KissMeData/004870/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184100	54876676	454	454	454	454	3008
3	20240408	184000	54876676	454	454	454	454	0
4	20240408	183900	54876676	454	454	454	454	0
5	20240408	183800	54876676	454	454	454	454	0
6	20240408	183700	54876676	454	454	454	454	0
7	20240408	183600	54876676	454	454	454	454	0
8	20240408	183500	54876676	454	454	454	454	0
9	20240408	183400	54876676	454	454	454	454	0
10	20240408	183300	54876676	454	454	454	454	0
11	20240408	183200	54876676	454	454	454	454	0
12	20240408	183100	54876676	454	454	454	454	0
13	20240408	183000	54876676	454	454	454	454	0
14	20240408	182900	54876676	454	454	454	454	0
15	20240408	182800	54876676	454	454	454	454	0
16	20240408	182700	54876676	454	454	454	454	0
17	20240408	182600	54876676	454	454	454	454	0
18	20240408	182500	54876676	454	454	454	454	0
19	20240408	182400	54876676	454	454	454	454	0
20	20240408	182300	54876676	454	454	454	454	0
21	20240408	182200	54876676	454	454	454	454	0
22	20240408	182100	54876676	454	454	454	454	0
23	20240408	182000	54876676	454	454	454	454	0
24	20240408	181900	54876676	454	454	454	454	0
25	20240408	181800	54876676	454	454	454	454	0
26	20240408	181700	54876676	454	454	454	454	0
27	20240408	181600	54876676	454	454	454	454	0
28	20240408	181500	54876676	454	454	454	454	0
29	20240408	181400	54876676	454	454	454	454	0
30	20240408	181300	54876676	454	454	454	454	0
31	20240408	181200	54876676	454	454	454	454	0
32	20240408	181100	54876676	454	454	454	454	3008
33	20240408	181000	54876676	454	454	454	454	0
34	20240408	180900	54876676	454	454	454	454	0
35	20240408	180800	54876676	454	454	454	454	0
36	20240408	180700	54876676	454	454	454	454	0
37	20240408	180600	54876676	454	454	454	454	0
38	20240408	180500	54876676	454	454	454	454	0
39	20240408	180400	54876676	454	454	454	454	0
40	20240408	180300	54876676	454	454	454	454	0
41	20240408	180200	54876676	454	454	454	454	0
42	20240408	180100	54876676	454	454	454	454	0
43	20240408	180000	54876676	454	454	454	454	0
44	20240408	175900	54876676	454	454	454	454	0
45	20240408	175800	54876676	454	454	454	454	0
46	20240408	175700	54876676	454	454	454	454	0
47	20240408	175600	54876676	454	454	454	454	0
48	20240408	175500	54876676	454	454	454	454	0
49	20240408	175400	54876676	454	454	454	454	0
50	20240408	175300	54876676	454	454	454	454	0
51	20240408	175200	54876676	454	454	454	454	0
52	20240408	175100	54876676	454	454	454	454	0
53	20240408	175000	54876676	454	454	454	454	0
54	20240408	174900	54876676	454	454	454	454	0
55	20240408	174800	54876676	454	454	454	454	0
56	20240408	174700	54876676	454	454	454	454	0
57	20240408	174600	54876676	454	454	454	454	0
58	20240408	174500	54876676	454	454	454	454	0
59	20240408	174400	54876676	454	454	454	454	0
60	20240408	174300	54876676	454	454	454	454	0
61	20240408	174200	54876676	454	454	454	454	0
62	20240408	174100	54876676	454	454	454	454	3008
63	20240408	174000	54876676	454	454	454	454	0
64	20240408	173900	54876676	454	454	454	454	0
65	20240408	173800	54876676	454	454	454	454	0
66	20240408	173700	54876676	454	454	454	454	0
67	20240408	173600	54876676	454	454	454	454	0
68	20240408	173500	54876676	454	454	454	454	0
69	20240408	173400	54876676	454	454	454	454	0
70	20240408	173300	54876676	454	454	454	454	0
71	20240408	173200	54876676	454	454	454	454	0
72	20240408	173100	54876676	454	454	454	454	0
73	20240408	173000	54876676	454	454	454	454	0
74	20240408	172900	54876676	454	454	454	454	0
75	20240408	172800	54876676	454	454	454	454	0
76	20240408	172700	54876676	454	454	454	454	0
77	20240408	172600	54876676	454	454	454	454	0
78	20240408	172500	54876676	454	454	454	454	0
79	20240408	172400	54876676	454	454	454	454	0
80	20240408	172300	54876676	454	454	454	454	0
81	20240408	172200	54876676	454	454	454	454	0
82	20240408	172100	54876676	454	454	454	454	0
83	20240408	172000	54876676	454	454	454	454	0
84	20240408	171900	54876676	454	454	454	454	0
85	20240408	171800	54876676	454	454	454	454	0
86	20240408	171700	54876676	454	454	454	454	0
87	20240408	171600	54876676	454	454	454	454	0
88	20240408	171500	54876676	454	454	454	454	0
89	20240408	171400	54876676	454	454	454	454	0
90	20240408	171300	54876676	454	454	454	454	0
91	20240408	171200	54876676	454	454	454	454	0
92	20240408	171100	54876676	454	454	454	454	3008
93	20240408	171000	54876676	454	454	454	454	0
94	20240408	170900	54876676	454	454	454	454	0
95	20240408	170800	54876676	454	454	454	454	0
96	20240408	170700	54876676	454	454	454	454	0
97	20240408	170600	54876676	454	454	454	454	0
98	20240408	170500	54876676	454	454	454	454	0
99	20240408	170400	54876676	454	454	454	454	0
100	20240408	170300	54876676	454	454	454	454	0
101	20240408	170200	54876676	454	454	454	454	0
102	20240408	170100	54876676	454	454	454	454	0
103	20240408	170000	54876676	454	454	454	454	0
104	20240408	165900	54876676	454	454	454	454	0
105	20240408	165800	54876676	454	454	454	454	0
106	20240408	165700	54876676	454	454	454	454	0
107	20240408	165600	54876676	454	454	454	454	0
108	20240408	165500	54876676	454	454	454	454	0
109	20240408	165400	54876676	454	454	454	454	0
110	20240408	165300	54876676	454	454	454	454	0
111	20240408	165200	54876676	454	454	454	454	0
112	20240408	165100	54876676	454	454	454	454	0
113	20240408	165000	54876676	454	454	454	454	0
114	20240408	164900	54876676	454	454	454	454	0
115	20240408	164800	54876676	454	454	454	454	0
116	20240408	164700	54876676	454	454	454	454	0
117	20240408	164600	54876676	454	454	454	454	0
118	20240408	164500	54876676	454	454	454	454	0
119	20240408	164400	54876676	454	454	454	454	0
120	20240408	164300	54876676	454	454	454	454	0
121	20240408	164200	54876676	454	454	454	454	0
122	20240408	164100	54876676	454	454	454	454	3008
123	20240408	164000	54876676	454	454	454	454	0
124	20240408	163900	54876676	454	454	454	454	0
125	20240408	163800	54876676	454	454	454	454	0
126	20240408	163700	54876676	454	454	454	454	0
127	20240408	163600	54876676	454	454	454	454	0
128	20240408	163500	54876676	454	454	454	454	0
129	20240408	163400	54876676	454	454	454	454	0
130	20240408	163300	54876676	454	454	454	454	0
131	20240408	163200	54876676	454	454	454	454	0
132	20240408	163100	54876676	454	454	454	454	0
133	20240408	163000	54876676	454	454	454	454	0
134	20240408	162900	54876676	454	454	454	454	0
135	20240408	162800	54876676	454	454	454	454	0
136	20240408	162700	54876676	454	454	454	454	0
137	20240408	162600	54876676	454	454	454	454	0
138	20240408	162500	54876676	454	454	454	454	0
139	20240408	162400	54876676	454	454	454	454	0
140	20240408	162300	54876676	454	454	454	454	0
141	20240408	162200	54876676	454	454	454	454	0
142	20240408	162100	54876676	454	454	454	454	0
143	20240408	162000	54876676	454	454	454	454	0
144	20240408	161900	54876676	454	454	454	454	0
145	20240408	161800	54876676	454	454	454	454	0
146	20240408	161700	54876676	454	454	454	454	0
147	20240408	161600	54876676	454	454	454	454	0
148	20240408	161500	54876676	454	454	454	454	0
149	20240408	161400	54876676	454	454	454	454	0
150	20240408	161300	54876676	454	454	454	454	0
151	20240408	161200	54876676	454	454	454	454	0
152	20240408	161100	54876676	454	454	454	454	3008
153	20240408	161000	54876676	454	454	454	454	0
154	20240408	160900	54876676	454	454	454	454	0
155	20240408	160800	54876676	454	454	454	454	0
156	20240408	160700	54876676	454	454	454	454	0
157	20240408	160600	54876676	454	454	454	454	0
158	20240408	160500	54876676	454	454	454	454	0
159	20240408	160400	54876676	454	454	454	454	0
160	20240408	160300	54876676	454	454	454	454	0
161	20240408	160200	54876676	454	454	454	454	0
162	20240408	160100	54876676	454	454	454	454	0
163	20240408	160000	54876676	454	454	454	454	0
164	20240408	155900	54876676	454	454	454	454	0
165	20240408	155800	54876676	454	454	454	454	0
166	20240408	155700	54876676	454	454	454	454	0
167	20240408	155600	54876676	454	454	454	454	0
168	20240408	155500	54876676	454	454	454	454	0
169	20240408	155400	54876676	454	454	454	454	0
170	20240408	155300	54876676	454	454	454	454	0
171	20240408	155200	54876676	454	454	454	454	0
172	20240408	155100	54876676	454	454	454	454	0
173	20240408	155000	54876676	454	454	454	454	0
174	20240408	154900	54876676	454	454	454	454	0
175	20240408	154800	54876676	454	454	454	454	0
176	20240408	154700	54876676	454	454	454	454	0
177	20240408	154600	54876676	454	454	454	454	0
178	20240408	154500	54876676	454	454	454	454	0
179	20240408	154400	54876676	454	454	454	454	0
180	20240408	154300	54876676	454	454	454	454	0
181	20240408	154200	54876676	454	454	454	454	0
182	20240408	154100	54876676	454	454	454	454	3008
183	20240408	154000	54876676	454	454	454	454	0
184	20240408	153900	54876676	454	454	454	454	0
185	20240408	153800	54876676	454	454	454	454	0
186	20240408	153700	54876676	454	454	454	454	0
187	20240408	153600	54876676	454	454	454	454	0
188	20240408	153500	54876676	454	454	454	454	0
189	20240408	153400	54876676	454	454	454	454	0
190	20240408	153300	54876676	454	454	454	454	0
191	20240408	153200	54876676	454	454	454	454	0
192	20240408	153100	54876676	454	454	454	454	0
193	20240408	153000	54876676	454	454	454	454	3008
194	20240408	152900	53511044	458	458	458	458	0
195	20240408	152800	53511044	458	458	458	458	0
196	20240408	152700	53511044	458	458	458	458	0
197	20240408	152600	53511044	458	458	458	458	0
198	20240408	152500	53511044	458	458	458	458	0
199	20240408	152400	53511044	458	458	458	458	0
200	20240408	152300	53511044	458	458	458	458	0
201	20240408	152200	53511044	458	458	458	458	0
202	20240408	152100	53511044	458	458	458	458	0
203	20240408	152000	53511044	458	458	458	458	0
204	20240408	151900	53511044	458	458	458	458	0
205	20240408	151800	53511044	458	458	458	458	110
206	20240408	151700	53460664	458	458	458	458	0
207	20240408	151600	53460664	458	458	458	458	71
208	20240408	151500	53428146	453	453	453	453	0
209	20240408	151400	53428146	453	454	454	453	10000
210	20240408	151300	48890038	454	455	455	454	2437
211	20240408	151200	47782541	455	455	455	455	0
212	20240408	151100	47782541	455	456	456	455	602
213	20240408	151000	47508629	456	456	456	456	0
214	20240408	150900	47508629	456	456	456	456	0
215	20240408	150800	47508629	456	456	456	456	50
216	20240408	150700	47485829	455	455	455	455	0
217	20240408	150600	47485829	455	455	455	455	0
218	20240408	150500	47485829	455	455	455	455	0
219	20240408	150400	47485829	455	455	455	455	0
220	20240408	150300	47485829	455	455	455	455	0
221	20240408	150200	47485829	455	455	455	455	0
222	20240408	150100	47485829	455	458	458	455	3004
223	20240408	150000	46118997	455	456	456	455	2586
224	20240408	145900	44942107	457	457	457	457	23
225	20240408	145800	44931596	459	459	459	459	5
226	20240408	145700	44929301	459	459	459	459	0
227	20240408	145600	44929301	459	459	459	459	0
228	20240408	145500	44929301	459	455	459	455	519
229	20240408	145400	44693080	455	455	455	455	0
230	20240408	145300	44693080	455	455	455	455	5
231	20240408	145200	44690805	455	455	455	455	0
232	20240408	145100	44690805	455	455	455	455	1000
233	20240408	145000	44235805	456	456	456	456	0
234	20240408	144900	44235805	456	456	456	456	428
235	20240408	144800	44040637	457	457	457	457	2
236	20240408	144700	44039723	455	455	455	455	0
237	20240408	144600	44039723	455	455	455	455	0
238	20240408	144500	44039723	455	455	455	455	0
239	20240408	144400	44039723	455	455	455	455	0
240	20240408	144300	44039723	455	455	455	455	0
241	20240408	144200	44039723	455	455	455	455	0
242	20240408	144100	44039723	455	455	455	455	0
243	20240408	144000	44039723	455	455	455	455	0
244	20240408	143900	44039723	455	455	455	455	1000
245	20240408	143800	43584723	455	455	455	455	600
246	20240408	143700	43311723	455	456	456	455	1000
247	20240408	143600	42856690	456	456	456	456	0
248	20240408	143500	42856690	456	456	456	456	0
249	20240408	143400	42856690	456	456	456	456	0
250	20240408	143300	42856690	456	456	456	456	200
251	20240408	143200	42765490	456	456	456	456	0
252	20240408	143100	42765490	456	456	456	456	0
253	20240408	143000	42765490	456	456	456	456	0
254	20240408	142900	42765490	456	457	457	456	1000
255	20240408	142800	42309479	457	457	457	457	0
256	20240408	142700	42309479	457	457	457	457	0
257	20240408	142600	42309479	457	457	457	457	0
258	20240408	142500	42309479	457	457	457	457	0
259	20240408	142400	42309479	457	457	457	457	0
260	20240408	142300	42309479	457	457	457	457	0
261	20240408	142200	42309479	457	457	457	457	0
262	20240408	142100	42309479	457	457	457	457	0
263	20240408	142000	42309479	457	457	457	457	0
264	20240408	141900	42309479	457	457	457	457	0
265	20240408	141800	42309479	457	457	457	457	0
266	20240408	141700	42309479	457	458	458	457	200
267	20240408	141600	42218077	459	459	459	459	206
268	20240408	141500	42123523	458	458	458	458	63
269	20240408	141400	42094669	458	458	458	458	210
270	20240408	141300	41998489	458	457	458	457	214
271	20240408	141200	41900682	456	456	456	456	0
272	20240408	141100	41900682	456	456	456	456	0
273	20240408	141000	41900682	456	456	456	456	1000
274	20240408	140900	41444682	456	456	456	456	0
275	20240408	140800	41444682	456	456	456	456	0
276	20240408	140700	41444682	456	456	456	456	62
277	20240408	140600	41416410	456	457	457	456	500
278	20240408	140500	41188401	457	457	457	457	0
279	20240408	140400	41188401	457	457	457	457	0
280	20240408	140300	41188401	457	457	457	457	0
281	20240408	140200	41188401	457	457	457	457	0
282	20240408	140100	41188401	457	457	457	457	0
283	20240408	140000	41188401	457	457	457	457	0
284	20240408	135900	41188401	457	457	457	457	0
285	20240408	135800	41188401	457	457	457	457	0
286	20240408	135700	41188401	457	457	457	457	0
287	20240408	135600	41188401	457	457	457	457	0
288	20240408	135500	41188401	457	457	457	457	0
289	20240408	135400	41188401	457	457	457	457	0
290	20240408	135300	41188401	457	457	457	457	0
291	20240408	135200	41188401	457	457	457	457	0
292	20240408	135100	41188401	457	457	457	457	0
293	20240408	135000	41188401	457	457	457	457	0
294	20240408	134900	41188401	457	457	457	457	0
295	20240408	134800	41188401	457	457	457	457	0
296	20240408	134700	41188401	457	457	457	457	0
297	20240408	134600	41188401	457	457	457	457	0
298	20240408	134500	41188401	457	457	457	457	0
299	20240408	134400	41188401	457	457	457	457	0
300	20240408	134300	41188401	457	457	457	457	173
301	20240408	134200	41109340	457	457	457	457	0
302	20240408	134100	41109340	457	457	457	457	100
303	20240408	134000	41063640	457	457	457	457	0
304	20240408	133900	41063640	457	457	457	457	0
305	20240408	133800	41063640	457	457	457	457	0
306	20240408	133700	41063640	457	457	457	457	1
307	20240408	133600	41063183	457	457	457	457	300
308	20240408	133500	40926083	455	455	455	455	0
309	20240408	133400	40926083	455	455	455	455	0
310	20240408	133300	40926083	455	455	455	455	0
311	20240408	133200	40926083	455	455	455	455	0
312	20240408	133100	40926083	455	455	455	455	0
313	20240408	133000	40926083	455	455	455	455	0
314	20240408	132900	40926083	455	455	455	455	0
315	20240408	132800	40926083	455	455	455	455	0
316	20240408	132700	40926083	455	455	455	455	0
317	20240408	132600	40926083	455	455	455	455	0
318	20240408	132500	40926083	455	455	455	455	0
319	20240408	132400	40926083	455	456	456	455	100
320	20240408	132300	40880540	456	456	456	456	0
321	20240408	132200	40880540	456	456	456	456	0
322	20240408	132100	40880540	456	456	456	456	0
323	20240408	132000	40880540	456	456	456	456	959
324	20240408	131900	40443236	456	456	456	456	0
325	20240408	131800	40443236	456	456	456	456	0
326	20240408	131700	40443236	456	456	456	456	1
327	20240408	131600	40442780	456	456	456	456	0
328	20240408	131500	40442780	456	456	456	456	0
329	20240408	131400	40442780	456	456	456	456	0
330	20240408	131300	40442780	456	456	456	456	1
331	20240408	131200	40442324	456	456	456	456	0
332	20240408	131100	40442324	456	456	456	456	0
333	20240408	131000	40442324	456	456	456	456	1000
334	20240408	130900	39986324	456	456	456	456	0
335	20240408	130800	39986324	456	456	456	456	0
336	20240408	130700	39986324	456	456	456	456	111
337	20240408	130600	39935708	456	454	456	454	414
338	20240408	130500	39747338	454	454	454	454	0
339	20240408	130400	39747338	454	454	454	454	0
340	20240408	130300	39747338	454	454	454	454	0
341	20240408	130200	39747338	454	454	454	454	0
342	20240408	130100	39747338	454	454	454	454	0
343	20240408	130000	39747338	454	454	454	454	0
344	20240408	125900	39747338	454	454	454	454	0
345	20240408	125800	39747338	454	454	454	454	0
346	20240408	125700	39747338	454	454	454	454	0
347	20240408	125600	39747338	454	454	454	454	0
348	20240408	125500	39747338	454	454	454	454	0
349	20240408	125400	39747338	454	454	454	454	8700
350	20240408	125300	35797538	457	457	457	457	0
351	20240408	125200	35797538	457	457	457	457	0
352	20240408	125100	35797538	457	457	457	457	0
353	20240408	125000	35797538	457	457	457	457	0
354	20240408	124900	35797538	457	457	457	457	1
355	20240408	124800	35797081	457	457	457	457	577
356	20240408	124700	35533392	454	454	454	454	0
357	20240408	124600	35533392	454	454	454	454	0
358	20240408	124500	35533392	454	454	454	454	0
359	20240408	124400	35533392	454	454	454	454	0
360	20240408	124300	35533392	454	454	454	454	22
361	20240408	124200	35523404	454	454	454	454	0
362	20240408	124100	35523404	454	458	458	454	14090
363	20240408	124000	29094101	457	457	457	457	0
364	20240408	123900	29094101	457	457	457	457	0
365	20240408	123800	29094101	457	457	457	457	0
366	20240408	123700	29094101	457	457	457	457	0
367	20240408	123600	29094101	457	457	457	457	0
368	20240408	123500	29094101	457	457	457	457	0
369	20240408	123400	29094101	457	457	457	457	0
370	20240408	123300	29094101	457	457	457	457	265
371	20240408	123200	28972996	457	457	457	457	0
372	20240408	123100	28972996	457	457	457	457	0
373	20240408	123000	28972996	457	457	457	457	0
374	20240408	122900	28972996	457	457	457	457	0
375	20240408	122800	28972996	457	457	457	457	10
376	20240408	122700	28968426	457	457	457	457	0
377	20240408	122600	28968426	457	457	457	457	0
378	20240408	122500	28968426	457	457	457	457	0
379	20240408	122400	28968426	457	457	457	457	0
380	20240408	122300	28968426	457	457	457	457	0
381	20240408	122200	28968426	457	457	457	457	0
382	20240408	122100	28968426	457	457	457	457	0
383	20240408	122000	28968426	457	457	457	457	0
384	20240408	121900	28968426	457	457	457	457	0
385	20240408	121800	28968426	457	457	457	457	0
386	20240408	121700	28968426	457	457	457	457	0
387	20240408	121600	28968426	457	457	457	457	0
388	20240408	121500	28968426	457	457	457	457	0
389	20240408	121400	28968426	457	457	457	457	23
390	20240408	121300	28957915	458	458	458	458	0
391	20240408	121200	28957915	458	458	458	458	1
392	20240408	121100	28957457	457	457	457	457	0
393	20240408	121000	28957457	457	457	457	457	0
394	20240408	120900	28957457	457	457	457	457	100
395	20240408	120800	28911757	457	458	458	457	739
396	20240408	120700	28573309	458	458	458	458	0
397	20240408	120600	28573309	458	458	458	458	0
398	20240408	120500	28573309	458	458	458	458	0
399	20240408	120400	28573309	458	458	458	458	0
400	20240408	120300	28573309	458	458	458	458	0
401	20240408	120200	28573309	458	458	458	458	0
402	20240408	120100	28573309	458	458	458	458	0
403	20240408	120000	28573309	458	458	458	458	0
404	20240408	115900	28573309	458	458	458	458	0
405	20240408	115800	28573309	458	458	458	458	0
406	20240408	115700	28573309	458	458	458	458	0
407	20240408	115600	28573309	458	458	458	458	0
408	20240408	115500	28573309	458	458	458	458	0
409	20240408	115400	28573309	458	458	458	458	0
410	20240408	115300	28573309	458	458	458	458	0
411	20240408	115200	28573309	458	458	458	458	0
412	20240408	115100	28573309	458	458	458	458	0
413	20240408	115000	28573309	458	458	458	458	355
414	20240408	114900	28410719	458	458	458	458	0
415	20240408	114800	28410719	458	458	458	458	0
416	20240408	114700	28410719	458	458	458	458	0
417	20240408	114600	28410719	458	458	458	458	0
418	20240408	114500	28410719	458	458	458	458	379
419	20240408	114400	28237137	459	459	459	459	0
420	20240408	114300	28237137	459	459	459	459	0
421	20240408	114200	28237137	459	459	459	459	0
422	20240408	114100	28237137	459	459	459	459	0
423	20240408	114000	28237137	459	459	459	459	0
424	20240408	113900	28237137	459	459	459	459	0
425	20240408	113800	28237137	459	459	459	459	0
426	20240408	113700	28237137	459	459	459	459	0
427	20240408	113600	28237137	459	459	459	459	0
428	20240408	113500	28237137	459	459	459	459	0
429	20240408	113400	28237137	459	459	459	459	0
430	20240408	113300	28237137	459	459	459	459	100
431	20240408	113200	28191237	459	459	459	459	10
432	20240408	113100	28186647	459	459	459	459	0
433	20240408	113000	28186647	459	459	459	459	16
434	20240408	112900	28179303	459	459	459	459	0
435	20240408	112800	28179303	459	459	459	459	0
436	20240408	112700	28179303	459	459	459	459	218
437	20240408	112600	28079241	459	459	459	459	0
438	20240408	112500	28079241	459	459	459	459	0
439	20240408	112400	28079241	459	459	459	459	0
440	20240408	112300	28079241	459	459	459	459	77
441	20240408	112200	28043898	460	460	460	460	0
442	20240408	112100	28043898	460	460	460	460	2
443	20240408	112000	28042978	460	460	460	460	0
444	20240408	111900	28042978	460	460	460	460	0
445	20240408	111800	28042978	460	460	460	460	0
446	20240408	111700	28042978	460	460	460	460	0
447	20240408	111600	28042978	460	460	460	460	0
448	20240408	111500	28042978	460	460	460	460	1
449	20240408	111400	28042518	460	459	460	459	119
450	20240408	111300	27987784	459	459	459	459	0
451	20240408	111200	27987784	459	459	459	459	0
452	20240408	111100	27987784	459	459	459	459	0
453	20240408	111000	27987784	459	459	459	459	0
454	20240408	110900	27987784	459	459	459	459	0
455	20240408	110800	27987784	459	459	459	459	0
456	20240408	110700	27987784	459	459	459	459	0
457	20240408	110600	27987784	459	459	459	459	0
458	20240408	110500	27987784	459	459	459	459	0
459	20240408	110400	27987784	459	459	459	459	0
460	20240408	110300	27987784	459	459	459	459	0
461	20240408	110200	27987784	459	459	459	459	0
462	20240408	110100	27987784	459	459	459	459	0
463	20240408	110000	27987784	459	459	459	459	0
464	20240408	105900	27987784	459	459	459	459	0
465	20240408	105800	27987784	459	459	459	459	0
466	20240408	105700	27987784	459	459	459	459	0
467	20240408	105600	27987784	459	459	459	459	0
468	20240408	105500	27987784	459	459	459	459	0
469	20240408	105400	27987784	459	459	459	459	29
470	20240408	105300	27974473	460	460	460	460	0
471	20240408	105200	27974473	460	460	460	460	0
472	20240408	105100	27974473	460	460	460	460	0
473	20240408	105000	27974473	460	460	460	460	0
474	20240408	104900	27974473	460	460	460	460	0
475	20240408	104800	27974473	460	460	460	460	0
476	20240408	104700	27974473	460	460	460	460	0
477	20240408	104600	27974473	460	460	460	460	29
478	20240408	104500	27961133	459	459	459	459	0
479	20240408	104400	27961133	459	459	459	459	0
480	20240408	104300	27961133	459	459	459	459	0
481	20240408	104200	27961133	459	459	459	459	0
482	20240408	104100	27961133	459	459	459	459	0
483	20240408	104000	27961133	459	459	459	459	0
484	20240408	103900	27961133	459	459	459	459	125
485	20240408	103800	27903758	459	459	459	459	0
486	20240408	103700	27903758	459	459	459	459	0
487	20240408	103600	27903758	459	459	459	459	0
488	20240408	103500	27903758	459	459	459	459	0
489	20240408	103400	27903758	459	459	459	459	0
490	20240408	103300	27903758	459	459	459	459	0
491	20240408	103200	27903758	459	459	459	459	1088
492	20240408	103100	27404366	459	459	459	459	55
493	20240408	103000	27379121	459	459	459	459	0
494	20240408	102900	27379121	459	459	459	459	200
495	20240408	102800	27287321	458	458	458	458	0
496	20240408	102700	27287321	458	458	458	458	400
497	20240408	102600	27104121	458	458	458	458	0
498	20240408	102500	27104121	458	458	458	458	0
499	20240408	102400	27104121	458	458	458	458	0
500	20240408	102300	27104121	458	458	458	458	0
501	20240408	102200	27104121	458	458	458	458	0
502	20240408	102100	27104121	458	458	458	458	0
503	20240408	102000	27104121	458	458	458	458	0
504	20240408	101900	27104121	458	458	458	458	0
505	20240408	101800	27104121	458	458	458	458	132
506	20240408	101700	27043665	457	457	457	457	0
507	20240408	101600	27043665	457	457	457	457	1221
508	20240408	101500	26485668	456	456	456	456	0
509	20240408	101400	26485668	456	456	456	456	0
510	20240408	101300	26485668	456	456	456	456	2
511	20240408	101200	26484756	457	457	457	457	3
512	20240408	101100	26483385	457	457	457	457	0
513	20240408	101000	26483385	457	457	457	457	5
514	20240408	100900	26481100	457	457	457	457	0
515	20240408	100800	26481100	457	457	457	457	0
516	20240408	100700	26481100	457	457	457	457	4
517	20240408	100600	26479272	458	458	458	458	0
518	20240408	100500	26479272	458	458	458	458	0
519	20240408	100400	26479272	458	458	458	458	1
520	20240408	100300	26478814	458	458	458	458	0
521	20240408	100200	26478814	458	458	458	458	1
522	20240408	100100	26478356	458	458	458	458	0
523	20240408	100000	26478356	458	458	458	458	0
524	20240408	095900	26478356	458	458	458	458	1
525	20240408	095800	26477898	458	458	458	458	2
526	20240408	095700	26476982	458	458	458	458	1000
527	20240408	095600	26018982	458	458	458	458	0
528	20240408	095500	26018982	458	458	458	458	7
529	20240408	095400	26015776	458	458	458	458	3
530	20240408	095300	26014402	456	456	456	456	0
531	20240408	095200	26014402	456	456	456	456	5
532	20240408	095100	26012122	456	456	456	456	0
533	20240408	095000	26012122	456	456	456	456	34
534	20240408	094900	25996618	458	458	458	458	1
535	20240408	094800	25996160	458	456	458	456	1499
536	20240408	094700	25312606	456	455	456	455	5
537	20240408	094600	25310327	455	456	456	455	44
538	20240408	094500	25290265	456	456	456	456	2
539	20240408	094400	25289353	455	454	455	454	847
540	20240408	094300	24904116	455	455	455	455	33
541	20240408	094200	24889101	455	455	455	455	468
542	20240408	094100	24676161	455	455	455	455	1
543	20240408	094000	24675706	455	455	455	455	14
544	20240408	093900	24669336	455	455	455	455	1
545	20240408	093800	24668881	455	455	455	455	0
546	20240408	093700	24668881	455	455	455	455	10
547	20240408	093600	24664331	455	455	455	455	3
548	20240408	093500	24662966	455	455	455	455	0
549	20240408	093400	24662966	455	455	455	455	0
550	20240408	093300	24662966	455	455	455	455	0
551	20240408	093200	24662966	455	455	455	455	0
552	20240408	093100	24662966	455	455	455	455	0
553	20240408	093000	24662966	455	455	455	455	226
554	20240408	092900	24560136	455	455	455	455	30
555	20240408	092800	24546486	455	455	455	455	0
556	20240408	092700	24546486	455	455	455	455	0
557	20240408	092600	24546486	455	455	455	455	45
558	20240408	092500	24526011	455	455	455	455	26
559	20240408	092400	24514181	455	455	455	455	2
560	20240408	092300	24513271	455	455	455	455	104
561	20240408	092200	24465951	455	455	455	455	0
562	20240408	092100	24465951	455	455	455	455	0
563	20240408	092000	24465951	455	455	455	455	0
564	20240408	091900	24465951	455	455	455	455	0
565	20240408	091800	24465951	455	455	455	455	0
566	20240408	091700	24465951	455	455	455	454	1587
567	20240408	091600	23744866	455	455	455	455	0
568	20240408	091500	23744866	455	455	455	455	1000
569	20240408	091400	23289866	454	454	454	454	495
570	20240408	091300	23065136	455	455	455	455	5
571	20240408	091200	23062861	456	454	456	454	1412
572	20240408	091100	22420705	454	455	455	454	12575
573	20240408	091000	16699081	438	438	438	438	0
574	20240408	090900	16699081	438	463	463	438	36278
575	20240408	090800	323421	463	463	463	463	0
576	20240408	090700	323421	463	463	463	463	0
577	20240408	090600	323421	463	465	465	463	12
578	20240408	090500	317850	462	462	462	462	8
579	20240408	090400	314154	462	462	462	462	17
580	20240408	090300	306300	461	461	461	461	0
581	20240408	090200	306300	461	461	461	461	0
582	20240408	090100	306300	461	461	461	461	0
583	20240408	090000	306300	461	469	469	461	611