KissMeData/002630/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183800	43594011	457	457	457	457	2279
3	20241007	183700	43594011	457	457	457	457	0
4	20241007	183600	43594011	457	457	457	457	0
5	20241007	183500	43594011	457	457	457	457	0
6	20241007	183400	43594011	457	457	457	457	0
7	20241007	183300	43594011	457	457	457	457	0
8	20241007	183200	43594011	457	457	457	457	0
9	20241007	183100	43594011	457	457	457	457	0
10	20241007	183000	43594011	457	457	457	457	0
11	20241007	182900	43594011	457	457	457	457	0
12	20241007	182800	43594011	457	457	457	457	0
13	20241007	182700	43594011	457	457	457	457	0
14	20241007	182600	43594011	457	457	457	457	0
15	20241007	182500	43594011	457	457	457	457	0
16	20241007	182400	43594011	457	457	457	457	0
17	20241007	182300	43594011	457	457	457	457	0
18	20241007	182200	43594011	457	457	457	457	0
19	20241007	182100	43594011	457	457	457	457	0
20	20241007	182000	43594011	457	457	457	457	0
21	20241007	181900	43594011	457	457	457	457	0
22	20241007	181800	43594011	457	457	457	457	0
23	20241007	181700	43594011	457	457	457	457	0
24	20241007	181600	43594011	457	457	457	457	0
25	20241007	181500	43594011	457	457	457	457	0
26	20241007	181400	43594011	457	457	457	457	0
27	20241007	181300	43594011	457	457	457	457	0
28	20241007	181200	43594011	457	457	457	457	0
29	20241007	181100	43594011	457	457	457	457	0
30	20241007	181000	43594011	457	457	457	457	0
31	20241007	180900	43594011	457	457	457	457	0
32	20241007	180800	43594011	457	457	457	457	2279
33	20241007	180700	43594011	457	457	457	457	0
34	20241007	180600	43594011	457	457	457	457	0
35	20241007	180500	43594011	457	457	457	457	0
36	20241007	180400	43594011	457	457	457	457	0
37	20241007	180300	43594011	457	457	457	457	0
38	20241007	180200	43594011	457	457	457	457	0
39	20241007	180100	43594011	457	457	457	457	0
40	20241007	180000	43594011	457	457	457	457	0
41	20241007	175900	43594011	457	457	457	457	0
42	20241007	175800	43594011	457	457	457	457	0
43	20241007	175700	43594011	457	457	457	457	0
44	20241007	175600	43594011	457	457	457	457	0
45	20241007	175500	43594011	457	457	457	457	0
46	20241007	175400	43594011	457	457	457	457	0
47	20241007	175300	43594011	457	457	457	457	0
48	20241007	175200	43594011	457	457	457	457	0
49	20241007	175100	43594011	457	457	457	457	0
50	20241007	175000	43594011	457	457	457	457	0
51	20241007	174900	43594011	457	457	457	457	0
52	20241007	174800	43594011	457	457	457	457	0
53	20241007	174700	43594011	457	457	457	457	0
54	20241007	174600	43594011	457	457	457	457	0
55	20241007	174500	43594011	457	457	457	457	0
56	20241007	174400	43594011	457	457	457	457	0
57	20241007	174300	43594011	457	457	457	457	0
58	20241007	174200	43594011	457	457	457	457	0
59	20241007	174100	43594011	457	457	457	457	0
60	20241007	174000	43594011	457	457	457	457	0
61	20241007	173900	43594011	457	457	457	457	0
62	20241007	173800	43594011	457	457	457	457	2279
63	20241007	173700	43594011	457	457	457	457	0
64	20241007	173600	43594011	457	457	457	457	0
65	20241007	173500	43594011	457	457	457	457	0
66	20241007	173400	43594011	457	457	457	457	0
67	20241007	173300	43594011	457	457	457	457	0
68	20241007	173200	43594011	457	457	457	457	0
69	20241007	173100	43594011	457	457	457	457	0
70	20241007	173000	43594011	457	457	457	457	0
71	20241007	172900	43594011	457	457	457	457	0
72	20241007	172800	43594011	457	457	457	457	0
73	20241007	172700	43594011	457	457	457	457	0
74	20241007	172600	43594011	457	457	457	457	0
75	20241007	172500	43594011	457	457	457	457	0
76	20241007	172400	43594011	457	457	457	457	0
77	20241007	172300	43594011	457	457	457	457	0
78	20241007	172200	43594011	457	457	457	457	0
79	20241007	172100	43594011	457	457	457	457	0
80	20241007	172000	43594011	457	457	457	457	0
81	20241007	171900	43594011	457	457	457	457	0
82	20241007	171800	43594011	457	457	457	457	0
83	20241007	171700	43594011	457	457	457	457	0
84	20241007	171600	43594011	457	457	457	457	0
85	20241007	171500	43594011	457	457	457	457	0
86	20241007	171400	43594011	457	457	457	457	0
87	20241007	171300	43594011	457	457	457	457	0
88	20241007	171200	43594011	457	457	457	457	0
89	20241007	171100	43594011	457	457	457	457	0
90	20241007	171000	43594011	457	457	457	457	0
91	20241007	170900	43594011	457	457	457	457	0
92	20241007	170800	43594011	457	457	457	457	2279
93	20241007	170700	43594011	457	457	457	457	0
94	20241007	170600	43594011	457	457	457	457	0
95	20241007	170500	43594011	457	457	457	457	0
96	20241007	170400	43594011	457	457	457	457	0
97	20241007	170300	43594011	457	457	457	457	0
98	20241007	170200	43594011	457	457	457	457	0
99	20241007	170100	43594011	457	457	457	457	0
100	20241007	170000	43594011	457	457	457	457	0
101	20241007	165900	43594011	457	457	457	457	0
102	20241007	165800	43594011	457	457	457	457	0
103	20241007	165700	43594011	457	457	457	457	0
104	20241007	165600	43594011	457	457	457	457	0
105	20241007	165500	43594011	457	457	457	457	0
106	20241007	165400	43594011	457	457	457	457	0
107	20241007	165300	43594011	457	457	457	457	0
108	20241007	165200	43594011	457	457	457	457	0
109	20241007	165100	43594011	457	457	457	457	0
110	20241007	165000	43594011	457	457	457	457	0
111	20241007	164900	43594011	457	457	457	457	0
112	20241007	164800	43594011	457	457	457	457	0
113	20241007	164700	43594011	457	457	457	457	0
114	20241007	164600	43594011	457	457	457	457	0
115	20241007	164500	43594011	457	457	457	457	0
116	20241007	164400	43594011	457	457	457	457	0
117	20241007	164300	43594011	457	457	457	457	0
118	20241007	164200	43594011	457	457	457	457	0
119	20241007	164100	43594011	457	457	457	457	0
120	20241007	164000	43594011	457	457	457	457	0
121	20241007	163900	43594011	457	457	457	457	0
122	20241007	163800	43594011	457	457	457	457	2279
123	20241007	163700	43594011	457	457	457	457	0
124	20241007	163600	43594011	457	457	457	457	0
125	20241007	163500	43594011	457	457	457	457	0
126	20241007	163400	43594011	457	457	457	457	0
127	20241007	163300	43594011	457	457	457	457	0
128	20241007	163200	43594011	457	457	457	457	0
129	20241007	163100	43594011	457	457	457	457	0
130	20241007	163000	43594011	457	457	457	457	0
131	20241007	162900	43594011	457	457	457	457	0
132	20241007	162800	43594011	457	457	457	457	0
133	20241007	162700	43594011	457	457	457	457	0
134	20241007	162600	43594011	457	457	457	457	0
135	20241007	162500	43594011	457	457	457	457	0
136	20241007	162400	43594011	457	457	457	457	0
137	20241007	162300	43594011	457	457	457	457	0
138	20241007	162200	43594011	457	457	457	457	0
139	20241007	162100	43594011	457	457	457	457	0
140	20241007	162000	43594011	457	457	457	457	0
141	20241007	161900	43594011	457	457	457	457	0
142	20241007	161800	43594011	457	457	457	457	0
143	20241007	161700	43594011	457	457	457	457	0
144	20241007	161600	43594011	457	457	457	457	0
145	20241007	161500	43594011	457	457	457	457	0
146	20241007	161400	43594011	457	457	457	457	0
147	20241007	161300	43594011	457	457	457	457	0
148	20241007	161200	43594011	457	457	457	457	0
149	20241007	161100	43594011	457	457	457	457	0
150	20241007	161000	43594011	457	457	457	457	0
151	20241007	160900	43594011	457	457	457	457	0
152	20241007	160800	43594011	457	457	457	457	2279
153	20241007	160700	43594011	457	457	457	457	0
154	20241007	160600	43594011	457	457	457	457	0
155	20241007	160500	43594011	457	457	457	457	0
156	20241007	160400	43594011	457	457	457	457	0
157	20241007	160300	43594011	457	457	457	457	0
158	20241007	160200	43594011	457	457	457	457	0
159	20241007	160100	43594011	457	457	457	457	0
160	20241007	160000	43594011	457	457	457	457	0
161	20241007	155900	43594011	457	457	457	457	0
162	20241007	155800	43594011	457	457	457	457	0
163	20241007	155700	43594011	457	457	457	457	0
164	20241007	155600	43594011	457	457	457	457	0
165	20241007	155500	43594011	457	457	457	457	0
166	20241007	155400	43594011	457	457	457	457	0
167	20241007	155300	43594011	457	457	457	457	0
168	20241007	155200	43594011	457	457	457	457	0
169	20241007	155100	43594011	457	457	457	457	0
170	20241007	155000	43594011	457	457	457	457	0
171	20241007	154900	43594011	457	457	457	457	0
172	20241007	154800	43594011	457	457	457	457	0
173	20241007	154700	43594011	457	457	457	457	0
174	20241007	154600	43594011	457	457	457	457	0
175	20241007	154500	43594011	457	457	457	457	0
176	20241007	154400	43594011	457	457	457	457	0
177	20241007	154300	43594011	457	457	457	457	0
178	20241007	154200	43594011	457	457	457	457	0
179	20241007	154100	43594011	457	457	457	457	0
180	20241007	154000	43594011	457	457	457	457	0
181	20241007	153900	43594011	457	457	457	457	0
182	20241007	153800	43594011	457	457	457	457	2279
183	20241007	153700	43594011	457	457	457	457	0
184	20241007	153600	43594011	457	457	457	457	0
185	20241007	153500	43594011	457	457	457	457	0
186	20241007	153400	43594011	457	457	457	457	0
187	20241007	153300	43594011	457	457	457	457	0
188	20241007	153200	43594011	457	457	457	457	0
189	20241007	153100	43594011	457	457	457	457	0
190	20241007	153000	43594011	457	457	457	457	2279
191	20241007	152900	42552508	456	456	456	456	0
192	20241007	152800	42552508	456	456	456	456	0
193	20241007	152700	42552508	456	456	456	456	0
194	20241007	152600	42552508	456	456	456	456	0
195	20241007	152500	42552508	456	456	456	456	0
196	20241007	152400	42552508	456	456	456	456	0
197	20241007	152300	42552508	456	456	456	456	0
198	20241007	152200	42552508	456	456	456	456	0
199	20241007	152100	42552508	456	456	456	456	0
200	20241007	152000	42552508	456	456	456	456	0
201	20241007	151900	42552508	456	456	456	456	0
202	20241007	151800	42552508	456	456	456	456	51
203	20241007	151700	42529252	456	456	456	456	0
204	20241007	151600	42529252	456	456	456	456	11
205	20241007	151500	42524236	455	455	455	455	891
206	20241007	151400	42118831	455	455	455	455	3000
207	20241007	151300	40753831	455	457	457	455	153
208	20241007	151200	40684176	455	455	455	455	0
209	20241007	151100	40684176	455	455	455	455	25
210	20241007	151000	40672801	457	457	457	457	0
211	20241007	150900	40672801	457	457	457	457	0
212	20241007	150800	40672801	457	457	457	457	0
213	20241007	150700	40672801	457	457	457	457	450
214	20241007	150600	40467151	457	457	457	457	0
215	20241007	150500	40467151	457	457	457	457	32
216	20241007	150400	40452527	457	457	457	457	0
217	20241007	150300	40452527	457	457	457	457	0
218	20241007	150200	40452527	457	457	457	457	0
219	20241007	150100	40452527	457	457	457	457	0
220	20241007	150000	40452527	457	457	457	457	0
221	20241007	145900	40452527	457	457	457	457	0
222	20241007	145800	40452527	457	457	457	457	0
223	20241007	145700	40452527	457	457	457	457	0
224	20241007	145600	40452527	457	457	457	457	0
225	20241007	145500	40452527	457	457	457	457	0
226	20241007	145400	40452527	457	457	457	457	0
227	20241007	145300	40452527	457	457	457	457	20
228	20241007	145200	40443387	453	453	453	453	0
229	20241007	145100	40443387	453	453	453	453	0
230	20241007	145000	40443387	453	453	453	453	0
231	20241007	144900	40443387	453	453	453	453	0
232	20241007	144800	40443387	453	453	453	453	50
233	20241007	144700	40420737	453	453	453	453	0
234	20241007	144600	40420737	453	453	453	453	0
235	20241007	144500	40420737	453	453	453	453	0
236	20241007	144400	40420737	453	453	453	453	0
237	20241007	144300	40420737	453	453	453	453	0
238	20241007	144200	40420737	453	453	453	453	133
239	20241007	144100	40360488	457	456	457	456	19904
240	20241007	144000	31264365	456	456	456	456	3792
241	20241007	143900	29535213	455	455	455	455	0
242	20241007	143800	29535213	455	455	455	455	0
243	20241007	143700	29535213	455	455	455	455	0
244	20241007	143600	29535213	455	455	455	455	6465
245	20241007	143500	26593638	454	454	454	454	0
246	20241007	143400	26593638	454	454	454	454	0
247	20241007	143300	26593638	454	454	454	454	0
248	20241007	143200	26593638	454	454	454	454	0
249	20241007	143100	26593638	454	454	454	454	0
250	20241007	143000	26593638	454	454	454	454	0
251	20241007	142900	26593638	454	454	454	454	0
252	20241007	142800	26593638	454	454	454	454	0
253	20241007	142700	26593638	454	454	454	454	0
254	20241007	142600	26593638	454	454	454	454	0
255	20241007	142500	26593638	454	451	454	451	2378
256	20241007	142400	25520455	451	451	451	451	139
257	20241007	142300	25457766	454	454	454	454	0
258	20241007	142200	25457766	454	454	454	454	2
259	20241007	142100	25456858	451	451	451	451	0
260	20241007	142000	25456858	451	451	451	451	0
261	20241007	141900	25456858	451	452	452	451	11348
262	20241007	141800	20337737	452	452	452	452	0
263	20241007	141700	20337737	452	452	452	452	0
264	20241007	141600	20337737	452	452	452	452	0
265	20241007	141500	20337737	452	452	452	452	0
266	20241007	141400	20337737	452	452	452	452	0
267	20241007	141300	20337737	452	452	452	452	0
268	20241007	141200	20337737	452	452	452	452	5
269	20241007	141100	20335477	455	455	455	455	0
270	20241007	141000	20335477	455	455	455	455	0
271	20241007	140900	20335477	455	455	455	455	0
272	20241007	140800	20335477	455	455	455	455	0
273	20241007	140700	20335477	455	455	455	455	0
274	20241007	140600	20335477	455	455	455	455	0
275	20241007	140500	20335477	455	455	455	455	0
276	20241007	140400	20335477	455	455	455	455	0
277	20241007	140300	20335477	455	455	455	455	0
278	20241007	140200	20335477	455	455	455	455	0
279	20241007	140100	20335477	455	455	455	455	0
280	20241007	140000	20335477	455	455	455	455	0
281	20241007	135900	20335477	455	455	455	455	0
282	20241007	135800	20335477	455	455	455	455	0
283	20241007	135700	20335477	455	455	455	455	0
284	20241007	135600	20335477	455	455	455	455	0
285	20241007	135500	20335477	455	455	455	455	62
286	20241007	135400	20307267	455	455	455	455	89
287	20241007	135300	20266772	451	451	451	451	0
288	20241007	135200	20266772	451	452	452	451	1639
289	20241007	135100	19527546	451	451	451	451	0
290	20241007	135000	19527546	451	451	451	451	0
291	20241007	134900	19527546	451	451	451	451	0
292	20241007	134800	19527546	451	451	451	451	10
293	20241007	134700	19523036	451	451	451	451	0
294	20241007	134600	19523036	451	451	451	451	0
295	20241007	134500	19523036	451	451	451	451	0
296	20241007	134400	19523036	451	451	451	451	0
297	20241007	134300	19523036	451	451	451	451	0
298	20241007	134200	19523036	451	452	452	451	5334
299	20241007	134100	17112693	453	454	454	453	4666
300	20241007	134000	14998748	455	455	455	455	0
301	20241007	133900	14998748	455	455	455	455	0
302	20241007	133800	14998748	455	455	455	455	0
303	20241007	133700	14998748	455	455	455	455	0
304	20241007	133600	14998748	455	455	455	455	0
305	20241007	133500	14998748	455	455	455	455	0
306	20241007	133400	14998748	455	455	455	455	0
307	20241007	133300	14998748	455	455	455	455	0
308	20241007	133200	14998748	455	455	455	455	0
309	20241007	133100	14998748	455	455	455	455	0
310	20241007	133000	14998748	455	455	455	455	0
311	20241007	132900	14998748	455	455	455	455	50
312	20241007	132800	14975998	455	455	455	455	0
313	20241007	132700	14975998	455	455	455	455	0
314	20241007	132600	14975998	455	455	455	455	0
315	20241007	132500	14975998	455	455	455	455	0
316	20241007	132400	14975998	455	455	455	455	0
317	20241007	132300	14975998	455	455	455	455	0
318	20241007	132200	14975998	455	455	455	455	0
319	20241007	132100	14975998	455	455	455	455	0
320	20241007	132000	14975998	455	455	455	455	1
321	20241007	131900	14975543	455	455	455	455	0
322	20241007	131800	14975543	455	455	455	455	0
323	20241007	131700	14975543	455	455	455	455	0
324	20241007	131600	14975543	455	455	455	455	50
325	20241007	131500	14952793	455	455	455	455	0
326	20241007	131400	14952793	455	455	455	455	0
327	20241007	131300	14952793	455	455	455	455	0
328	20241007	131200	14952793	455	455	455	455	1
329	20241007	131100	14952338	454	454	454	454	0
330	20241007	131000	14952338	454	454	454	454	0
331	20241007	130900	14952338	454	454	454	454	0
332	20241007	130800	14952338	454	454	454	454	0
333	20241007	130700	14952338	454	454	454	454	0
334	20241007	130600	14952338	454	454	454	454	0
335	20241007	130500	14952338	454	454	454	454	0
336	20241007	130400	14952338	454	454	454	454	169
337	20241007	130300	14875612	454	454	454	454	0
338	20241007	130200	14875612	454	454	454	454	0
339	20241007	130100	14875612	454	454	454	454	0
340	20241007	130000	14875612	454	454	454	454	0
341	20241007	125900	14875612	454	454	454	454	0
342	20241007	125800	14875612	454	454	454	454	0
343	20241007	125700	14875612	454	454	454	454	0
344	20241007	125600	14875612	454	454	454	454	0
345	20241007	125500	14875612	454	454	454	454	105
346	20241007	125400	14827942	453	453	453	453	459
347	20241007	125300	14620015	454	454	454	454	0
348	20241007	125200	14620015	454	454	454	454	0
349	20241007	125100	14620015	454	454	454	454	0
350	20241007	125000	14620015	454	454	454	454	353
351	20241007	124900	14459753	454	454	454	454	0
352	20241007	124800	14459753	454	454	454	454	0
353	20241007	124700	14459753	454	454	454	454	438
354	20241007	124600	14260901	454	454	454	454	0
355	20241007	124500	14260901	454	454	454	454	100
356	20241007	124400	14215501	453	453	453	453	0
357	20241007	124300	14215501	453	453	453	453	0
358	20241007	124200	14215501	453	453	453	453	0
359	20241007	124100	14215501	453	453	453	453	0
360	20241007	124000	14215501	453	453	453	453	0
361	20241007	123900	14215501	453	453	453	453	0
362	20241007	123800	14215501	453	453	453	453	0
363	20241007	123700	14215501	453	453	453	453	0
364	20241007	123600	14215501	453	453	453	453	1000
365	20241007	123500	13762501	454	454	454	454	60
366	20241007	123400	13735261	454	454	454	454	100
367	20241007	123300	13689861	456	456	456	456	0
368	20241007	123200	13689861	456	456	456	456	0
369	20241007	123100	13689861	456	456	456	456	0
370	20241007	123000	13689861	456	456	456	456	0
371	20241007	122900	13689861	456	456	456	456	0
372	20241007	122800	13689861	456	456	456	456	0
373	20241007	122700	13689861	456	456	456	456	0
374	20241007	122600	13689861	456	456	456	456	0
375	20241007	122500	13689861	456	456	456	456	0
376	20241007	122400	13689861	456	456	456	456	0
377	20241007	122300	13689861	456	456	456	456	0
378	20241007	122200	13689861	456	456	456	456	0
379	20241007	122100	13689861	456	456	456	456	0
380	20241007	122000	13689861	456	456	456	456	0
381	20241007	121900	13689861	456	456	456	456	0
382	20241007	121800	13689861	456	456	456	456	0
383	20241007	121700	13689861	456	457	457	456	12
384	20241007	121600	13684379	453	453	453	453	0
385	20241007	121500	13684379	453	453	453	453	0
386	20241007	121400	13684379	453	453	453	453	0
387	20241007	121300	13684379	453	453	453	453	0
388	20241007	121200	13684379	453	453	453	453	0
389	20241007	121100	13684379	453	453	453	453	0
390	20241007	121000	13684379	453	453	453	453	0
391	20241007	120900	13684379	453	453	453	453	1000
392	20241007	120800	13231379	453	454	454	453	1000
393	20241007	120700	12778226	458	458	458	458	0
394	20241007	120600	12778226	458	458	458	458	0
395	20241007	120500	12778226	458	458	458	458	0
396	20241007	120400	12778226	458	458	458	458	0
397	20241007	120300	12778226	458	458	458	458	0
398	20241007	120200	12778226	458	458	458	458	0
399	20241007	120100	12778226	458	458	458	458	33
400	20241007	120000	12763112	458	458	458	458	0
401	20241007	115900	12763112	458	458	458	458	0
402	20241007	115800	12763112	458	458	458	458	0
403	20241007	115700	12763112	458	458	458	458	0
404	20241007	115600	12763112	458	458	458	458	1
405	20241007	115500	12762654	454	454	454	454	0
406	20241007	115400	12762654	454	454	454	454	0
407	20241007	115300	12762654	454	454	454	454	0
408	20241007	115200	12762654	454	454	454	454	0
409	20241007	115100	12762654	454	454	454	454	0
410	20241007	115000	12762654	454	454	454	454	0
411	20241007	114900	12762654	454	454	454	454	0
412	20241007	114800	12762654	454	454	454	454	1122
413	20241007	114700	12253266	455	456	456	455	878
414	20241007	114600	11853477	456	456	456	456	0
415	20241007	114500	11853477	456	457	457	456	1000
416	20241007	114400	11397367	460	460	460	460	0
417	20241007	114300	11397367	460	460	460	460	0
418	20241007	114200	11397367	460	460	460	460	0
419	20241007	114100	11397367	460	460	460	460	0
420	20241007	114000	11397367	460	460	460	460	0
421	20241007	113900	11397367	460	460	460	460	0
422	20241007	113800	11397367	460	460	460	460	0
423	20241007	113700	11397367	460	460	460	460	0
424	20241007	113600	11397367	460	460	460	460	0
425	20241007	113500	11397367	460	460	460	460	0
426	20241007	113400	11397367	460	460	460	460	0
427	20241007	113300	11397367	460	460	460	460	0
428	20241007	113200	11397367	460	460	460	460	0
429	20241007	113100	11397367	460	460	460	460	0
430	20241007	113000	11397367	460	460	460	460	0
431	20241007	112900	11397367	460	460	460	460	0
432	20241007	112800	11397367	460	460	460	460	0
433	20241007	112700	11397367	460	460	460	460	0
434	20241007	112600	11397367	460	460	460	460	0
435	20241007	112500	11397367	460	460	460	460	0
436	20241007	112400	11397367	460	460	460	460	0
437	20241007	112300	11397367	460	460	460	460	1
438	20241007	112200	11396907	456	456	456	456	0
439	20241007	112100	11396907	456	456	456	456	0
440	20241007	112000	11396907	456	456	456	456	0
441	20241007	111900	11396907	456	456	456	456	0
442	20241007	111800	11396907	456	456	456	456	0
443	20241007	111700	11396907	456	456	456	456	0
444	20241007	111600	11396907	456	456	456	456	0
445	20241007	111500	11396907	456	456	456	456	0
446	20241007	111400	11396907	456	456	456	456	0
447	20241007	111300	11396907	456	456	456	456	0
448	20241007	111200	11396907	456	456	456	456	0
449	20241007	111100	11396907	456	456	456	456	0
450	20241007	111000	11396907	456	456	456	456	0
451	20241007	110900	11396907	456	456	456	456	0
452	20241007	110800	11396907	456	456	456	456	0
453	20241007	110700	11396907	456	456	456	456	0
454	20241007	110600	11396907	456	456	456	456	0
455	20241007	110500	11396907	456	457	457	456	1000
456	20241007	110400	10940797	456	456	456	456	0
457	20241007	110300	10940797	456	456	456	456	0
458	20241007	110200	10940797	456	456	456	456	0
459	20241007	110100	10940797	456	456	456	456	0
460	20241007	110000	10940797	456	456	456	456	0
461	20241007	105900	10940797	456	456	456	456	0
462	20241007	105800	10940797	456	456	456	456	0
463	20241007	105700	10940797	456	456	456	456	0
464	20241007	105600	10940797	456	456	456	456	34
465	20241007	105500	10925293	456	456	456	456	1
466	20241007	105400	10924837	456	456	456	456	0
467	20241007	105300	10924837	456	456	456	456	0
468	20241007	105200	10924837	456	456	456	456	0
469	20241007	105100	10924837	456	456	456	456	0
470	20241007	105000	10924837	456	456	456	456	0
471	20241007	104900	10924837	456	456	456	456	0
472	20241007	104800	10924837	456	456	456	456	0
473	20241007	104700	10924837	456	456	456	456	0
474	20241007	104600	10924837	456	456	456	456	0
475	20241007	104500	10924837	456	456	456	456	0
476	20241007	104400	10924837	456	456	456	456	0
477	20241007	104300	10924837	456	456	456	456	0
478	20241007	104200	10924837	456	456	456	456	0
479	20241007	104100	10924837	456	456	456	456	0
480	20241007	104000	10924837	456	456	456	456	0
481	20241007	103900	10924837	456	456	456	456	0
482	20241007	103800	10924837	456	456	456	456	0
483	20241007	103700	10924837	456	456	456	456	0
484	20241007	103600	10924837	456	456	456	456	0
485	20241007	103500	10924837	456	457	457	456	876
486	20241007	103400	10525370	456	456	456	456	0
487	20241007	103300	10525370	456	456	456	456	0
488	20241007	103200	10525370	456	456	456	456	0
489	20241007	103100	10525370	456	456	456	456	0
490	20241007	103000	10525370	456	456	456	456	0
491	20241007	102900	10525370	456	456	456	456	0
492	20241007	102800	10525370	456	456	456	456	15
493	20241007	102700	10518530	456	456	456	456	0
494	20241007	102600	10518530	456	456	456	456	0
495	20241007	102500	10518530	456	456	456	456	0
496	20241007	102400	10518530	456	456	456	456	0
497	20241007	102300	10518530	456	456	456	456	0
498	20241007	102200	10518530	456	456	456	456	0
499	20241007	102100	10518530	456	456	456	456	0
500	20241007	102000	10518530	456	456	456	456	0
501	20241007	101900	10518530	456	456	456	456	0
502	20241007	101800	10518530	456	456	456	456	0
503	20241007	101700	10518530	456	456	456	456	0
504	20241007	101600	10518530	456	456	456	456	0
505	20241007	101500	10518530	456	458	458	456	1000
506	20241007	101400	10062369	458	458	458	458	0
507	20241007	101300	10062369	458	458	458	458	15
508	20241007	101200	10055499	463	463	463	463	0
509	20241007	101100	10055499	463	463	463	463	0
510	20241007	101000	10055499	463	463	463	463	0
511	20241007	100900	10055499	463	463	463	463	0
512	20241007	100800	10055499	463	463	463	463	0
513	20241007	100700	10055499	463	463	463	463	0
514	20241007	100600	10055499	463	463	463	463	0
515	20241007	100500	10055499	463	463	463	463	0
516	20241007	100400	10055499	463	463	463	463	0
517	20241007	100300	10055499	463	463	463	463	0
518	20241007	100200	10055499	463	463	463	463	0
519	20241007	100100	10055499	463	463	463	463	0
520	20241007	100000	10055499	463	463	463	463	0
521	20241007	095900	10055499	463	463	463	463	0
522	20241007	095800	10055499	463	463	463	463	0
523	20241007	095700	10055499	463	461	463	461	1100
524	20241007	095600	9546461	456	456	456	456	0
525	20241007	095500	9546461	456	458	458	456	1000
526	20241007	095400	9089495	458	458	458	458	0
527	20241007	095300	9089495	458	458	458	458	0
528	20241007	095200	9089495	458	458	458	458	0
529	20241007	095100	9089495	458	458	458	458	0
530	20241007	095000	9089495	458	458	458	458	0
531	20241007	094900	9089495	458	458	458	458	31
532	20241007	094800	9075297	463	463	463	463	0
533	20241007	094700	9075297	463	463	463	463	0
534	20241007	094600	9075297	463	463	463	463	0
535	20241007	094500	9075297	463	463	463	463	0
536	20241007	094400	9075297	463	463	463	463	0
537	20241007	094300	9075297	463	463	463	463	0
538	20241007	094200	9075297	463	463	463	463	0
539	20241007	094100	9075297	463	463	463	463	5
540	20241007	094000	9072982	463	463	463	463	16
541	20241007	093900	9065574	462	463	463	462	1446
542	20241007	093800	8397493	463	463	463	463	26
543	20241007	093700	8385455	463	459	463	459	753
544	20241007	093600	8039149	460	460	460	460	0
545	20241007	093500	8039149	460	460	460	460	0
546	20241007	093400	8039149	460	460	460	460	0
547	20241007	093300	8039149	460	459	460	459	45
548	20241007	093200	8018485	459	457	459	457	102
549	20241007	093100	7971719	457	457	457	457	4
550	20241007	093000	7969891	457	457	457	457	0
551	20241007	092900	7969891	457	457	457	457	1
552	20241007	092800	7969434	456	456	456	456	0
553	20241007	092700	7969434	456	456	456	456	7732
554	20241007	092600	4443642	456	456	456	456	0
555	20241007	092500	4443642	456	456	456	456	0
556	20241007	092400	4443642	456	456	456	456	0
557	20241007	092300	4443642	456	456	456	456	0
558	20241007	092200	4443642	456	456	456	456	0
559	20241007	092100	4443642	456	456	456	456	0
560	20241007	092000	4443642	456	456	456	456	0
561	20241007	091900	4443642	456	456	456	456	3
562	20241007	091800	4442274	456	456	456	456	0
563	20241007	091700	4442274	456	455	456	455	407
564	20241007	091600	4256684	455	455	455	455	1047
565	20241007	091500	3780299	456	456	456	456	6
566	20241007	091400	3777563	456	456	456	456	0
567	20241007	091300	3777563	456	456	456	456	51
568	20241007	091200	3754307	456	456	456	456	42
569	20241007	091100	3735155	455	455	455	455	0
570	20241007	091000	3735155	455	455	455	455	429
571	20241007	090900	3539960	456	456	456	456	60
572	20241007	090800	3512600	455	455	455	455	2018
573	20241007	090700	2594410	451	455	455	451	1064
574	20241007	090600	2113509	455	455	455	455	1
575	20241007	090500	2113054	454	456	456	454	376
576	20241007	090400	1941930	455	455	455	455	0
577	20241007	090300	1941930	455	453	455	453	458
578	20241007	090200	1734056	450	452	452	450	3256
579	20241007	090100	265639	451	451	451	451	120
580	20241007	090000	211519	451	451	451	451	469