1
274	20241002	140500	17216432	462	462	462	462	0
275	20241002	140400	17216432	462	462	462	462	0
276	20241002	140300	17216432	462	462	462	462	0
277	20241002	140200	17216432	462	462	462	462	0
278	20241002	140100	17216432	462	462	462	462	0
279	20241002	140000	17216432	462	462	462	462	0
280	20241002	135900	17216432	462	462	462	462	0
281	20241002	135800	17216432	462	462	462	462	0
282	20241002	135700	17216432	462	462	462	462	0
283	20241002	135600	17216432	462	462	462	462	0
284	20241002	135500	17216432	462	462	462	462	0
285	20241002	135400	17216432	462	462	462	462	0
286	20241002	135300	17216432	462	462	462	462	0
287	20241002	135200	17216432	462	462	462	462	0
288	20241002	135100	17216432	462	462	462	462	0
289	20241002	135000	17216432	462	462	462	462	0
290	20241002	134900	17216432	462	462	462	462	5
291	20241002	134800	17214122	462	462	462	462	0
292	20241002	134700	17214122	462	462	462	462	0
293	20241002	134600	17214122	462	462	462	462	207
294	20241002	134500	17118488	463	463	463	463	0
295	20241002	134400	17118488	463	463	463	463	0
296	20241002	134300	17118488	463	463	463	463	0
297	20241002	134200	17118488	463	463	463	463	0
298	20241002	134100	17118488	463	463	463	463	0
299	20241002	134000	17118488	463	463	463	463	0
300	20241002	133900	17118488	463	463	463	463	0
301	20241002	133800	17118488	463	463	463	463	0
302	20241002	133700	17118488	463	463	463	463	0
303	20241002	133600	17118488	463	463	463	463	0
304	20241002	133500	17118488	463	463	463	463	1000
305	20241002	133400	16655488	464	464	464	464	0
306	20241002	133300	16655488	464	464	464	464	0
307	20241002	133200	16655488	464	464	464	464	0
308	20241002	133100	16655488	464	464	464	464	0
309	20241002	133000	16655488	464	464	464	464	0
310	20241002	132900	16655488	464	464	464	464	0
311	20241002	132800	16655488	464	464	464	464	0
312	20241002	132700	16655488	464	464	464	464	0
313	20241002	132600	16655488	464	464	464	464	0
314	20241002	132500	16655488	464	464	464	464	0
315	20241002	132400	16655488	464	464	464	464	0
316	20241002	132300	16655488	464	464	464	464	0
317	20241002	132200	16655488	464	464	464	464	0
318	20241002	132100	16655488	464	464	464	464	0
319	20241002	132000	16655488	464	464	464	464	1
320	20241002	131900	16655024	464	464	464	464	0
321	20241002	131800	16655024	464	464	464	464	0
322	20241002	131700	16655024	464	464	464	464	0
323	20241002	131600	16655024	464	464	464	464	0
324	20241002	131500	16655024	464	464	464	464	0
325	20241002	131400	16655024	464	464	464	464	0
326	20241002	131300	16655024	464	464	464	464	0
327	20241002	131200	16655024	464	464	464	464	0
328	20241002	131100	16655024	464	464	464	464	0
329	20241002	131000	16655024	464	464	464	464	0
330	20241002	130900	16655024	464	464	464	464	0
331	20241002	130800	16655024	464	464	464	464	0
332	20241002	130700	16655024	464	464	464	464	0
333	20241002	130600	16655024	464	464	464	464	0
334	20241002	130500	16655024	464	464	464	464	0
335	20241002	130400	16655024	464	464	464	464	0
336	20241002	130300	16655024	464	464	464	464	0
337	20241002	130200	16655024	464	464	464	464	0
338	20241002	130100	16655024	464	464	464	464	0
339	20241002	130000	16655024	464	464	464	464	0
340	20241002	125900	16655024	464	464	464	464	0
341	20241002	125800	16655024	464	464	464	464	0
342	20241002	125700	16655024	464	464	464	464	0
343	20241002	125600	16655024	464	464	464	464	0
344	20241002	125500	16655024	464	464	464	464	0
345	20241002	125400	16655024	464	464	464	464	0
346	20241002	125300	16655024	464	464	464	464	1
347	20241002	125200	16654560	464	460	464	460	2
348	20241002	125100	16653636	460	460	460	460	0
349	20241002	125000	16653636	460	460	460	460	0
350	20241002	124900	16653636	460	460	460	460	0
351	20241002	124800	16653636	460	460	460	460	0
352	20241002	124700	16653636	460	460	460	460	0
353	20241002	124600	16653636	460	460	460	460	0
354	20241002	124500	16653636	460	460	460	460	0
355	20241002	124400	16653636	460	460	460	460	980
356	20241002	124300	16202836	460	460	460	460	419
357	20241002	124200	16010096	460	460	460	460	99
358	20241002	124100	15964556	460	460	460	460	382
359	20241002	124000	15788836	460	460	460	460	66
360	20241002	123900	15758476	460	460	460	460	0
361	20241002	123800	15758476	460	460	460	460	0
362	20241002	123700	15758476	460	460	460	460	0
363	20241002	123600	15758476	460	460	460	460	0
364	20241002	123500	15758476	460	460	460	460	0
365	20241002	123400	15758476	460	460	460	460	0
366	20241002	123300	15758476	460	460	460	460	0
367	20241002	123200	15758476	460	460	460	460	0
368	20241002	123100	15758476	460	460	460	460	0
369	20241002	123000	15758476	460	460	460	460	0
370	20241002	122900	15758476	460	460	460	460	0
371	20241002	122800	15758476	460	460	460	460	0
372	20241002	122700	15758476	460	460	460	460	0
373	20241002	122600	15758476	460	460	460	460	0
374	20241002	122500	15758476	460	460	460	460	0
375	20241002	122400	15758476	460	460	460	460	0
376	20241002	122300	15758476	460	460	460	460	0
377	20241002	122200	15758476	460	460	460	460	1729
378	20241002	122100	14963136	459	459	459	459	0
379	20241002	122000	14963136	459	459	459	459	369
380	20241002	121900	14793765	460	460	460	460	5
381	20241002	121800	14791465	460	460	460	460	0
382	20241002	121700	14791465	460	460	460	460	0
383	20241002	121600	14791465	460	460	460	460	0
384	20241002	121500	14791465	460	460	460	460	0
385	20241002	121400	14791465	460	460	460	460	8
386	20241002	121300	14787785	460	460	460	460	8
387	20241002	121200	14784105	460	460	460	460	0
388	20241002	121100	14784105	460	460	460	460	0
389	20241002	121000	14784105	460	460	460	460	3
390	20241002	120900	14782725	460	460	460	460	0
391	20241002	120800	14782725	460	460	460	460	5
392	20241002	120700	14780425	460	460	460	460	13818
393	20241002	120600	8424145	460	460	461	460	2688
394	20241002	120500	7187614	461	461	461	461	1363
395	20241002	120400	6559271	461	461	461	461	2146
396	20241002	120300	5569965	461	461	461	461	0
397	20241002	120200	5569965	461	461	461	461	0
398	20241002	120100	5569965	461	461	461	461	0
399	20241002	120000	5569965	461	461	461	461	0
400	20241002	115900	5569965	461	461	461	461	0
401	20241002	115800	5569965	461	461	461	461	20
402	20241002	115700	5560745	461	461	461	461	12
403	20241002	115600	5555213	461	461	461	461	0
404	20241002	115500	5555213	461	461	461	461	1000
405	20241002	115400	5094213	462	462	462	462	0
406	20241002	115300	5094213	462	462	462	462	0
407	20241002	115200	5094213	462	462	462	462	5
408	20241002	115100	5091903	461	461	461	461	28
409	20241002	115000	5078995	462	462	462	462	0
410	20241002	114900	5078995	462	462	462	462	0
411	20241002	114800	5078995	462	462	462	462	0
412	20241002	114700	5078995	462	462	462	462	0
413	20241002	114600	5078995	462	462	462	462	0
414	20241002	114500	5078995	462	462	462	462	0
415	20241002	114400	5078995	462	462	462	462	0
416	20241002	114300	5078995	462	462	462	462	0
417	20241002	114200	5078995	462	462	462	462	0
418	20241002	114100	5078995	462	462	462	462	0
419	20241002	114000	5078995	462	462	462	462	0
420	20241002	113900	5078995	462	462	462	462	0
421	20241002	113800	5078995	462	462	462	462	1
422	20241002	113700	5078533	461	461	461	461	10
423	20241002	113600	5073923	461	461	461	461	8
424	20241002	113500	5070235	462	462	462	462	1
425	20241002	113400	5069773	462	462	462	462	0
426	20241002	113300	5069773	462	462	462	462	0
427	20241002	113200	5069773	462	462	462	462	0
428	20241002	113100	5069773	462	462	462	462	0
429	20241002	113000	5069773	462	462	462	462	0
430	20241002	112900	5069773	462	462	462	462	0
431	20241002	112800	5069773	462	462	462	462	0
432	20241002	112700	5069773	462	462	462	462	0
433	20241002	112600	5069773	462	462	462	462	0
434	20241002	112500	5069773	462	462	462	462	0
435	20241002	112400	5069773	462	462	462	462	0
436	20241002	112300	5069773	462	462	462	462	50
437	20241002	112200	5046673	461	462	462	461	76
438	20241002	112100	5011636	462	462	462	462	0
439	20241002	112000	5011636	462	462	462	462	0
440	20241002	111900	5011636	462	462	462	462	0
441	20241002	111800	5011636	462	462	462	462	1
442	20241002	111700	5011174	462	462	462	462	0
443	20241002	111600	5011174	462	462	462	462	0
444	20241002	111500	5011174	462	462	462	462	0
445	20241002	111400	5011174	462	462	462	462	0
446	20241002	111300	5011174	462	462	462	462	0
447	20241002	111200	5011174	462	462	462	462	0
448	20241002	111100	5011174	462	462	462	462	0
449	20241002	111000	5011174	462	462	462	462	0
450	20241002	110900	5011174	462	462	462	462	0
451	20241002	110800	5011174	462	462	462	462	50
452	20241002	110700	4988074	462	462	462	461	904
453	20241002	110600	4570730	464	464	464	464	0
454	20241002	110500	4570730	464	464	464	464	0
455	20241002	110400	4570730	464	464	464	464	0
456	20241002	110300	4570730	464	464	464	464	0
457	20241002	110200	4570730	464	464	464	464	0
458	20241002	110100	4570730	464	464	464	464	0
459	20241002	110000	4570730	464	464	464	464	2540
460	20241002	105900	3392170	464	464	464	464	0
461	20241002	105800	3392170	464	464	464	464	0
462	20241002	105700	3392170	464	464	464	464	50
463	20241002	105600	3368970	464	464	464	464	0
464	20241002	105500	3368970	464	464	464	464	0
465	20241002	105400	3368970	464	464	464	464	100
466	20241002	105300	3322570	464	464	464	464	0
467	20241002	105200	3322570	464	464	464	464	0
468	20241002	105100	3322570	464	464	464	464	0
469	20241002	105000	3322570	464	464	464	464	0
470	20241002	104900	3322570	464	464	464	464	0
471	20241002	104800	3322570	464	464	464	464	0
472	20241002	104700	3322570	464	464	464	464	0
473	20241002	104600	3322570	464	464	464	464	0
474	20241002	104500	3322570	464	463	464	463	30
475	20241002	104400	3308655	462	462	462	462	0
476	20241002	104300	3308655	462	463	463	462	2036
477	20241002	104200	2365993	463	463	463	463	0
478	20241002	104100	2365993	463	463	463	463	0
479	20241002	104000	2365993	463	463	463	463	0
480	20241002	103900	2365993	463	463	463	463	0
481	20241002	103800	2365993	463	463	463	463	0
482	20241002	103700	2365993	463	463	463	463	0
483	20241002	103600	2365993	463	463	463	463	20
484	20241002	103500	2356733	462	462	462	462	0
485	20241002	103400	2356733	462	462	462	462	0
486	20241002	103300	2356733	462	462	462	462	0
487	20241002	103200	2356733	462	462	462	462	0
488	20241002	103100	2356733	462	462	462	462	0
489	20241002	103000	2356733	462	462	462	462	0
490	20241002	102900	2356733	462	462	462	462	0
491	20241002	102800	2356733	462	462	462	462	57
492	20241002	102700	2330399	462	462	462	462	1
493	20241002	102600	2329937	462	462	462	462	0
494	20241002	102500	2329937	462	462	462	462	0
495	20241002	102400	2329937	462	462	462	462	0
496	20241002	102300	2329937	462	462	462	462	81
497	20241002	102200	2292515	463	463	463	463	0
498	20241002	102100	2292515	463	463	463	463	0
499	20241002	102000	2292515	463	463	463	463	0
500	20241002	101900	2292515	463	463	463	463	0
501	20241002	101800	2292515	463	463	463	463	0
502	20241002	101700	2292515	463	463	463	463	1755
503	20241002	101600	1479950	463	463	463	463	90
504	20241002	101500	1438280	464	464	464	464	0
505	20241002	101400	1438280	464	464	464	464	0
506	20241002	101300	1438280	464	464	464	464	0
507	20241002	101200	1438280	464	464	464	464	0
508	20241002	101100	1438280	464	464	464	464	0
509	20241002	101000	1438280	464	464	464	464	0
510	20241002	100900	1438280	464	464	464	464	0
511	20241002	100800	1438280	464	464	464	464	1
512	20241002	100700	1437816	462	462	462	462	0
513	20241002	100600	1437816	462	462	462	462	0
514	20241002	100500	1437816	462	462	462	462	0
515	20241002	100400	1437816	462	462	462	462	0
516	20241002	100300	1437816	462	462	462	462	0
517	20241002	100200	1437816	462	462	462	462	0
518	20241002	100100	1437816	462	462	462	462	0
519	20241002	100000	1437816	462	462	462	462	0
520	20241002	095900	1437816	462	462	462	462	0
521	20241002	095800	1437816	462	462	462	462	0
522	20241002	095700	1437816	462	462	462	462	0
523	20241002	095600	1437816	462	462	462	462	0
524	20241002	095500	1437816	462	462	462	462	4
525	20241002	095400	1435968	463	463	463	463	0
526	20241002	095300	1435968	463	463	463	463	0
527	20241002	095200	1435968	463	463	463	463	0
528	20241002	095100	1435968	463	463	463	463	0
529	20241002	095000	1435968	463	463	463	463	0
530	20241002	094900	1435968	463	463	463	463	0
531	20241002	094800	1435968	463	463	463	463	0
532	20241002	094700	1435968	463	463	463	463	0
533	20241002	094600	1435968	463	463	463	463	0
534	20241002	094500	1435968	463	463	463	463	0
535	20241002	094400	1435968	463	463	463	463	0
536	20241002	094300	1435968	463	463	463	463	0
537	20241002	094200	1435968	463	463	463	463	200
538	20241002	094100	1343368	463	463	463	463	0
539	20241002	094000	1343368	463	463	463	463	0
540	20241002	093900	1343368	463	462	463	462	16
541	20241002	093800	1335964	462	461	462	461	44
542	20241002	093700	1315637	461	461	461	461	11
543	20241002	093600	1310566	461	461	461	461	15
544	20241002	093500	1303651	460	460	460	460	0
545	20241002	093400	1303651	460	460	460	460	0
546	20241002	093300	1303651	460	460	460	460	0
547	20241002	093200	1303651	460	460	460	460	0
548	20241002	093100	1303651	460	460	460	460	47
549	20241002	093000	1282031	460	461	461	460	11
550	20241002	092900	1276961	461	461	461	461	0
551	20241002	092800	1276961	461	461	461	461	0
552	20241002	092700	1276961	461	461	461	461	0
553	20241002	092600	1276961	461	461	461	461	10
554	20241002	092500	1272351	461	461	461	461	10
555	20241002	092400	1267741	461	461	461	461	100
556	20241002	092300	1221641	463	463	463	463	0
557	20241002	092200	1221641	463	463	463	463	0
558	20241002	092100	1221641	463	463	463	463	20
559	20241002	092000	1212381	458	458	458	458	0
560	20241002	091900	1212381	458	458	458	458	0
561	20241002	091800	1212381	458	458	458	458	0
562	20241002	091700	1212381	458	460	460	458	1013
563	20241002	091600	747756	459	459	459	459	0
564	20241002	091500	747756	459	460	460	459	1000
565	20241002	091400	287853	460	463	463	460	116
566	20241002	091300	234481	463	463	463	463	231
567	20241002	091200	127528	463	463	463	463	0
568	20241002	091100	127528	463	463	463	463	1
569	20241002	091000	127065	460	460	460	460	0
570	20241002	090900	127065	460	460	460	460	75
571	20241002	090800	92565	459	459	459	459	0
572	20241002	090700	92565	459	459	459	459	0
573	20241002	090600	92565	459	459	459	459	0
574	20241002	090500	92565	459	459	459	459	0
575	20241002	090400	92565	459	459	459	459	0
576	20241002	090300	92565	459	459	459	459	0
577	20241002	090200	92565	459	459	459	459	0
578	20241002	090100	92565	459	459	459	459	0
579	20241002	090000	92565	459	463	463	459	201