KissMeData/002630/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	183700	27349872	463	463	463	463	7796
3	20240930	183600	27349872	463	463	463	463	0
4	20240930	183500	27349872	463	463	463	463	0
5	20240930	183400	27349872	463	463	463	463	0
6	20240930	183300	27349872	463	463	463	463	0
7	20240930	183200	27349872	463	463	463	463	0
8	20240930	183100	27349872	463	463	463	463	0
9	20240930	183000	27349872	463	463	463	463	0
10	20240930	182900	27349872	463	463	463	463	0
11	20240930	182800	27349872	463	463	463	463	0
12	20240930	182700	27349872	463	463	463	463	0
13	20240930	182600	27349872	463	463	463	463	0
14	20240930	182500	27349872	463	463	463	463	0
15	20240930	182400	27349872	463	463	463	463	0
16	20240930	182300	27349872	463	463	463	463	0
17	20240930	182200	27349872	463	463	463	463	0
18	20240930	182100	27349872	463	463	463	463	0
19	20240930	182000	27349872	463	463	463	463	0
20	20240930	181900	27349872	463	463	463	463	0
21	20240930	181800	27349872	463	463	463	463	0
22	20240930	181700	27349872	463	463	463	463	0
23	20240930	181600	27349872	463	463	463	463	0
24	20240930	181500	27349872	463	463	463	463	0
25	20240930	181400	27349872	463	463	463	463	0
26	20240930	181300	27349872	463	463	463	463	0
27	20240930	181200	27349872	463	463	463	463	0
28	20240930	181100	27349872	463	463	463	463	0
29	20240930	181000	27349872	463	463	463	463	0
30	20240930	180900	27349872	463	463	463	463	0
31	20240930	180800	27349872	463	463	463	463	0
32	20240930	180700	27349872	463	463	463	463	7796
33	20240930	180600	27349872	463	463	463	463	0
34	20240930	180500	27349872	463	463	463	463	0
35	20240930	180400	27349872	463	463	463	463	0
36	20240930	180300	27349872	463	463	463	463	0
37	20240930	180200	27349872	463	463	463	463	0
38	20240930	180100	27349872	463	463	463	463	0
39	20240930	180000	27349872	463	463	463	463	0
40	20240930	175900	27349872	463	463	463	463	0
41	20240930	175800	27349872	463	463	463	463	0
42	20240930	175700	27349872	463	463	463	463	0
43	20240930	175600	27349872	463	463	463	463	0
44	20240930	175500	27349872	463	463	463	463	0
45	20240930	175400	27349872	463	463	463	463	0
46	20240930	175300	27349872	463	463	463	463	0
47	20240930	175200	27349872	463	463	463	463	0
48	20240930	175100	27349872	463	463	463	463	0
49	20240930	175000	27349872	463	463	463	463	0
50	20240930	174900	27349872	463	463	463	463	0
51	20240930	174800	27349872	463	463	463	463	0
52	20240930	174700	27349872	463	463	463	463	0
53	20240930	174600	27349872	463	463	463	463	0
54	20240930	174500	27349872	463	463	463	463	0
55	20240930	174400	27349872	463	463	463	463	0
56	20240930	174300	27349872	463	463	463	463	0
57	20240930	174200	27349872	463	463	463	463	0
58	20240930	174100	27349872	463	463	463	463	0
59	20240930	174000	27349872	463	463	463	463	0
60	20240930	173900	27349872	463	463	463	463	0
61	20240930	173800	27349872	463	463	463	463	0
62	20240930	173700	27349872	463	463	463	463	7796
63	20240930	173600	27349872	463	463	463	463	0
64	20240930	173500	27349872	463	463	463	463	0
65	20240930	173400	27349872	463	463	463	463	0
66	20240930	173300	27349872	463	463	463	463	0
67	20240930	173200	27349872	463	463	463	463	0
68	20240930	173100	27349872	463	463	463	463	0
69	20240930	173000	27349872	463	463	463	463	0
70	20240930	172900	27349872	463	463	463	463	0
71	20240930	172800	27349872	463	463	463	463	0
72	20240930	172700	27349872	463	463	463	463	0
73	20240930	172600	27349872	463	463	463	463	0
74	20240930	172500	27349872	463	463	463	463	0
75	20240930	172400	27349872	463	463	463	463	0
76	20240930	172300	27349872	463	463	463	463	0
77	20240930	172200	27349872	463	463	463	463	0
78	20240930	172100	27349872	463	463	463	463	0
79	20240930	172000	27349872	463	463	463	463	0
80	20240930	171900	27349872	463	463	463	463	0
81	20240930	171800	27349872	463	463	463	463	0
82	20240930	171700	27349872	463	463	463	463	0
83	20240930	171600	27349872	463	463	463	463	0
84	20240930	171500	27349872	463	463	463	463	0
85	20240930	171400	27349872	463	463	463	463	0
86	20240930	171300	27349872	463	463	463	463	0
87	20240930	171200	27349872	463	463	463	463	0
88	20240930	171100	27349872	463	463	463	463	0
89	20240930	171000	27349872	463	463	463	463	0
90	20240930	170900	27349872	463	463	463	463	0
91	20240930	170800	27349872	463	463	463	463	0
92	20240930	170700	27349872	463	463	463	463	7796
93	20240930	170600	27349872	463	463	463	463	0
94	20240930	170500	27349872	463	463	463	463	0
95	20240930	170400	27349872	463	463	463	463	0
96	20240930	170300	27349872	463	463	463	463	0
97	20240930	170200	27349872	463	463	463	463	0
98	20240930	170100	27349872	463	463	463	463	0
99	20240930	170000	27349872	463	463	463	463	0
100	20240930	165900	27349872	463	463	463	463	0
101	20240930	165800	27349872	463	463	463	463	0
102	20240930	165700	27349872	463	463	463	463	0
103	20240930	165600	27349872	463	463	463	463	0
104	20240930	165500	27349872	463	463	463	463	0
105	20240930	165400	27349872	463	463	463	463	0
106	20240930	165300	27349872	463	463	463	463	0
107	20240930	165200	27349872	463	463	463	463	0
108	20240930	165100	27349872	463	463	463	463	0
109	20240930	165000	27349872	463	463	463	463	0
110	20240930	164900	27349872	463	463	463	463	0
111	20240930	164800	27349872	463	463	463	463	0
112	20240930	164700	27349872	463	463	463	463	0
113	20240930	164600	27349872	463	463	463	463	0
114	20240930	164500	27349872	463	463	463	463	0
115	20240930	164400	27349872	463	463	463	463	0
116	20240930	164300	27349872	463	463	463	463	0
117	20240930	164200	27349872	463	463	463	463	0
118	20240930	164100	27349872	463	463	463	463	0
119	20240930	164000	27349872	463	463	463	463	0
120	20240930	163900	27349872	463	463	463	463	0
121	20240930	163800	27349872	463	463	463	463	0
122	20240930	163700	27349872	463	463	463	463	7796
123	20240930	163600	27349872	463	463	463	463	0
124	20240930	163500	27349872	463	463	463	463	0
125	20240930	163400	27349872	463	463	463	463	0
126	20240930	163300	27349872	463	463	463	463	0
127	20240930	163200	27349872	463	463	463	463	0
128	20240930	163100	27349872	463	463	463	463	0
129	20240930	163000	27349872	463	463	463	463	0
130	20240930	162900	27349872	463	463	463	463	0
131	20240930	162800	27349872	463	463	463	463	0
132	20240930	162700	27349872	463	463	463	463	0
133	20240930	162600	27349872	463	463	463	463	0
134	20240930	162500	27349872	463	463	463	463	0
135	20240930	162400	27349872	463	463	463	463	0
136	20240930	162300	27349872	463	463	463	463	0
137	20240930	162200	27349872	463	463	463	463	0
138	20240930	162100	27349872	463	463	463	463	0
139	20240930	162000	27349872	463	463	463	463	0
140	20240930	161900	27349872	463	463	463	463	0
141	20240930	161800	27349872	463	463	463	463	0
142	20240930	161700	27349872	463	463	463	463	0
143	20240930	161600	27349872	463	463	463	463	0
144	20240930	161500	27349872	463	463	463	463	0
145	20240930	161400	27349872	463	463	463	463	0
146	20240930	161300	27349872	463	463	463	463	0
147	20240930	161200	27349872	463	463	463	463	0
148	20240930	161100	27349872	463	463	463	463	0
149	20240930	161000	27349872	463	463	463	463	0
150	20240930	160900	27349872	463	463	463	463	0
151	20240930	160800	27349872	463	463	463	463	0
152	20240930	160700	27349872	463	463	463	463	7796
153	20240930	160600	27349872	463	463	463	463	0
154	20240930	160500	27349872	463	463	463	463	0
155	20240930	160400	27349872	463	463	463	463	0
156	20240930	160300	27349872	463	463	463	463	0
157	20240930	160200	27349872	463	463	463	463	0
158	20240930	160100	27349872	463	463	463	463	0
159	20240930	160000	27349872	463	463	463	463	0
160	20240930	155900	27349872	463	463	463	463	0
161	20240930	155800	27349872	463	463	463	463	0
162	20240930	155700	27349872	463	463	463	463	0
163	20240930	155600	27349872	463	463	463	463	0
164	20240930	155500	27349872	463	463	463	463	0
165	20240930	155400	27349872	463	463	463	463	0
166	20240930	155300	27349872	463	463	463	463	0
167	20240930	155200	27349872	463	463	463	463	0
168	20240930	155100	27349872	463	463	463	463	0
169	20240930	155000	27349872	463	463	463	463	0
170	20240930	154900	27349872	463	463	463	463	0
171	20240930	154800	27349872	463	463	463	463	0
172	20240930	154700	27349872	463	463	463	463	0
173	20240930	154600	27349872	463	463	463	463	0
174	20240930	154500	27349872	463	463	463	463	0
175	20240930	154400	27349872	463	463	463	463	0
176	20240930	154300	27349872	463	463	463	463	0
177	20240930	154200	27349872	463	463	463	463	0
178	20240930	154100	27349872	463	463	463	463	0
179	20240930	154000	27349872	463	463	463	463	0
180	20240930	153900	27349872	463	463	463	463	0
181	20240930	153800	27349872	463	463	463	463	0
182	20240930	153700	27349872	463	463	463	463	7796
183	20240930	153600	27349872	463	463	463	463	0
184	20240930	153500	27349872	463	463	463	463	0
185	20240930	153400	27349872	463	463	463	463	0
186	20240930	153300	27349872	463	463	463	463	0
187	20240930	153200	27349872	463	463	463	463	0
188	20240930	153100	27349872	463	463	463	463	0
189	20240930	153000	27349872	463	463	463	463	7796
190	20240930	152900	23740324	468	468	468	468	0
191	20240930	152800	23740324	468	468	468	468	0
192	20240930	152700	23740324	468	468	468	468	0
193	20240930	152600	23740324	468	468	468	468	0
194	20240930	152500	23740324	468	468	468	468	0
195	20240930	152400	23740324	468	468	468	468	0
196	20240930	152300	23740324	468	468	468	468	0
197	20240930	152200	23740324	468	468	468	468	0
198	20240930	152100	23740324	468	468	468	468	0
199	20240930	152000	23740324	468	468	468	468	0
200	20240930	151900	23740324	468	468	468	468	0
201	20240930	151800	23740324	468	468	468	468	0
202	20240930	151700	23740324	468	468	468	468	0
203	20240930	151600	23740324	468	468	468	468	0
204	20240930	151500	23740324	468	468	468	468	0
205	20240930	151400	23740324	468	468	468	468	0
206	20240930	151300	23740324	468	468	468	468	0
207	20240930	151200	23740324	468	468	468	468	0
208	20240930	151100	23740324	468	468	468	468	0
209	20240930	151000	23740324	468	468	468	468	0
210	20240930	150900	23740324	468	468	468	468	0
211	20240930	150800	23740324	468	468	468	468	0
212	20240930	150700	23740324	468	468	468	468	0
213	20240930	150600	23740324	468	465	468	465	300
214	20240930	150500	23600821	463	463	463	463	0
215	20240930	150400	23600821	463	463	463	463	0
216	20240930	150300	23600821	463	463	463	463	0
217	20240930	150200	23600821	463	463	463	463	0
218	20240930	150100	23600821	463	463	463	463	0
219	20240930	150000	23600821	463	463	463	463	0
220	20240930	145900	23600821	463	463	463	463	0
221	20240930	145800	23600821	463	463	463	463	0
222	20240930	145700	23600821	463	463	463	463	0
223	20240930	145600	23600821	463	463	463	463	127
224	20240930	145500	23542020	463	463	463	463	0
225	20240930	145400	23542020	463	463	463	463	0
226	20240930	145300	23542020	463	463	463	463	96
227	20240930	145200	23497572	463	463	463	463	300
228	20240930	145100	23358672	466	466	466	466	0
229	20240930	145000	23358672	466	466	466	466	0
230	20240930	144900	23358672	466	466	466	466	0
231	20240930	144800	23358672	466	466	466	466	0
232	20240930	144700	23358672	466	466	466	466	0
233	20240930	144600	23358672	466	466	466	466	0
234	20240930	144500	23358672	466	466	466	466	0
235	20240930	144400	23358672	466	466	466	466	0
236	20240930	144300	23358672	466	462	466	462	253
237	20240930	144200	23241416	462	462	462	462	529
238	20240930	144100	22997018	463	463	463	463	16
239	20240930	144000	22989610	463	463	463	463	12
240	20240930	143900	22984054	463	463	463	463	816
241	20240930	143800	22606246	464	464	464	464	1
242	20240930	143700	22605782	464	464	464	464	3
243	20240930	143600	22604390	463	464	464	463	270
244	20240930	143500	22479237	463	463	463	463	0
245	20240930	143400	22479237	463	463	463	463	0
246	20240930	143300	22479237	463	463	463	463	0
247	20240930	143200	22479237	463	463	463	463	0
248	20240930	143100	22479237	463	463	463	463	127
249	20240930	143000	22420436	463	463	463	463	0
250	20240930	142900	22420436	463	463	463	463	0
251	20240930	142800	22420436	463	464	464	463	147
252	20240930	142700	22352355	464	464	464	464	10
253	20240930	142600	22347715	464	464	464	464	0
254	20240930	142500	22347715	464	463	464	463	223
255	20240930	142400	22244246	464	464	464	464	629
256	20240930	142300	21952390	465	465	465	465	100
257	20240930	142200	21905890	468	468	468	468	0
258	20240930	142100	21905890	468	468	468	468	0
259	20240930	142000	21905890	468	468	468	468	0
260	20240930	141900	21905890	468	468	468	468	0
261	20240930	141800	21905890	468	468	468	468	0
262	20240930	141700	21905890	468	468	468	468	0
263	20240930	141600	21905890	468	468	468	468	0
264	20240930	141500	21905890	468	468	468	468	0
265	20240930	141400	21905890	468	465	468	465	200
266	20240930	141300	21812845	464	464	464	464	0
267	20240930	141200	21812845	464	464	464	464	3
268	20240930	141100	21811453	464	464	464	464	0
269	20240930	141000	21811453	464	464	464	464	0
270	20240930	140900	21811453	464	464	464	464	0
271	20240930	140800	21811453	464	464	464	464	0
272	20240930	140700	21811453	464	464	464	464	0
273	20240930	140600	21811453	464	464	464	464	974
274	20240930	140500	21359517	465	466	466	465	2154
275	20240930	140400	20357631	466	466	466	466	0
276	20240930	140300	20357631	466	466	466	466	106
277	20240930	140200	20308235	466	466	466	466	0
278	20240930	140100	20308235	466	466	466	466	0
279	20240930	140000	20308235	466	465	466	465	326
280	20240930	135900	20156322	465	466	466	465	1692
281	20240930	135800	19368132	467	467	467	467	0
282	20240930	135700	19368132	467	467	467	467	0
283	20240930	135600	19368132	467	467	467	467	13
284	20240930	135500	19362061	467	467	467	467	0
285	20240930	135400	19362061	467	467	467	467	0
286	20240930	135300	19362061	467	467	467	467	0
287	20240930	135200	19362061	467	467	467	467	0
288	20240930	135100	19362061	467	467	467	467	0
289	20240930	135000	19362061	467	467	467	467	0
290	20240930	134900	19362061	467	467	467	467	0
291	20240930	134800	19362061	467	467	467	467	0
292	20240930	134700	19362061	467	467	467	467	0
293	20240930	134600	19362061	467	468	468	467	998
294	20240930	134500	18895994	467	467	467	467	3
295	20240930	134400	18894593	467	467	467	467	0
296	20240930	134300	18894593	467	467	467	467	0
297	20240930	134200	18894593	467	467	467	467	0
298	20240930	134100	18894593	467	467	467	467	0
299	20240930	134000	18894593	467	467	467	467	0
300	20240930	133900	18894593	467	467	467	467	0
301	20240930	133800	18894593	467	467	467	467	0
302	20240930	133700	18894593	467	467	467	467	0
303	20240930	133600	18894593	467	467	467	467	0
304	20240930	133500	18894593	467	467	467	467	0
305	20240930	133400	18894593	467	467	467	467	0
306	20240930	133300	18894593	467	467	467	467	0
307	20240930	133200	18894593	467	467	467	467	0
308	20240930	133100	18894593	467	467	467	467	0
309	20240930	133000	18894593	467	467	467	467	0
310	20240930	132900	18894593	467	467	467	467	0
311	20240930	132800	18894593	467	467	467	467	0
312	20240930	132700	18894593	467	467	467	467	0
313	20240930	132600	18894593	467	467	467	467	0
314	20240930	132500	18894593	467	467	467	467	0
315	20240930	132400	18894593	467	467	467	467	0
316	20240930	132300	18894593	467	467	467	467	0
317	20240930	132200	18894593	467	467	467	467	0
318	20240930	132100	18894593	467	467	467	467	17
319	20240930	132000	18886654	467	467	467	467	0
320	20240930	131900	18886654	467	468	468	467	13
321	20240930	131800	18880578	468	468	468	468	0
322	20240930	131700	18880578	468	467	468	467	20
323	20240930	131600	18871224	466	466	466	466	3
324	20240930	131500	18869826	467	467	467	467	0
325	20240930	131400	18869826	467	467	467	467	0
326	20240930	131300	18869826	467	467	467	467	0
327	20240930	131200	18869826	467	467	467	467	0
328	20240930	131100	18869826	467	467	467	467	0
329	20240930	131000	18869826	467	467	467	467	45
330	20240930	130900	18848811	467	467	467	467	0
331	20240930	130800	18848811	467	467	467	467	0
332	20240930	130700	18848811	467	467	467	467	0
333	20240930	130600	18848811	467	467	467	467	0
334	20240930	130500	18848811	467	467	467	467	0
335	20240930	130400	18848811	467	467	467	467	0
336	20240930	130300	18848811	467	467	467	467	0
337	20240930	130200	18848811	467	467	467	467	0
338	20240930	130100	18848811	467	467	467	467	0
339	20240930	130000	18848811	467	467	467	467	0
340	20240930	125900	18848811	467	467	467	467	0
341	20240930	125800	18848811	467	467	467	467	0
342	20240930	125700	18848811	467	467	467	467	0
343	20240930	125600	18848811	467	467	467	467	0
344	20240930	125500	18848811	467	467	467	467	0
345	20240930	125400	18848811	467	467	467	467	0
346	20240930	125300	18848811	467	467	467	467	0
347	20240930	125200	18848811	467	467	467	467	0
348	20240930	125100	18848811	467	467	467	467	0
349	20240930	125000	18848811	467	467	467	467	0
350	20240930	124900	18848811	467	467	467	467	4340
351	20240930	124800	16822031	467	467	467	467	0
352	20240930	124700	16822031	467	467	467	467	0
353	20240930	124600	16822031	467	468	468	467	303
354	20240930	124500	16680230	468	468	468	468	0
355	20240930	124400	16680230	468	468	468	468	1064
356	20240930	124300	16182278	468	468	468	468	0
357	20240930	124200	16182278	468	468	468	468	0
358	20240930	124100	16182278	468	468	468	468	5
359	20240930	124000	16179938	468	468	468	468	0
360	20240930	123900	16179938	468	468	468	468	0
361	20240930	123800	16179938	468	468	468	468	0
362	20240930	123700	16179938	468	468	468	468	0
363	20240930	123600	16179938	468	468	468	468	0
364	20240930	123500	16179938	468	468	468	468	0
365	20240930	123400	16179938	468	468	468	468	0
366	20240930	123300	16179938	468	468	468	468	3
367	20240930	123200	16178534	468	468	468	468	0
368	20240930	123100	16178534	468	468	468	468	1485
369	20240930	123000	15483554	469	469	469	469	0
370	20240930	122900	15483554	469	469	469	469	0
371	20240930	122800	15483554	469	469	469	469	0
372	20240930	122700	15483554	469	469	469	469	0
373	20240930	122600	15483554	469	469	469	469	0
374	20240930	122500	15483554	469	468	469	468	131
375	20240930	122400	15422146	468	468	468	468	0
376	20240930	122300	15422146	468	468	468	468	0
377	20240930	122200	15422146	468	468	468	468	0
378	20240930	122100	15422146	468	468	468	468	0
379	20240930	122000	15422146	468	468	468	468	0
380	20240930	121900	15422146	468	468	468	468	0
381	20240930	121800	15422146	468	468	468	468	0
382	20240930	121700	15422146	468	468	468	468	0
383	20240930	121600	15422146	468	468	468	468	256
384	20240930	121500	15302338	468	468	468	468	0
385	20240930	121400	15302338	468	468	468	468	0
386	20240930	121300	15302338	468	468	468	468	0
387	20240930	121200	15302338	468	468	468	468	0
388	20240930	121100	15302338	468	468	468	468	0
389	20240930	121000	15302338	468	468	468	468	0
390	20240930	120900	15302338	468	468	468	468	0
391	20240930	120800	15302338	468	468	468	468	128
392	20240930	120700	15242434	468	468	468	468	0
393	20240930	120600	15242434	468	468	468	468	0
394	20240930	120500	15242434	468	468	468	468	382
395	20240930	120400	15063658	468	468	468	468	0
396	20240930	120300	15063658	468	468	468	468	0
397	20240930	120200	15063658	468	468	468	468	0
398	20240930	120100	15063658	468	468	468	468	128
399	20240930	120000	15003754	469	469	469	469	3
400	20240930	115900	15002347	468	468	468	468	0
401	20240930	115800	15002347	468	468	468	468	0
402	20240930	115700	15002347	468	468	468	468	0
403	20240930	115600	15002347	468	468	468	468	127
404	20240930	115500	14942911	469	469	469	469	15
405	20240930	115400	14935876	469	469	469	469	0
406	20240930	115300	14935876	469	469	469	468	399
407	20240930	115200	14749126	469	469	469	469	10
408	20240930	115100	14744436	469	469	469	469	0
409	20240930	115000	14744436	469	469	469	469	0
410	20240930	114900	14744436	469	469	469	469	0
411	20240930	114800	14744436	469	469	469	469	0
412	20240930	114700	14744436	469	469	469	469	0
413	20240930	114600	14744436	469	469	469	469	0
414	20240930	114500	14744436	469	469	469	469	0
415	20240930	114400	14744436	469	469	469	469	0
416	20240930	114300	14744436	469	469	469	469	0
417	20240930	114200	14744436	469	469	469	469	1
418	20240930	114100	14743967	469	469	469	469	0
419	20240930	114000	14743967	469	469	469	469	5000
420	20240930	113900	12398967	469	469	469	469	0
421	20240930	113800	12398967	469	469	469	469	1
422	20240930	113700	12398498	468	468	468	468	0
423	20240930	113600	12398498	468	468	468	468	127
424	20240930	113500	12339062	468	468	468	468	0
425	20240930	113400	12339062	468	468	468	468	127
426	20240930	113300	12279626	468	468	468	468	0
427	20240930	113200	12279626	468	468	468	468	0
428	20240930	113100	12279626	468	468	468	468	0
429	20240930	113000	12279626	468	468	468	468	0
430	20240930	112900	12279626	468	468	468	468	0
431	20240930	112800	12279626	468	468	468	468	0
432	20240930	112700	12279626	468	468	468	468	0
433	20240930	112600	12279626	468	468	468	468	255
434	20240930	112500	12160286	469	469	469	469	0
435	20240930	112400	12160286	469	469	469	469	214
436	20240930	112300	12059920	468	468	468	468	0
437	20240930	112200	12059920	468	468	468	468	0
438	20240930	112100	12059920	468	468	468	468	0
439	20240930	112000	12059920	468	468	468	468	0
440	20240930	111900	12059920	468	468	468	468	0
441	20240930	111800	12059920	468	468	468	468	0
442	20240930	111700	12059920	468	468	468	468	0
443	20240930	111600	12059920	468	468	468	468	128
444	20240930	111500	12000016	468	468	468	468	0
445	20240930	111400	12000016	468	468	468	468	0
446	20240930	111300	12000016	468	468	468	468	0
447	20240930	111200	12000016	468	468	468	468	264
448	20240930	111100	11876464	469	469	469	469	0
449	20240930	111000	11876464	469	469	469	469	0
450	20240930	110900	11876464	469	469	469	469	0
451	20240930	110800	11876464	469	469	469	469	0
452	20240930	110700	11876464	469	469	469	469	0
453	20240930	110600	11876464	469	469	469	469	2
454	20240930	110500	11875526	469	469	469	469	0
455	20240930	110400	11875526	469	469	469	469	0
456	20240930	110300	11875526	469	469	469	469	1082
457	20240930	110200	11368068	468	468	468	468	128
458	20240930	110100	11308164	469	469	469	469	0
459	20240930	110000	11308164	469	469	469	469	0
460	20240930	105900	11308164	469	469	469	469	0
461	20240930	105800	11308164	469	469	469	469	918
462	20240930	105700	10877622	469	469	469	469	0
463	20240930	105600	10877622	469	469	469	469	0
464	20240930	105500	10877622	469	469	469	469	0
465	20240930	105400	10877622	469	469	469	469	0
466	20240930	105300	10877622	469	469	469	469	0
467	20240930	105200	10877622	469	469	469	469	0
468	20240930	105100	10877622	469	470	470	469	898
469	20240930	105000	10455666	470	470	470	470	0
470	20240930	104900	10455666	470	470	470	470	0
471	20240930	104800	10455666	470	469	470	469	5449
472	20240930	104700	7894879	468	468	468	468	0
473	20240930	104600	7894879	468	468	468	468	127
474	20240930	104500	7835443	468	468	468	468	0
475	20240930	104400	7835443	468	468	468	468	0
476	20240930	104300	7835443	468	468	468	468	53
477	20240930	104200	7810639	468	468	468	468	127
478	20240930	104100	7751203	468	468	468	468	0
479	20240930	104000	7751203	468	468	468	468	254
480	20240930	103900	7632331	469	469	469	469	0
481	20240930	103800	7632331	469	469	469	469	0
482	20240930	103700	7632331	469	469	469	469	0
483	20240930	103600	7632331	469	469	469	469	0
484	20240930	103500	7632331	469	469	469	469	0
485	20240930	103400	7632331	469	469	469	469	0
486	20240930	103300	7632331	469	469	469	469	150
487	20240930	103200	7561981	469	469	469	469	0
488	20240930	103100	7561981	469	469	469	469	0
489	20240930	103000	7561981	469	469	469	469	0
490	20240930	102900	7561981	469	469	469	469	14
491	20240930	102800	7555415	468	468	468	468	0
492	20240930	102700	7555415	468	468	468	468	81
493	20240930	102600	7517507	467	467	467	467	127
494	20240930	102500	7458198	467	467	467	467	0
495	20240930	102400	7458198	467	467	467	467	0
496	20240930	102300	7458198	467	467	467	467	0
497	20240930	102200	7458198	467	467	467	467	0
498	20240930	102100	7458198	467	467	467	467	128
499	20240930	102000	7398422	468	468	468	468	0
500	20240930	101900	7398422	468	468	468	468	0
501	20240930	101800	7398422	468	468	468	468	70
502	20240930	101700	7365662	470	470	470	470	0
503	20240930	101600	7365662	470	470	470	470	0
504	20240930	101500	7365662	470	470	470	470	0
505	20240930	101400	7365662	470	470	470	470	0
506	20240930	101300	7365662	470	470	470	470	0
507	20240930	101200	7365662	470	470	470	470	0
508	20240930	101100	7365662	470	470	470	470	0
509	20240930	101000	7365662	470	470	470	470	0
510	20240930	100900	7365662	470	470	470	470	0
511	20240930	100800	7365662	470	470	470	470	313
512	20240930	100700	7218552	470	470	470	470	1
513	20240930	100600	7218082	467	467	467	467	0
514	20240930	100500	7218082	467	467	467	467	0
515	20240930	100400	7218082	467	467	467	467	0
516	20240930	100300	7218082	467	467	467	467	0
517	20240930	100200	7218082	467	467	467	467	128
518	20240930	100100	7158306	467	467	467	467	0
519	20240930	100000	7158306	467	467	467	467	66
520	20240930	095900	7127484	467	467	467	467	0
521	20240930	095800	7127484	467	467	467	467	0
522	20240930	095700	7127484	467	467	467	467	0
523	20240930	095600	7127484	467	467	467	467	127
524	20240930	095500	7068175	468	468	468	468	100
525	20240930	095400	7021375	467	467	467	467	0
526	20240930	095300	7021375	467	467	467	467	0
527	20240930	095200	7021375	467	467	467	467	127
528	20240930	095100	6962066	467	467	467	467	0
529	20240930	095000	6962066	467	467	467	467	254
530	20240930	094900	6843448	467	467	467	467	0
531	20240930	094800	6843448	467	467	467	467	1
532	20240930	094700	6842981	467	467	467	467	0
533	20240930	094600	6842981	467	467	467	467	0
534	20240930	094500	6842981	467	467	467	467	0
535	20240930	094400	6842981	467	467	467	467	25
536	20240930	094300	6831306	467	467	467	467	0
537	20240930	094200	6831306	467	467	467	467	20
538	20240930	094100	6821966	467	467	467	467	0
539	20240930	094000	6821966	467	467	467	467	16
540	20240930	093900	6814494	467	467	467	467	2
541	20240930	093800	6813560	467	467	467	467	53
542	20240930	093700	6788809	467	467	467	467	10
543	20240930	093600	6784139	467	467	467	467	816
544	20240930	093500	6403067	467	467	467	467	0
545	20240930	093400	6403067	467	467	467	467	1
546	20240930	093300	6402600	467	467	467	467	20
547	20240930	093200	6393260	467	465	467	465	2202
548	20240930	093100	5369126	468	468	468	468	4
549	20240930	093000	5367254	465	467	467	465	400
550	20240930	092900	5180943	469	469	469	469	0
551	20240930	092800	5180943	469	469	469	469	0
552	20240930	092700	5180943	469	469	469	469	50
553	20240930	092600	5157493	465	465	465	465	0
554	20240930	092500	5157493	465	465	465	465	0
555	20240930	092400	5157493	465	465	465	465	0
556	20240930	092300	5157493	465	467	467	465	2000
557	20240930	092200	4226455	467	467	467	467	0
558	20240930	092100	4226455	467	467	467	467	0
559	20240930	092000	4226455	467	467	467	467	0
560	20240930	091900	4226455	467	467	467	467	0
561	20240930	091800	4226455	467	467	467	467	0
562	20240930	091700	4226455	467	467	467	467	0
563	20240930	091600	4226455	467	467	467	467	0
564	20240930	091500	4226455	467	467	467	467	0
565	20240930	091400	4226455	467	467	467	467	10
566	20240930	091300	4221785	467	467	467	467	0
567	20240930	091200	4221785	467	467	467	467	100
568	20240930	091100	4175085	470	470	470	470	5045
569	20240930	091000	1803935	470	469	470	469	445
570	20240930	090900	1594786	470	470	470	470	0
571	20240930	090800	1594786	470	470	470	470	0
572	20240930	090700	1594786	470	470	470	470	8
573	20240930	090600	1591026	470	470	470	470	1
574	20240930	090500	1590556	470	465	470	465	410
575	20240930	090400	1399856	465	465	465	465	0
576	20240930	090300	1399856	465	471	471	465	3000
577	20240930	090200	472	472	472	472	472	0
578	20240930	090100	472	472	472	472	472	0
579	20240930	090000	472	472	472	472	472	1