KissMeData/002070/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	183600	80252957	878	878	878	878	3055
3	20241014	183500	80252957	878	878	878	878	0
4	20241014	183400	80252957	878	878	878	878	0
5	20241014	183300	80252957	878	878	878	878	0
6	20241014	183200	80252957	878	878	878	878	0
7	20241014	183100	80252957	878	878	878	878	0
8	20241014	183000	80252957	878	878	878	878	0
9	20241014	182900	80252957	878	878	878	878	0
10	20241014	182800	80252957	878	878	878	878	0
11	20241014	182700	80252957	878	878	878	878	0
12	20241014	182600	80252957	878	878	878	878	0
13	20241014	182500	80252957	878	878	878	878	0
14	20241014	182400	80252957	878	878	878	878	0
15	20241014	182300	80252957	878	878	878	878	0
16	20241014	182200	80252957	878	878	878	878	0
17	20241014	182100	80252957	878	878	878	878	0
18	20241014	182000	80252957	878	878	878	878	0
19	20241014	181900	80252957	878	878	878	878	0
20	20241014	181800	80252957	878	878	878	878	0
21	20241014	181700	80252957	878	878	878	878	0
22	20241014	181600	80252957	878	878	878	878	0
23	20241014	181500	80252957	878	878	878	878	0
24	20241014	181400	80252957	878	878	878	878	0
25	20241014	181300	80252957	878	878	878	878	0
26	20241014	181200	80252957	878	878	878	878	0
27	20241014	181100	80252957	878	878	878	878	0
28	20241014	181000	80252957	878	878	878	878	0
29	20241014	180900	80252957	878	878	878	878	0
30	20241014	180800	80252957	878	878	878	878	0
31	20241014	180700	80252957	878	878	878	878	0
32	20241014	180600	80252957	878	878	878	878	3055
33	20241014	180500	80252957	878	878	878	878	0
34	20241014	180400	80252957	878	878	878	878	0
35	20241014	180300	80252957	878	878	878	878	0
36	20241014	180200	80252957	878	878	878	878	0
37	20241014	180100	80252957	878	878	878	878	0
38	20241014	180000	80252957	878	878	878	878	0
39	20241014	175900	80252957	878	878	878	878	0
40	20241014	175800	80252957	878	878	878	878	0
41	20241014	175700	80252957	878	878	878	878	0
42	20241014	175600	80252957	878	878	878	878	0
43	20241014	175500	80252957	878	878	878	878	0
44	20241014	175400	80252957	878	878	878	878	0
45	20241014	175300	80252957	878	878	878	878	0
46	20241014	175200	80252957	878	878	878	878	0
47	20241014	175100	80252957	878	878	878	878	0
48	20241014	175000	80252957	878	878	878	878	0
49	20241014	174900	80252957	878	878	878	878	0
50	20241014	174800	80252957	878	878	878	878	0
51	20241014	174700	80252957	878	878	878	878	0
52	20241014	174600	80252957	878	878	878	878	0
53	20241014	174500	80252957	878	878	878	878	0
54	20241014	174400	80252957	878	878	878	878	0
55	20241014	174300	80252957	878	878	878	878	0
56	20241014	174200	80252957	878	878	878	878	0
57	20241014	174100	80252957	878	878	878	878	0
58	20241014	174000	80252957	878	878	878	878	0
59	20241014	173900	80252957	878	878	878	878	0
60	20241014	173800	80252957	878	878	878	878	0
61	20241014	173700	80252957	878	878	878	878	0
62	20241014	173600	80252957	878	878	878	878	3055
63	20241014	173500	80252957	878	878	878	878	0
64	20241014	173400	80252957	878	878	878	878	0
65	20241014	173300	80252957	878	878	878	878	0
66	20241014	173200	80252957	878	878	878	878	0
67	20241014	173100	80252957	878	878	878	878	0
68	20241014	173000	80252957	878	878	878	878	0
69	20241014	172900	80252957	878	878	878	878	0
70	20241014	172800	80252957	878	878	878	878	0
71	20241014	172700	80252957	878	878	878	878	0
72	20241014	172600	80252957	878	878	878	878	0
73	20241014	172500	80252957	878	878	878	878	0
74	20241014	172400	80252957	878	878	878	878	0
75	20241014	172300	80252957	878	878	878	878	0
76	20241014	172200	80252957	878	878	878	878	0
77	20241014	172100	80252957	878	878	878	878	0
78	20241014	172000	80252957	878	878	878	878	0
79	20241014	171900	80252957	878	878	878	878	0
80	20241014	171800	80252957	878	878	878	878	0
81	20241014	171700	80252957	878	878	878	878	0
82	20241014	171600	80252957	878	878	878	878	0
83	20241014	171500	80252957	878	878	878	878	0
84	20241014	171400	80252957	878	878	878	878	0
85	20241014	171300	80252957	878	878	878	878	0
86	20241014	171200	80252957	878	878	878	878	0
87	20241014	171100	80252957	878	878	878	878	0
88	20241014	171000	80252957	878	878	878	878	0
89	20241014	170900	80252957	878	878	878	878	0
90	20241014	170800	80252957	878	878	878	878	0
91	20241014	170700	80252957	878	878	878	878	0
92	20241014	170600	80252957	878	878	878	878	3055
93	20241014	170500	80252957	878	878	878	878	0
94	20241014	170400	80252957	878	878	878	878	0
95	20241014	170300	80252957	878	878	878	878	0
96	20241014	170200	80252957	878	878	878	878	0
97	20241014	170100	80252957	878	878	878	878	0
98	20241014	170000	80252957	878	878	878	878	0
99	20241014	165900	80252957	878	878	878	878	0
100	20241014	165800	80252957	878	878	878	878	0
101	20241014	165700	80252957	878	878	878	878	0
102	20241014	165600	80252957	878	878	878	878	0
103	20241014	165500	80252957	878	878	878	878	0
104	20241014	165400	80252957	878	878	878	878	0
105	20241014	165300	80252957	878	878	878	878	0
106	20241014	165200	80252957	878	878	878	878	0
107	20241014	165100	80252957	878	878	878	878	0
108	20241014	165000	80252957	878	878	878	878	0
109	20241014	164900	80252957	878	878	878	878	0
110	20241014	164800	80252957	878	878	878	878	0
111	20241014	164700	80252957	878	878	878	878	0
112	20241014	164600	80252957	878	878	878	878	0
113	20241014	164500	80252957	878	878	878	878	0
114	20241014	164400	80252957	878	878	878	878	0
115	20241014	164300	80252957	878	878	878	878	0
116	20241014	164200	80252957	878	878	878	878	0
117	20241014	164100	80252957	878	878	878	878	0
118	20241014	164000	80252957	878	878	878	878	0
119	20241014	163900	80252957	878	878	878	878	0
120	20241014	163800	80252957	878	878	878	878	0
121	20241014	163700	80252957	878	878	878	878	0
122	20241014	163600	80252957	878	878	878	878	3055
123	20241014	163500	80252957	878	878	878	878	0
124	20241014	163400	80252957	878	878	878	878	0
125	20241014	163300	80252957	878	878	878	878	0
126	20241014	163200	80252957	878	878	878	878	0
127	20241014	163100	80252957	878	878	878	878	0
128	20241014	163000	80252957	878	878	878	878	0
129	20241014	162900	80252957	878	878	878	878	0
130	20241014	162800	80252957	878	878	878	878	0
131	20241014	162700	80252957	878	878	878	878	0
132	20241014	162600	80252957	878	878	878	878	0
133	20241014	162500	80252957	878	878	878	878	0
134	20241014	162400	80252957	878	878	878	878	0
135	20241014	162300	80252957	878	878	878	878	0
136	20241014	162200	80252957	878	878	878	878	0
137	20241014	162100	80252957	878	878	878	878	0
138	20241014	162000	80252957	878	878	878	878	0
139	20241014	161900	80252957	878	878	878	878	0
140	20241014	161800	80252957	878	878	878	878	0
141	20241014	161700	80252957	878	878	878	878	0
142	20241014	161600	80252957	878	878	878	878	0
143	20241014	161500	80252957	878	878	878	878	0
144	20241014	161400	80252957	878	878	878	878	0
145	20241014	161300	80252957	878	878	878	878	0
146	20241014	161200	80252957	878	878	878	878	0
147	20241014	161100	80252957	878	878	878	878	0
148	20241014	161000	80252957	878	878	878	878	0
149	20241014	160900	80252957	878	878	878	878	0
150	20241014	160800	80252957	878	878	878	878	0
151	20241014	160700	80252957	878	878	878	878	0
152	20241014	160600	80252957	878	878	878	878	3055
153	20241014	160500	80252957	878	878	878	878	0
154	20241014	160400	80252957	878	878	878	878	0
155	20241014	160300	80252957	878	878	878	878	0
156	20241014	160200	80252957	878	878	878	878	0
157	20241014	160100	80252957	878	878	878	878	0
158	20241014	160000	80252957	878	878	878	878	0
159	20241014	155900	80252957	878	878	878	878	0
160	20241014	155800	80252957	878	878	878	878	0
161	20241014	155700	80252957	878	878	878	878	0
162	20241014	155600	80252957	878	878	878	878	0
163	20241014	155500	80252957	878	878	878	878	0
164	20241014	155400	80252957	878	878	878	878	0
165	20241014	155300	80252957	878	878	878	878	0
166	20241014	155200	80252957	878	878	878	878	0
167	20241014	155100	80252957	878	878	878	878	0
168	20241014	155000	80252957	878	878	878	878	0
169	20241014	154900	80252957	878	878	878	878	0
170	20241014	154800	80252957	878	878	878	878	0
171	20241014	154700	80252957	878	878	878	878	0
172	20241014	154600	80252957	878	878	878	878	0
173	20241014	154500	80252957	878	878	878	878	0
174	20241014	154400	80252957	878	878	878	878	0
175	20241014	154300	80252957	878	878	878	878	0
176	20241014	154200	80252957	878	878	878	878	0
177	20241014	154100	80252957	878	878	878	878	0
178	20241014	154000	80252957	878	878	878	878	0
179	20241014	153900	80252957	878	878	878	878	0
180	20241014	153800	80252957	878	878	878	878	0
181	20241014	153700	80252957	878	878	878	878	0
182	20241014	153600	80252957	878	878	878	878	3055
183	20241014	153500	80252957	878	878	878	878	0
184	20241014	153400	80252957	878	878	878	878	0
185	20241014	153300	80252957	878	878	878	878	0
186	20241014	153200	80252957	878	878	878	878	0
187	20241014	153100	80252957	878	878	878	878	0
188	20241014	153000	80252957	878	878	878	878	3055
189	20241014	152900	77570667	892	892	892	892	0
190	20241014	152800	77570667	892	892	892	892	0
191	20241014	152700	77570667	892	892	892	892	0
192	20241014	152600	77570667	892	892	892	892	0
193	20241014	152500	77570667	892	892	892	892	0
194	20241014	152400	77570667	892	892	892	892	0
195	20241014	152300	77570667	892	892	892	892	0
196	20241014	152200	77570667	892	892	892	892	0
197	20241014	152100	77570667	892	892	892	892	0
198	20241014	152000	77570667	892	892	892	892	0
199	20241014	151900	77570667	892	892	892	892	1
200	20241014	151800	77569775	894	894	894	894	0
201	20241014	151700	77569775	894	894	894	894	0
202	20241014	151600	77569775	894	894	894	894	0
203	20241014	151500	77569775	894	894	894	890	1406
204	20241014	151400	76318404	894	894	894	894	0
205	20241014	151300	76318404	894	894	894	894	0
206	20241014	151200	76318404	894	894	894	894	0
207	20241014	151100	76318404	894	890	894	890	38
208	20241014	151000	76284580	890	892	892	890	175
209	20241014	150900	76128827	894	894	894	894	1
210	20241014	150800	76127933	893	893	893	893	1
211	20241014	150700	76127040	894	894	894	894	0
212	20241014	150600	76127040	894	893	894	892	3
213	20241014	150500	76124361	894	893	894	893	2
214	20241014	150400	76122574	894	890	894	890	300
215	20241014	150300	75855570	890	888	890	888	667
216	20241014	150200	75263272	888	888	888	888	0
217	20241014	150100	75263272	888	888	888	888	855
218	20241014	150000	74504032	888	887	888	887	72
219	20241014	145900	74440097	888	888	888	888	10
220	20241014	145800	74431217	888	886	888	886	729
221	20241014	145700	73785321	885	885	885	885	100
222	20241014	145600	73696821	885	886	886	885	103
223	20241014	145500	73605573	886	885	886	885	11
224	20241014	145400	73595837	886	886	886	886	0
225	20241014	145300	73595837	886	886	886	886	1
226	20241014	145200	73594951	885	885	885	885	0
227	20241014	145100	73594951	885	885	885	885	0
228	20241014	145000	73594951	885	885	885	885	1
229	20241014	144900	73594066	885	885	885	885	0
230	20241014	144800	73594066	885	885	885	885	0
231	20241014	144700	73594066	885	885	885	885	0
232	20241014	144600	73594066	885	885	885	885	0
233	20241014	144500	73594066	885	885	885	885	10
234	20241014	144400	73585216	885	885	885	885	0
235	20241014	144300	73585216	885	886	886	885	56
236	20241014	144200	73535606	885	885	885	885	0
237	20241014	144100	73535606	885	885	885	885	0
238	20241014	144000	73535606	885	885	885	885	10
239	20241014	143900	73526756	885	885	885	885	0
240	20241014	143800	73526756	885	885	885	885	0
241	20241014	143700	73526756	885	885	885	885	0
242	20241014	143600	73526756	885	885	885	885	0
243	20241014	143500	73526756	885	886	886	885	11
244	20241014	143400	73517011	887	887	887	887	0
245	20241014	143300	73517011	887	887	887	887	0
246	20241014	143200	73517011	887	887	887	887	0
247	20241014	143100	73517011	887	887	887	887	0
248	20241014	143000	73517011	887	887	887	887	1
249	20241014	142900	73516124	888	888	888	888	0
250	20241014	142800	73516124	888	888	888	888	0
251	20241014	142700	73516124	888	888	888	888	0
252	20241014	142600	73516124	888	888	888	888	0
253	20241014	142500	73516124	888	887	888	887	2
254	20241014	142400	73514349	888	888	888	888	0
255	20241014	142300	73514349	888	888	888	888	0
256	20241014	142200	73514349	888	888	888	888	0
257	20241014	142100	73514349	888	888	888	888	1
258	20241014	142000	73513461	887	888	888	887	20
259	20241014	141900	73495711	888	886	888	886	8
260	20241014	141800	73488621	888	888	888	888	0
261	20241014	141700	73488621	888	888	888	888	0
262	20241014	141600	73488621	888	888	888	888	0
263	20241014	141500	73488621	888	885	888	885	11
264	20241014	141400	73478883	888	888	888	888	0
265	20241014	141300	73478883	888	888	888	888	51
266	20241014	141200	73433595	888	888	888	888	0
267	20241014	141100	73433595	888	888	888	888	1
268	20241014	141000	73432707	885	885	885	885	10
269	20241014	140900	73423857	888	887	888	886	16
270	20241014	140800	73409678	888	888	888	888	0
271	20241014	140700	73409678	888	888	888	888	0
272	20241014	140600	73409678	888	888	888	888	1
273	20241014	140500	73408790	886	886	886	886	1
274	20241014	140400	73407904	888	884	888	884	4822
275	20241014	140300	69127398	884	884	884	884	0
276	20241014	140200	69127398	884	884	884	884	187
277	20241014	140100	68962090	886	884	886	884	2
278	20241014	140000	68960320	884	884	884	884	6
279	20241014	135900	68955016	884	884	884	884	0
280	20241014	135800	68955016	884	884	884	884	0
281	20241014	135700	68955016	884	884	884	884	0
282	20241014	135600	68955016	884	884	884	884	0
283	20241014	135500	68955016	884	884	884	884	10
284	20241014	135400	68946176	884	884	884	884	1
285	20241014	135300	68945292	886	886	886	886	0
286	20241014	135200	68945292	886	886	886	886	5
287	20241014	135100	68940862	885	885	885	885	0
288	20241014	135000	68940862	885	885	885	885	1
289	20241014	134900	68939977	886	886	886	886	0
290	20241014	134800	68939977	886	886	886	886	0
291	20241014	134700	68939977	886	886	886	886	0
292	20241014	134600	68939977	886	886	886	886	1
293	20241014	134500	68939091	883	883	883	883	10
294	20241014	134400	68930261	883	883	883	883	0
295	20241014	134300	68930261	883	883	883	883	0
296	20241014	134200	68930261	883	883	883	883	0
297	20241014	134100	68930261	883	883	883	883	0
298	20241014	134000	68930261	883	883	883	883	10
299	20241014	133900	68921431	883	883	883	883	0
300	20241014	133800	68921431	883	883	883	883	0
301	20241014	133700	68921431	883	883	883	883	0
302	20241014	133600	68921431	883	883	883	883	0
303	20241014	133500	68921431	883	883	883	883	10
304	20241014	133400	68912601	884	884	884	884	0
305	20241014	133300	68912601	884	884	884	884	0
306	20241014	133200	68912601	884	884	884	884	0
307	20241014	133100	68912601	884	884	884	884	0
308	20241014	133000	68912601	884	884	884	884	1
309	20241014	132900	68911717	887	887	887	887	0
310	20241014	132800	68911717	887	887	887	887	1
311	20241014	132700	68910830	887	887	887	887	1
312	20241014	132600	68909943	878	878	878	878	5184
313	20241014	132500	64358391	878	877	878	877	101
314	20241014	132400	64269714	878	878	878	878	0
315	20241014	132300	64269714	878	878	878	878	300
316	20241014	132200	64006314	877	877	877	876	115
317	20241014	132100	63905489	877	877	877	877	0
318	20241014	132000	63905489	877	877	877	877	3
319	20241014	131900	63902858	877	870	877	870	27
320	20241014	131800	63879214	877	877	877	877	0
321	20241014	131700	63879214	877	877	877	877	0
322	20241014	131600	63879214	877	877	877	877	200
323	20241014	131500	63703814	878	878	878	878	0
324	20241014	131400	63703814	878	878	878	878	0
325	20241014	131300	63703814	878	878	878	878	0
326	20241014	131200	63703814	878	878	878	878	0
327	20241014	131100	63703814	878	878	878	878	0
328	20241014	131000	63703814	878	878	878	878	200
329	20241014	130900	63528214	878	888	888	859	49120
330	20241014	130800	20625885	895	895	895	895	0
331	20241014	130700	20625885	895	895	895	895	0
332	20241014	130600	20625885	895	895	895	895	1
333	20241014	130500	20624990	888	888	888	888	10
334	20241014	130400	20616110	887	887	887	887	0
335	20241014	130300	20616110	887	887	887	887	0
336	20241014	130200	20616110	887	890	890	887	1432
337	20241014	130100	19344809	891	891	891	891	0
338	20241014	130000	19344809	891	896	896	891	1758
339	20241014	125900	17771127	897	897	897	897	0
340	20241014	125800	17771127	897	897	897	897	1
341	20241014	125700	17770230	895	895	895	895	0
342	20241014	125600	17770230	895	895	895	895	0
343	20241014	125500	17770230	895	895	895	895	10
344	20241014	125400	17761280	895	895	895	895	0
345	20241014	125300	17761280	895	895	895	895	113
346	20241014	125200	17660145	895	895	895	895	0
347	20241014	125100	17660145	895	895	895	895	0
348	20241014	125000	17660145	895	893	895	893	2
349	20241014	124900	17658357	895	895	895	895	0
350	20241014	124800	17658357	895	894	895	894	2
351	20241014	124700	17656568	895	895	895	895	10
352	20241014	124600	17647618	895	892	895	892	103
353	20241014	124500	17555738	888	888	888	888	10
354	20241014	124400	17546858	888	888	888	888	0
355	20241014	124300	17546858	888	888	888	888	0
356	20241014	124200	17546858	888	888	888	888	0
357	20241014	124100	17546858	888	888	888	888	0
358	20241014	124000	17546858	888	888	888	888	10
359	20241014	123900	17537978	889	889	889	889	0
360	20241014	123800	17537978	889	889	889	889	0
361	20241014	123700	17537978	889	889	889	889	0
362	20241014	123600	17537978	889	889	889	889	0
363	20241014	123500	17537978	889	889	889	889	10
364	20241014	123400	17529088	889	889	889	889	0
365	20241014	123300	17529088	889	889	889	889	0
366	20241014	123200	17529088	889	889	889	889	0
367	20241014	123100	17529088	889	889	889	889	0
368	20241014	123000	17529088	889	889	889	889	10
369	20241014	122900	17520198	892	892	892	892	0
370	20241014	122800	17520198	892	892	892	892	2
371	20241014	122700	17518414	892	892	892	892	1
372	20241014	122600	17517522	890	890	890	890	0
373	20241014	122500	17517522	890	890	890	890	10
374	20241014	122400	17508622	892	892	892	892	0
375	20241014	122300	17508622	892	892	892	892	1
376	20241014	122200	17507730	891	891	891	891	0
377	20241014	122100	17507730	891	891	891	891	0
378	20241014	122000	17507730	891	891	891	891	10
379	20241014	121900	17498820	888	888	888	888	0
380	20241014	121800	17498820	888	888	888	888	0
381	20241014	121700	17498820	888	888	888	888	0
382	20241014	121600	17498820	888	888	888	888	0
383	20241014	121500	17498820	888	888	888	888	10
384	20241014	121400	17489940	889	889	889	889	0
385	20241014	121300	17489940	889	889	889	889	0
386	20241014	121200	17489940	889	889	889	889	1
387	20241014	121100	17489051	890	890	890	890	0
388	20241014	121000	17489051	890	890	890	890	1
389	20241014	120900	17488161	892	892	892	892	1
390	20241014	120800	17487269	890	890	890	890	0
391	20241014	120700	17487269	890	890	890	890	0
392	20241014	120600	17487269	890	890	890	890	0
393	20241014	120500	17487269	890	890	890	890	1
394	20241014	120400	17486379	892	892	892	892	0
395	20241014	120300	17486379	892	892	892	892	0
396	20241014	120200	17486379	892	892	892	892	0
397	20241014	120100	17486379	892	892	892	892	1
398	20241014	120000	17485487	889	889	889	889	1
399	20241014	115900	17484598	890	890	890	890	0
400	20241014	115800	17484598	890	890	890	890	1
401	20241014	115700	17483708	891	891	891	891	1
402	20241014	115600	17482817	889	889	889	889	0
403	20241014	115500	17482817	889	890	890	889	3
404	20241014	115400	17480148	890	890	890	890	1
405	20241014	115300	17479258	892	892	892	892	1
406	20241014	115200	17478366	887	887	887	887	0
407	20241014	115100	17478366	887	887	887	887	0
408	20241014	115000	17478366	887	887	887	887	10
409	20241014	114900	17469496	887	887	887	887	0
410	20241014	114800	17469496	887	887	887	887	0
411	20241014	114700	17469496	887	887	887	887	0
412	20241014	114600	17469496	887	887	887	887	0
413	20241014	114500	17469496	887	887	887	887	10
414	20241014	114400	17460626	887	887	887	887	0
415	20241014	114300	17460626	887	887	887	887	0
416	20241014	114200	17460626	887	887	887	887	0
417	20241014	114100	17460626	887	887	887	887	0
418	20241014	114000	17460626	887	887	887	887	10
419	20241014	113900	17451756	887	887	887	887	0
420	20241014	113800	17451756	887	887	887	887	56
421	20241014	113700	17402084	887	887	887	887	0
422	20241014	113600	17402084	887	887	887	887	0
423	20241014	113500	17402084	887	887	887	887	10
424	20241014	113400	17393214	887	887	887	887	0
425	20241014	113300	17393214	887	887	887	887	0
426	20241014	113200	17393214	887	887	887	887	0
427	20241014	113100	17393214	887	887	887	887	1
428	20241014	113000	17392327	887	887	887	887	10
429	20241014	112900	17383457	887	887	887	887	0
430	20241014	112800	17383457	887	887	887	887	0
431	20241014	112700	17383457	887	887	887	887	0
432	20241014	112600	17383457	887	887	887	887	0
433	20241014	112500	17383457	887	887	887	887	10
434	20241014	112400	17374587	887	887	887	887	0
435	20241014	112300	17374587	887	887	887	887	357
436	20241014	112200	17057928	885	885	885	885	0
437	20241014	112100	17057928	885	885	885	885	0
438	20241014	112000	17057928	885	885	885	885	10
439	20241014	111900	17049078	885	885	885	885	0
440	20241014	111800	17049078	885	885	885	885	0
441	20241014	111700	17049078	885	885	885	885	0
442	20241014	111600	17049078	885	886	886	885	1615
443	20241014	111500	15619721	886	886	886	886	10
444	20241014	111400	15610861	887	887	887	887	0
445	20241014	111300	15610861	887	887	887	887	0
446	20241014	111200	15610861	887	887	887	887	0
447	20241014	111100	15610861	887	887	887	887	100
448	20241014	111000	15522161	886	886	886	886	10
449	20241014	110900	15513301	887	887	887	887	0
450	20241014	110800	15513301	887	887	887	887	0
451	20241014	110700	15513301	887	887	887	887	0
452	20241014	110600	15513301	887	887	887	887	241
453	20241014	110500	15299534	887	887	887	887	10
454	20241014	110400	15290664	887	887	887	887	0
455	20241014	110300	15290664	887	887	887	887	0
456	20241014	110200	15290664	887	887	887	887	0
457	20241014	110100	15290664	887	887	887	887	1400
458	20241014	110000	14048864	887	887	887	887	10
459	20241014	105900	14039994	887	887	887	887	0
460	20241014	105800	14039994	887	887	887	887	0
461	20241014	105700	14039994	887	887	887	887	0
462	20241014	105600	14039994	887	887	887	887	0
463	20241014	105500	14039994	887	887	887	887	10
464	20241014	105400	14031124	892	892	892	892	0
465	20241014	105300	14031124	892	892	892	892	0
466	20241014	105200	14031124	892	892	892	892	1
467	20241014	105100	14030232	887	887	887	887	0
468	20241014	105000	14030232	887	887	887	887	11
469	20241014	104900	14020475	887	887	887	887	0
470	20241014	104800	14020475	887	887	887	887	0
471	20241014	104700	14020475	887	887	887	887	0
472	20241014	104600	14020475	887	887	887	887	0
473	20241014	104500	14020475	887	888	888	887	12
474	20241014	104400	14009828	888	888	888	888	0
475	20241014	104300	14009828	888	888	888	888	0
476	20241014	104200	14009828	888	888	888	888	88
477	20241014	104100	13931684	888	888	888	888	0
478	20241014	104000	13931684	888	888	888	888	10
479	20241014	103900	13922804	892	892	892	892	0
480	20241014	103800	13922804	892	892	892	892	0
481	20241014	103700	13922804	892	892	892	892	1
482	20241014	103600	13921912	892	892	892	892	0
483	20241014	103500	13921912	892	892	892	892	0
484	20241014	103400	13921912	892	892	892	892	0
485	20241014	103300	13921912	892	892	892	892	0
486	20241014	103200	13921912	892	892	892	892	0
487	20241014	103100	13921912	892	892	892	892	1
488	20241014	103000	13921020	885	885	885	885	27
489	20241014	102900	13897125	885	885	885	885	0
490	20241014	102800	13897125	885	885	885	885	0
491	20241014	102700	13897125	885	893	893	885	1184
492	20241014	102600	12848868	893	893	893	893	0
493	20241014	102500	12848868	893	893	893	893	0
494	20241014	102400	12848868	893	893	893	893	0
495	20241014	102300	12848868	893	891	893	891	1154
496	20241014	102200	11819535	891	891	891	891	1
497	20241014	102100	11818644	885	885	885	885	0
498	20241014	102000	11818644	885	885	885	885	17
499	20241014	101900	11803599	885	885	885	885	0
500	20241014	101800	11803599	885	885	885	885	0
501	20241014	101700	11803599	885	885	885	885	0
502	20241014	101600	11803599	885	885	885	885	0
503	20241014	101500	11803599	885	885	885	885	10
504	20241014	101400	11794749	885	885	885	885	0
505	20241014	101300	11794749	885	885	885	885	0
506	20241014	101200	11794749	885	885	885	885	0
507	20241014	101100	11794749	885	885	885	885	0
508	20241014	101000	11794749	885	885	885	885	10
509	20241014	100900	11785899	885	885	885	885	0
510	20241014	100800	11785899	885	885	885	885	3128
511	20241014	100700	9017619	885	885	885	885	100
512	20241014	100600	8929119	885	884	885	884	799
513	20241014	100500	8222802	884	883	884	883	21
514	20241014	100400	8204248	884	884	884	884	5
515	20241014	100300	8199828	884	884	884	884	3
516	20241014	100200	8197176	884	884	884	884	0
517	20241014	100100	8197176	884	884	884	884	0
518	20241014	100000	8197176	884	884	884	884	1
519	20241014	095900	8196292	885	885	885	885	0
520	20241014	095800	8196292	885	885	885	885	0
521	20241014	095700	8196292	885	885	885	885	0
522	20241014	095600	8196292	885	885	885	885	1
523	20241014	095500	8195407	883	884	884	883	9
524	20241014	095400	8187456	885	885	885	885	3
525	20241014	095300	8184801	884	884	884	884	0
526	20241014	095200	8184801	884	884	884	884	30
527	20241014	095100	8158281	885	885	885	885	887
528	20241014	095000	7373286	884	885	885	884	218
529	20241014	094900	7180358	891	891	891	891	0
530	20241014	094800	7180358	891	891	891	891	0
531	20241014	094700	7180358	891	891	891	891	0
532	20241014	094600	7180358	891	889	891	885	25
533	20241014	094500	7158160	890	890	890	890	1
534	20241014	094400	7157270	891	891	891	891	5
535	20241014	094300	7152815	891	891	891	891	0
536	20241014	094200	7152815	891	891	891	891	0
537	20241014	094100	7152815	891	891	891	891	1
538	20241014	094000	7151924	890	890	890	890	1
539	20241014	093900	7151034	891	891	891	891	1
540	20241014	093800	7150143	891	891	891	891	2
541	20241014	093700	7148361	888	888	888	888	0
542	20241014	093600	7148361	888	888	888	888	0
543	20241014	093500	7148361	888	890	891	888	1701
544	20241014	093400	5633335	890	890	890	890	0
545	20241014	093300	5633335	890	889	890	889	16
546	20241014	093200	5619097	890	890	890	890	0
547	20241014	093100	5619097	890	890	890	890	0
548	20241014	093000	5619097	890	889	890	889	2
549	20241014	092900	5617318	890	890	890	890	109
550	20241014	092800	5520308	890	890	890	890	0
551	20241014	092700	5520308	890	890	890	890	1
552	20241014	092600	5519418	890	890	890	890	0
553	20241014	092500	5519418	890	890	890	890	1
554	20241014	092400	5518528	891	891	891	891	0
555	20241014	092300	5518528	891	891	891	891	0
556	20241014	092200	5518528	891	891	891	891	0
557	20241014	092100	5518528	891	891	891	891	1
558	20241014	092000	5517637	890	890	890	890	6
559	20241014	091900	5512297	891	891	891	891	0
560	20241014	091800	5512297	891	892	892	891	2
561	20241014	091700	5510514	891	891	891	891	17
562	20241014	091600	5495367	891	891	891	891	1361
563	20241014	091500	4282716	892	895	895	892	9
564	20241014	091400	4274666	895	895	895	895	0
565	20241014	091300	4274666	895	891	895	891	141
566	20241014	091200	4148947	891	891	891	891	0
567	20241014	091100	4148947	891	891	891	891	1016
568	20241014	091000	3243691	889	890	890	889	2
569	20241014	090900	3241912	891	891	891	891	0
570	20241014	090800	3241912	891	891	891	891	0
571	20241014	090700	3241912	891	891	891	891	1
572	20241014	090600	3241021	887	891	891	887	51
573	20241014	090500	3195680	885	885	885	885	10
574	20241014	090400	3186830	891	891	891	891	51
575	20241014	090300	3141389	891	890	891	890	63
576	20241014	090200	3085318	883	883	883	883	0
577	20241014	090100	3085318	883	882	883	882	1252
578	20241014	090000	1980569	883	883	883	883	2243