KissMeData/002630/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183700	39459743	458	458	458	458	1500
3	20241018	183600	39459743	458	458	458	458	0
4	20241018	183500	39459743	458	458	458	458	0
5	20241018	183400	39459743	458	458	458	458	0
6	20241018	183300	39459743	458	458	458	458	0
7	20241018	183200	39459743	458	458	458	458	0
8	20241018	183100	39459743	458	458	458	458	0
9	20241018	183000	39459743	458	458	458	458	0
10	20241018	182900	39459743	458	458	458	458	0
11	20241018	182800	39459743	458	458	458	458	0
12	20241018	182700	39459743	458	458	458	458	0
13	20241018	182600	39459743	458	458	458	458	0
14	20241018	182500	39459743	458	458	458	458	0
15	20241018	182400	39459743	458	458	458	458	0
16	20241018	182300	39459743	458	458	458	458	0
17	20241018	182200	39459743	458	458	458	458	0
18	20241018	182100	39459743	458	458	458	458	0
19	20241018	182000	39459743	458	458	458	458	0
20	20241018	181900	39459743	458	458	458	458	0
21	20241018	181800	39459743	458	458	458	458	0
22	20241018	181700	39459743	458	458	458	458	0
23	20241018	181600	39459743	458	458	458	458	0
24	20241018	181500	39459743	458	458	458	458	0
25	20241018	181400	39459743	458	458	458	458	0
26	20241018	181300	39459743	458	458	458	458	0
27	20241018	181200	39459743	458	458	458	458	0
28	20241018	181100	39459743	458	458	458	458	0
29	20241018	181000	39459743	458	458	458	458	0
30	20241018	180900	39459743	458	458	458	458	0
31	20241018	180800	39459743	458	458	458	458	0
32	20241018	180700	39459743	458	458	458	458	1500
33	20241018	180600	39459743	458	458	458	458	0
34	20241018	180500	39459743	458	458	458	458	0
35	20241018	180400	39459743	458	458	458	458	0
36	20241018	180300	39459743	458	458	458	458	0
37	20241018	180200	39459743	458	458	458	458	0
38	20241018	180100	39459743	458	458	458	458	0
39	20241018	180000	39459743	458	458	458	458	0
40	20241018	175900	39459743	458	458	458	458	0
41	20241018	175800	39459743	458	458	458	458	0
42	20241018	175700	39459743	458	458	458	458	0
43	20241018	175600	39459743	458	458	458	458	0
44	20241018	175500	39459743	458	458	458	458	0
45	20241018	175400	39459743	458	458	458	458	0
46	20241018	175300	39459743	458	458	458	458	0
47	20241018	175200	39459743	458	458	458	458	0
48	20241018	175100	39459743	458	458	458	458	0
49	20241018	175000	39459743	458	458	458	458	0
50	20241018	174900	39459743	458	458	458	458	0
51	20241018	174800	39459743	458	458	458	458	0
52	20241018	174700	39459743	458	458	458	458	0
53	20241018	174600	39459743	458	458	458	458	0
54	20241018	174500	39459743	458	458	458	458	0
55	20241018	174400	39459743	458	458	458	458	0
56	20241018	174300	39459743	458	458	458	458	0
57	20241018	174200	39459743	458	458	458	458	0
58	20241018	174100	39459743	458	458	458	458	0
59	20241018	174000	39459743	458	458	458	458	0
60	20241018	173900	39459743	458	458	458	458	0
61	20241018	173800	39459743	458	458	458	458	0
62	20241018	173700	39459743	458	458	458	458	1500
63	20241018	173600	39459743	458	458	458	458	0
64	20241018	173500	39459743	458	458	458	458	0
65	20241018	173400	39459743	458	458	458	458	0
66	20241018	173300	39459743	458	458	458	458	0
67	20241018	173200	39459743	458	458	458	458	0
68	20241018	173100	39459743	458	458	458	458	0
69	20241018	173000	39459743	458	458	458	458	0
70	20241018	172900	39459743	458	458	458	458	0
71	20241018	172800	39459743	458	458	458	458	0
72	20241018	172700	39459743	458	458	458	458	0
73	20241018	172600	39459743	458	458	458	458	0
74	20241018	172500	39459743	458	458	458	458	0
75	20241018	172400	39459743	458	458	458	458	0
76	20241018	172300	39459743	458	458	458	458	0
77	20241018	172200	39459743	458	458	458	458	0
78	20241018	172100	39459743	458	458	458	458	0
79	20241018	172000	39459743	458	458	458	458	0
80	20241018	171900	39459743	458	458	458	458	0
81	20241018	171800	39459743	458	458	458	458	0
82	20241018	171700	39459743	458	458	458	458	0
83	20241018	171600	39459743	458	458	458	458	0
84	20241018	171500	39459743	458	458	458	458	0
85	20241018	171400	39459743	458	458	458	458	0
86	20241018	171300	39459743	458	458	458	458	0
87	20241018	171200	39459743	458	458	458	458	0
88	20241018	171100	39459743	458	458	458	458	0
89	20241018	171000	39459743	458	458	458	458	0
90	20241018	170900	39459743	458	458	458	458	0
91	20241018	170800	39459743	458	458	458	458	0
92	20241018	170700	39459743	458	458	458	458	1500
93	20241018	170600	39459743	458	458	458	458	0
94	20241018	170500	39459743	458	458	458	458	0
95	20241018	170400	39459743	458	458	458	458	0
96	20241018	170300	39459743	458	458	458	458	0
97	20241018	170200	39459743	458	458	458	458	0
98	20241018	170100	39459743	458	458	458	458	0
99	20241018	170000	39459743	458	458	458	458	0
100	20241018	165900	39459743	458	458	458	458	0
101	20241018	165800	39459743	458	458	458	458	0
102	20241018	165700	39459743	458	458	458	458	0
103	20241018	165600	39459743	458	458	458	458	0
104	20241018	165500	39459743	458	458	458	458	0
105	20241018	165400	39459743	458	458	458	458	0
106	20241018	165300	39459743	458	458	458	458	0
107	20241018	165200	39459743	458	458	458	458	0
108	20241018	165100	39459743	458	458	458	458	0
109	20241018	165000	39459743	458	458	458	458	0
110	20241018	164900	39459743	458	458	458	458	0
111	20241018	164800	39459743	458	458	458	458	0
112	20241018	164700	39459743	458	458	458	458	0
113	20241018	164600	39459743	458	458	458	458	0
114	20241018	164500	39459743	458	458	458	458	0
115	20241018	164400	39459743	458	458	458	458	0
116	20241018	164300	39459743	458	458	458	458	0
117	20241018	164200	39459743	458	458	458	458	0
118	20241018	164100	39459743	458	458	458	458	0
119	20241018	164000	39459743	458	458	458	458	0
120	20241018	163900	39459743	458	458	458	458	0
121	20241018	163800	39459743	458	458	458	458	0
122	20241018	163700	39459743	458	458	458	458	1500
123	20241018	163600	39459743	458	458	458	458	0
124	20241018	163500	39459743	458	458	458	458	0
125	20241018	163400	39459743	458	458	458	458	0
126	20241018	163300	39459743	458	458	458	458	0
127	20241018	163200	39459743	458	458	458	458	0
128	20241018	163100	39459743	458	458	458	458	0
129	20241018	163000	39459743	458	458	458	458	0
130	20241018	162900	39459743	458	458	458	458	0
131	20241018	162800	39459743	458	458	458	458	0
132	20241018	162700	39459743	458	458	458	458	0
133	20241018	162600	39459743	458	458	458	458	0
134	20241018	162500	39459743	458	458	458	458	0
135	20241018	162400	39459743	458	458	458	458	0
136	20241018	162300	39459743	458	458	458	458	0
137	20241018	162200	39459743	458	458	458	458	0
138	20241018	162100	39459743	458	458	458	458	0
139	20241018	162000	39459743	458	458	458	458	0
140	20241018	161900	39459743	458	458	458	458	0
141	20241018	161800	39459743	458	458	458	458	0
142	20241018	161700	39459743	458	458	458	458	0
143	20241018	161600	39459743	458	458	458	458	0
144	20241018	161500	39459743	458	458	458	458	0
145	20241018	161400	39459743	458	458	458	458	0
146	20241018	161300	39459743	458	458	458	458	0
147	20241018	161200	39459743	458	458	458	458	0
148	20241018	161100	39459743	458	458	458	458	0
149	20241018	161000	39459743	458	458	458	458	0
150	20241018	160900	39459743	458	458	458	458	0
151	20241018	160800	39459743	458	458	458	458	0
152	20241018	160700	39459743	458	458	458	458	1500
153	20241018	160600	39459743	458	458	458	458	0
154	20241018	160500	39459743	458	458	458	458	0
155	20241018	160400	39459743	458	458	458	458	0
156	20241018	160300	39459743	458	458	458	458	0
157	20241018	160200	39459743	458	458	458	458	0
158	20241018	160100	39459743	458	458	458	458	0
159	20241018	160000	39459743	458	458	458	458	0
160	20241018	155900	39459743	458	458	458	458	0
161	20241018	155800	39459743	458	458	458	458	0
162	20241018	155700	39459743	458	458	458	458	0
163	20241018	155600	39459743	458	458	458	458	0
164	20241018	155500	39459743	458	458	458	458	0
165	20241018	155400	39459743	458	458	458	458	0
166	20241018	155300	39459743	458	458	458	458	0
167	20241018	155200	39459743	458	458	458	458	0
168	20241018	155100	39459743	458	458	458	458	0
169	20241018	155000	39459743	458	458	458	458	0
170	20241018	154900	39459743	458	458	458	458	0
171	20241018	154800	39459743	458	458	458	458	0
172	20241018	154700	39459743	458	458	458	458	0
173	20241018	154600	39459743	458	458	458	458	0
174	20241018	154500	39459743	458	458	458	458	0
175	20241018	154400	39459743	458	458	458	458	0
176	20241018	154300	39459743	458	458	458	458	0
177	20241018	154200	39459743	458	458	458	458	0
178	20241018	154100	39459743	458	458	458	458	0
179	20241018	154000	39459743	458	458	458	458	0
180	20241018	153900	39459743	458	458	458	458	0
181	20241018	153800	39459743	458	458	458	458	0
182	20241018	153700	39459743	458	458	458	458	1500
183	20241018	153600	39459743	458	458	458	458	0
184	20241018	153500	39459743	458	458	458	458	0
185	20241018	153400	39459743	458	458	458	458	0
186	20241018	153300	39459743	458	458	458	458	0
187	20241018	153200	39459743	458	458	458	458	0
188	20241018	153100	39459743	458	458	458	458	0
189	20241018	153000	39459743	458	458	458	458	1500
190	20241018	152900	38772743	459	459	459	459	0
191	20241018	152800	38772743	459	459	459	459	0
192	20241018	152700	38772743	459	459	459	459	0
193	20241018	152600	38772743	459	459	459	459	0
194	20241018	152500	38772743	459	459	459	459	0
195	20241018	152400	38772743	459	459	459	459	0
196	20241018	152300	38772743	459	459	459	459	0
197	20241018	152200	38772743	459	459	459	459	0
198	20241018	152100	38772743	459	459	459	459	0
199	20241018	152000	38772743	459	459	459	459	0
200	20241018	151900	38772743	459	459	459	459	0
201	20241018	151800	38772743	459	459	459	459	0
202	20241018	151700	38772743	459	459	459	459	0
203	20241018	151600	38772743	459	459	459	459	0
204	20241018	151500	38772743	459	459	459	459	0
205	20241018	151400	38772743	459	459	459	459	0
206	20241018	151300	38772743	459	459	459	459	0
207	20241018	151200	38772743	459	459	459	459	0
208	20241018	151100	38772743	459	459	459	459	0
209	20241018	151000	38772743	459	459	459	459	0
210	20241018	150900	38772743	459	459	459	459	0
211	20241018	150800	38772743	459	459	459	459	0
212	20241018	150700	38772743	459	458	459	458	50
213	20241018	150600	38749831	452	452	452	452	0
214	20241018	150500	38749831	452	455	455	452	1501
215	20241018	150400	38069024	458	458	458	458	0
216	20241018	150300	38069024	458	458	458	458	6
217	20241018	150200	38066276	458	458	458	458	0
218	20241018	150100	38066276	458	458	458	458	0
219	20241018	150000	38066276	458	458	458	458	0
220	20241018	145900	38066276	458	458	458	458	0
221	20241018	145800	38066276	458	458	458	458	0
222	20241018	145700	38066276	458	458	458	458	0
223	20241018	145600	38066276	458	458	458	458	0
224	20241018	145500	38066276	458	458	458	458	0
225	20241018	145400	38066276	458	458	458	458	0
226	20241018	145300	38066276	458	458	458	458	0
227	20241018	145200	38066276	458	458	458	458	0
228	20241018	145100	38066276	458	458	458	458	0
229	20241018	145000	38066276	458	458	458	458	0
230	20241018	144900	38066276	458	458	458	458	0
231	20241018	144800	38066276	458	458	458	458	0
232	20241018	144700	38066276	458	458	458	458	0
233	20241018	144600	38066276	458	458	458	458	0
234	20241018	144500	38066276	458	458	458	458	200
235	20241018	144400	37974676	458	458	458	458	0
236	20241018	144300	37974676	458	458	458	458	3
237	20241018	144200	37973302	458	458	458	458	0
238	20241018	144100	37973302	458	458	458	458	0
239	20241018	144000	37973302	458	458	458	458	0
240	20241018	143900	37973302	458	458	458	458	0
241	20241018	143800	37973302	458	458	458	458	0
242	20241018	143700	37973302	458	458	458	458	0
243	20241018	143600	37973302	458	458	458	458	0
244	20241018	143500	37973302	458	458	458	458	0
245	20241018	143400	37973302	458	458	458	458	0
246	20241018	143300	37973302	458	458	458	458	0
247	20241018	143200	37973302	458	458	458	458	220
248	20241018	143100	37872542	458	458	458	458	0
249	20241018	143000	37872542	458	458	458	458	0
250	20241018	142900	37872542	458	458	458	458	0
251	20241018	142800	37872542	458	458	458	458	0
252	20241018	142700	37872542	458	457	458	457	1092
253	20241018	142600	37372520	457	457	457	457	0
254	20241018	142500	37372520	457	457	457	457	0
255	20241018	142400	37372520	457	457	457	457	0
256	20241018	142300	37372520	457	457	457	457	0
257	20241018	142200	37372520	457	457	457	457	0
258	20241018	142100	37372520	457	457	457	457	0
259	20241018	142000	37372520	457	457	457	457	4
260	20241018	141900	37370692	457	457	457	457	0
261	20241018	141800	37370692	457	457	457	457	3100
262	20241018	141700	35953992	453	453	453	453	0
263	20241018	141600	35953992	453	453	453	453	0
264	20241018	141500	35953992	453	453	453	453	0
265	20241018	141400	35953992	453	453	453	453	0
266	20241018	141300	35953992	453	453	453	453	0
267	20241018	141200	35953992	453	453	453	453	0
268	20241018	141100	35953992	453	453	453	453	0
269	20241018	141000	35953992	453	453	453	453	0
270	20241018	140900	35953992	453	453	453	453	0
271	20241018	140800	35953992	453	453	453	453	0
272	20241018	140700	35953992	453	453	453	453	2500
273	20241018	140600	34821492	453	453	453	453	0
274	20241018	140500	34821492	453	453	453	453	100
275	20241018	140400	34776192	453	453	453	453	400
276	20241018	140300	34594992	453	453	453	453	400
277	20241018	140200	34413792	453	453	453	453	4
278	20241018	140100	34411980	453	453	453	453	0
279	20241018	140000	34411980	453	453	453	453	0
280	20241018	135900	34411980	453	453	453	453	0
281	20241018	135800	34411980	453	453	453	453	0
282	20241018	135700	34411980	453	453	453	453	0
283	20241018	135600	34411980	453	453	453	453	24
284	20241018	135500	34401108	453	453	453	453	0
285	20241018	135400	34401108	453	454	454	453	5752
286	20241018	135300	31795449	454	454	454	454	0
287	20241018	135200	31795449	454	454	454	454	0
288	20241018	135100	31795449	454	454	454	454	109
289	20241018	135000	31745963	453	453	453	453	0
290	20241018	134900	31745963	453	453	453	453	0
291	20241018	134800	31745963	453	453	453	453	693
292	20241018	134700	31432034	453	453	453	453	10
293	20241018	134600	31427504	454	454	454	454	0
294	20241018	134500	31427504	454	454	454	454	0
295	20241018	134400	31427504	454	454	454	454	400
296	20241018	134300	31245904	453	453	453	453	0
297	20241018	134200	31245904	453	453	453	453	503
298	20241018	134100	31018045	454	454	454	454	0
299	20241018	134000	31018045	454	454	454	454	500
300	20241018	133900	30791045	454	454	454	454	2407
301	20241018	133800	29698267	454	454	454	454	0
302	20241018	133700	29698267	454	454	454	454	0
303	20241018	133600	29698267	454	454	454	454	1500
304	20241018	133500	29017267	457	457	457	457	0
305	20241018	133400	29017267	457	457	457	457	0
306	20241018	133300	29017267	457	457	457	457	0
307	20241018	133200	29017267	457	457	457	457	0
308	20241018	133100	29017267	457	457	457	457	0
309	20241018	133000	29017267	457	457	457	457	0
310	20241018	132900	29017267	457	457	457	457	0
311	20241018	132800	29017267	457	457	457	457	0
312	20241018	132700	29017267	457	457	457	457	0
313	20241018	132600	29017267	457	457	457	457	0
314	20241018	132500	29017267	457	457	457	457	0
315	20241018	132400	29017267	457	457	457	457	0
316	20241018	132300	29017267	457	457	457	457	0
317	20241018	132200	29017267	457	457	457	457	0
318	20241018	132100	29017267	457	457	457	457	0
319	20241018	132000	29017267	457	457	457	457	0
320	20241018	131900	29017267	457	457	457	457	0
321	20241018	131800	29017267	457	457	457	457	0
322	20241018	131700	29017267	457	457	457	457	0
323	20241018	131600	29017267	457	457	457	457	0
324	20241018	131500	29017267	457	457	457	457	100
325	20241018	131400	28971567	457	457	457	457	0
326	20241018	131300	28971567	457	457	457	457	2000
327	20241018	131200	28057567	453	453	453	453	0
328	20241018	131100	28057567	453	453	453	453	0
329	20241018	131000	28057567	453	453	453	453	0
330	20241018	130900	28057567	453	454	454	453	8972
331	20241018	130800	23993246	456	456	456	456	0
332	20241018	130700	23993246	456	456	456	456	0
333	20241018	130600	23993246	456	456	456	456	0
334	20241018	130500	23993246	456	456	456	456	16444
335	20241018	130400	16494782	456	456	456	456	3556
336	20241018	130300	14873246	456	456	456	456	0
337	20241018	130200	14873246	456	456	456	456	1
338	20241018	130100	14872790	453	453	453	453	0
339	20241018	130000	14872790	453	453	453	453	0
340	20241018	125900	14872790	453	453	453	453	0
341	20241018	125800	14872790	453	453	453	453	0
342	20241018	125700	14872790	453	453	453	453	0
343	20241018	125600	14872790	453	453	453	453	0
344	20241018	125500	14872790	453	453	453	453	0
345	20241018	125400	14872790	453	453	453	453	0
346	20241018	125300	14872790	453	453	453	453	0
347	20241018	125200	14872790	453	453	453	453	0
348	20241018	125100	14872790	453	453	453	453	0
349	20241018	125000	14872790	453	453	453	453	0
350	20241018	124900	14872790	453	453	453	453	0
351	20241018	124800	14872790	453	453	453	453	5000
352	20241018	124700	12607790	453	453	453	453	0
353	20241018	124600	12607790	453	453	453	453	0
354	20241018	124500	12607790	453	453	453	453	0
355	20241018	124400	12607790	453	453	453	453	0
356	20241018	124300	12607790	453	453	453	453	0
357	20241018	124200	12607790	453	453	453	453	0
358	20241018	124100	12607790	453	453	453	453	0
359	20241018	124000	12607790	453	453	453	453	155
360	20241018	123900	12537575	453	453	453	453	0
361	20241018	123800	12537575	453	453	453	453	0
362	20241018	123700	12537575	453	453	453	453	0
363	20241018	123600	12537575	453	453	453	453	0
364	20241018	123500	12537575	453	453	453	453	0
365	20241018	123400	12537575	453	454	454	453	5000
366	20241018	123300	10268254	455	455	455	455	0
367	20241018	123200	10268254	455	455	455	455	0
368	20241018	123100	10268254	455	455	455	455	0
369	20241018	123000	10268254	455	455	455	455	89
370	20241018	122900	10227759	455	455	455	455	0
371	20241018	122800	10227759	455	455	455	455	0
372	20241018	122700	10227759	455	455	455	455	21
373	20241018	122600	10218204	454	454	454	454	19
374	20241018	122500	10209578	455	455	455	455	11
375	20241018	122400	10204573	456	456	456	456	0
376	20241018	122300	10204573	456	456	456	456	0
377	20241018	122200	10204573	456	456	456	456	0
378	20241018	122100	10204573	456	456	456	456	0
379	20241018	122000	10204573	456	456	456	456	0
380	20241018	121900	10204573	456	456	456	456	0
381	20241018	121800	10204573	456	456	456	456	0
382	20241018	121700	10204573	456	456	456	456	0
383	20241018	121600	10204573	456	456	456	456	199
384	20241018	121500	10113829	456	456	456	456	90
385	20241018	121400	10072789	456	456	456	456	6
386	20241018	121300	10070053	455	455	455	455	0
387	20241018	121200	10070053	455	455	455	455	0
388	20241018	121100	10070053	455	455	455	455	0
389	20241018	121000	10070053	455	455	455	455	71
390	20241018	120900	10037748	455	455	455	455	0
391	20241018	120800	10037748	455	455	455	455	0
392	20241018	120700	10037748	455	455	455	455	0
393	20241018	120600	10037748	455	455	455	455	0
394	20241018	120500	10037748	455	455	455	455	0
395	20241018	120400	10037748	455	455	455	455	0
396	20241018	120300	10037748	455	455	455	455	0
397	20241018	120200	10037748	455	455	455	455	0
398	20241018	120100	10037748	455	455	455	455	0
399	20241018	120000	10037748	455	455	455	455	0
400	20241018	115900	10037748	455	455	455	455	12
401	20241018	115800	10032288	455	455	455	455	0
402	20241018	115700	10032288	455	455	455	455	68
403	20241018	115600	10001348	455	455	455	455	0
404	20241018	115500	10001348	455	455	455	455	0
405	20241018	115400	10001348	455	455	455	455	0
406	20241018	115300	10001348	455	455	455	455	0
407	20241018	115200	10001348	455	455	455	455	0
408	20241018	115100	10001348	455	455	455	455	0
409	20241018	115000	10001348	455	455	455	455	0
410	20241018	114900	10001348	455	455	455	455	0
411	20241018	114800	10001348	455	455	455	455	0
412	20241018	114700	10001348	455	455	455	455	0
413	20241018	114600	10001348	455	455	455	455	0
414	20241018	114500	10001348	455	455	455	455	0
415	20241018	114400	10001348	455	455	455	455	0
416	20241018	114300	10001348	455	455	455	455	0
417	20241018	114200	10001348	455	455	455	455	0
418	20241018	114100	10001348	455	455	455	455	15
419	20241018	114000	9994523	458	456	458	456	750
420	20241018	113900	9651794	456	456	456	456	0
421	20241018	113800	9651794	456	456	456	456	0
422	20241018	113700	9651794	456	456	456	456	0
423	20241018	113600	9651794	456	456	456	456	39
424	20241018	113500	9634010	456	456	456	456	0
425	20241018	113400	9634010	456	456	456	456	50
426	20241018	113300	9611210	455	455	455	455	2
427	20241018	113200	9610300	455	455	455	455	0
428	20241018	113100	9610300	455	455	455	455	1000
429	20241018	113000	9155300	455	455	455	455	0
430	20241018	112900	9155300	455	455	455	455	0
431	20241018	112800	9155300	455	455	455	455	0
432	20241018	112700	9155300	455	455	455	455	0
433	20241018	112600	9155300	455	455	455	455	0
434	20241018	112500	9155300	455	455	455	455	0
435	20241018	112400	9155300	455	455	455	455	11
436	20241018	112300	9150295	455	455	455	455	9
437	20241018	112200	9146200	455	455	455	455	400
438	20241018	112100	8964200	455	455	455	455	0
439	20241018	112000	8964200	455	455	455	455	0
440	20241018	111900	8964200	455	455	455	455	0
441	20241018	111800	8964200	455	455	455	455	0
442	20241018	111700	8964200	455	455	455	455	0
443	20241018	111600	8964200	455	455	455	455	1
444	20241018	111500	8963745	454	454	454	454	500
445	20241018	111400	8736745	454	454	454	454	7
446	20241018	111300	8733567	454	454	454	454	0
447	20241018	111200	8733567	454	454	454	454	0
448	20241018	111100	8733567	454	454	454	454	0
449	20241018	111000	8733567	454	454	454	454	0
450	20241018	110900	8733567	454	454	454	454	0
451	20241018	110800	8733567	454	454	454	454	1
452	20241018	110700	8733113	454	454	454	454	0
453	20241018	110600	8733113	454	454	454	454	0
454	20241018	110500	8733113	454	454	454	454	0
455	20241018	110400	8733113	454	454	454	454	0
456	20241018	110300	8733113	454	454	454	454	0
457	20241018	110200	8733113	454	454	454	454	0
458	20241018	110100	8733113	454	454	454	454	0
459	20241018	110000	8733113	454	454	454	454	5
460	20241018	105900	8730843	455	455	455	455	0
461	20241018	105800	8730843	455	455	455	455	0
462	20241018	105700	8730843	455	455	455	455	0
463	20241018	105600	8730843	455	455	455	455	0
464	20241018	105500	8730843	455	455	455	455	0
465	20241018	105400	8730843	455	455	455	455	0
466	20241018	105300	8730843	455	455	455	455	240
467	20241018	105200	8621643	455	455	455	455	500
468	20241018	105100	8394143	455	455	455	455	0
469	20241018	105000	8394143	455	455	455	455	1000
470	20241018	104900	7939143	456	456	456	456	0
471	20241018	104800	7939143	456	456	456	456	15
472	20241018	104700	7932303	456	456	456	456	72
473	20241018	104600	7899471	456	456	456	456	0
474	20241018	104500	7899471	456	456	456	456	0
475	20241018	104400	7899471	456	456	456	456	0
476	20241018	104300	7899471	456	456	456	456	0
477	20241018	104200	7899471	456	456	456	456	0
478	20241018	104100	7899471	456	456	456	456	0
479	20241018	104000	7899471	456	456	456	456	131
480	20241018	103900	7839735	456	456	456	456	21
481	20241018	103800	7830159	455	455	455	455	0
482	20241018	103700	7830159	455	455	455	455	0
483	20241018	103600	7830159	455	455	455	455	0
484	20241018	103500	7830159	455	455	455	455	0
485	20241018	103400	7830159	455	455	455	455	0
486	20241018	103300	7830159	455	455	455	455	0
487	20241018	103200	7830159	455	455	455	455	798
488	20241018	103100	7467069	455	455	455	455	13
489	20241018	103000	7461154	458	458	458	458	0
490	20241018	102900	7461154	458	458	458	458	0
491	20241018	102800	7461154	458	458	458	458	10
492	20241018	102700	7456574	457	457	457	457	798
493	20241018	102600	7091888	458	458	458	458	0
494	20241018	102500	7091888	458	458	458	458	0
495	20241018	102400	7091888	458	458	458	458	0
496	20241018	102300	7091888	458	458	458	458	0
497	20241018	102200	7091888	458	458	458	458	0
498	20241018	102100	7091888	458	458	458	458	0
499	20241018	102000	7091888	458	458	458	458	0
500	20241018	101900	7091888	458	458	458	458	0
501	20241018	101800	7091888	458	458	458	458	21
502	20241018	101700	7082270	457	457	457	457	1007
503	20241018	101600	6622071	457	457	457	457	0
504	20241018	101500	6622071	457	457	457	457	0
505	20241018	101400	6622071	457	457	457	457	3
506	20241018	101300	6620700	457	457	457	457	391
507	20241018	101200	6442013	457	457	457	457	0
508	20241018	101100	6442013	457	457	457	457	0
509	20241018	101000	6442013	457	457	457	457	0
510	20241018	100900	6442013	457	457	457	457	0
511	20241018	100800	6442013	457	457	457	457	0
512	20241018	100700	6442013	457	457	457	457	0
513	20241018	100600	6442013	457	457	457	457	0
514	20241018	100500	6442013	457	457	457	457	0
515	20241018	100400	6442013	457	457	457	457	0
516	20241018	100300	6442013	457	457	457	457	0
517	20241018	100200	6442013	457	457	457	457	0
518	20241018	100100	6442013	457	457	457	457	319
519	20241018	100000	6296230	457	457	457	457	0
520	20241018	095900	6296230	457	457	457	457	500
521	20241018	095800	6067730	457	457	457	457	0
522	20241018	095700	6067730	457	457	457	457	0
523	20241018	095600	6067730	457	457	457	457	0
524	20241018	095500	6067730	457	457	457	457	0
525	20241018	095400	6067730	457	457	457	457	0
526	20241018	095300	6067730	457	457	457	457	0
527	20241018	095200	6067730	457	457	457	457	0
528	20241018	095100	6067730	457	457	457	457	1
529	20241018	095000	6067273	457	457	457	457	0
530	20241018	094900	6067273	457	457	457	457	0
531	20241018	094800	6067273	457	457	457	457	0
532	20241018	094700	6067273	457	457	457	457	0
533	20241018	094600	6067273	457	457	457	457	0
534	20241018	094500	6067273	457	457	457	457	0
535	20241018	094400	6067273	457	457	457	457	0
536	20241018	094300	6067273	457	457	457	457	0
537	20241018	094200	6067273	457	457	457	457	0
538	20241018	094100	6067273	457	457	457	457	1
539	20241018	094000	6066816	457	457	457	457	30
540	20241018	093900	6053106	457	457	457	457	10
541	20241018	093800	6048536	457	457	457	457	0
542	20241018	093700	6048536	457	457	457	457	0
543	20241018	093600	6048536	457	457	457	457	0
544	20241018	093500	6048536	457	457	457	457	6
545	20241018	093400	6045794	457	455	457	455	11
546	20241018	093300	6040779	455	455	455	455	16
547	20241018	093200	6033499	455	455	455	455	43
548	20241018	093100	6013934	455	455	455	453	3421
549	20241018	093000	4461808	455	455	455	455	0
550	20241018	092900	4461808	455	455	455	455	1419
551	20241018	092800	3816163	455	455	455	455	0
552	20241018	092700	3816163	455	455	455	455	0
553	20241018	092600	3816163	455	455	455	455	0
554	20241018	092500	3816163	455	455	455	455	0
555	20241018	092400	3816163	455	455	455	455	100
556	20241018	092300	3770663	455	455	455	455	10
557	20241018	092200	3766113	455	455	455	455	1
558	20241018	092100	3765658	455	455	455	455	100
559	20241018	092000	3720158	455	455	455	455	0
560	20241018	091900	3720158	455	455	455	455	3800
561	20241018	091800	1991158	459	459	459	459	0
562	20241018	091700	1991158	459	459	459	459	0
563	20241018	091600	1991158	459	459	459	459	0
564	20241018	091500	1991158	459	459	459	459	0
565	20241018	091400	1991158	459	459	459	459	2164
566	20241018	091300	997882	460	460	460	460	0
567	20241018	091200	997882	460	460	460	460	0
568	20241018	091100	997882	460	460	460	460	0
569	20241018	091000	997882	460	460	460	460	0
570	20241018	090900	997882	460	460	460	460	200
571	20241018	090800	905882	460	460	460	460	0
572	20241018	090700	905882	460	460	460	460	0
573	20241018	090600	905882	460	460	460	460	100
574	20241018	090500	859882	460	460	460	460	0
575	20241018	090400	859882	460	460	460	460	0
576	20241018	090300	859882	460	460	460	460	1
577	20241018	090200	859422	454	454	454	454	221
578	20241018	090100	759088	454	454	454	454	0
579	20241018	090000	759088	454	454	454	454	1672