KissMeData/011090/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185500	18472915	484	484	484	484	226
3	20240429	185400	18472915	484	484	484	484	0
4	20240429	185300	18472915	484	484	484	484	0
5	20240429	185200	18472915	484	484	484	484	0
6	20240429	185100	18472915	484	484	484	484	0
7	20240429	185000	18472915	484	484	484	484	0
8	20240429	184900	18472915	484	484	484	484	0
9	20240429	184800	18472915	484	484	484	484	0
10	20240429	184700	18472915	484	484	484	484	0
11	20240429	184600	18472915	484	484	484	484	0
12	20240429	184500	18472915	484	484	484	484	0
13	20240429	184400	18472915	484	484	484	484	0
14	20240429	184300	18472915	484	484	484	484	0
15	20240429	184200	18472915	484	484	484	484	0
16	20240429	184100	18472915	484	484	484	484	0
17	20240429	184000	18472915	484	484	484	484	0
18	20240429	183900	18472915	484	484	484	484	0
19	20240429	183800	18472915	484	484	484	484	0
20	20240429	183700	18472915	484	484	484	484	0
21	20240429	183600	18472915	484	484	484	484	0
22	20240429	183500	18472915	484	484	484	484	0
23	20240429	183400	18472915	484	484	484	484	0
24	20240429	183300	18472915	484	484	484	484	0
25	20240429	183200	18472915	484	484	484	484	0
26	20240429	183100	18472915	484	484	484	484	0
27	20240429	183000	18472915	484	484	484	484	0
28	20240429	182900	18472915	484	484	484	484	0
29	20240429	182800	18472915	484	484	484	484	0
30	20240429	182700	18472915	484	484	484	484	0
31	20240429	182600	18472915	484	484	484	484	0
32	20240429	182500	18472915	484	484	484	484	226
33	20240429	182400	18472915	484	484	484	484	0
34	20240429	182300	18472915	484	484	484	484	0
35	20240429	182200	18472915	484	484	484	484	0
36	20240429	182100	18472915	484	484	484	484	0
37	20240429	182000	18472915	484	484	484	484	0
38	20240429	181900	18472915	484	484	484	484	0
39	20240429	181800	18472915	484	484	484	484	0
40	20240429	181700	18472915	484	484	484	484	0
41	20240429	181600	18472915	484	484	484	484	0
42	20240429	181500	18472915	484	484	484	484	0
43	20240429	181400	18472915	484	484	484	484	0
44	20240429	181300	18472915	484	484	484	484	0
45	20240429	181200	18472915	484	484	484	484	0
46	20240429	181100	18472915	484	484	484	484	0
47	20240429	181000	18472915	484	484	484	484	0
48	20240429	180900	18472915	484	484	484	484	0
49	20240429	180800	18472915	484	484	484	484	0
50	20240429	180700	18472915	484	484	484	484	0
51	20240429	180600	18472915	484	484	484	484	0
52	20240429	180500	18472915	484	484	484	484	0
53	20240429	180400	18472915	484	484	484	484	0
54	20240429	180300	18472915	484	484	484	484	0
55	20240429	180200	18472915	484	484	484	484	0
56	20240429	180100	18472915	484	484	484	484	0
57	20240429	180000	18472915	484	484	484	484	0
58	20240429	175900	18472915	484	484	484	484	0
59	20240429	175800	18472915	484	484	484	484	0
60	20240429	175700	18472915	484	484	484	484	0
61	20240429	175600	18472915	484	484	484	484	0
62	20240429	175500	18472915	484	484	484	484	226
63	20240429	175400	18472915	484	484	484	484	0
64	20240429	175300	18472915	484	484	484	484	0
65	20240429	175200	18472915	484	484	484	484	0
66	20240429	175100	18472915	484	484	484	484	0
67	20240429	175000	18472915	484	484	484	484	0
68	20240429	174900	18472915	484	484	484	484	0
69	20240429	174800	18472915	484	484	484	484	0
70	20240429	174700	18472915	484	484	484	484	0
71	20240429	174600	18472915	484	484	484	484	0
72	20240429	174500	18472915	484	484	484	484	0
73	20240429	174400	18472915	484	484	484	484	0
74	20240429	174300	18472915	484	484	484	484	0
75	20240429	174200	18472915	484	484	484	484	0
76	20240429	174100	18472915	484	484	484	484	0
77	20240429	174000	18472915	484	484	484	484	0
78	20240429	173900	18472915	484	484	484	484	0
79	20240429	173800	18472915	484	484	484	484	0
80	20240429	173700	18472915	484	484	484	484	0
81	20240429	173600	18472915	484	484	484	484	0
82	20240429	173500	18472915	484	484	484	484	0
83	20240429	173400	18472915	484	484	484	484	0
84	20240429	173300	18472915	484	484	484	484	0
85	20240429	173200	18472915	484	484	484	484	0
86	20240429	173100	18472915	484	484	484	484	0
87	20240429	173000	18472915	484	484	484	484	0
88	20240429	172900	18472915	484	484	484	484	0
89	20240429	172800	18472915	484	484	484	484	0
90	20240429	172700	18472915	484	484	484	484	0
91	20240429	172600	18472915	484	484	484	484	0
92	20240429	172500	18472915	484	484	484	484	226
93	20240429	172400	18472915	484	484	484	484	0
94	20240429	172300	18472915	484	484	484	484	0
95	20240429	172200	18472915	484	484	484	484	0
96	20240429	172100	18472915	484	484	484	484	0
97	20240429	172000	18472915	484	484	484	484	0
98	20240429	171900	18472915	484	484	484	484	0
99	20240429	171800	18472915	484	484	484	484	0
100	20240429	171700	18472915	484	484	484	484	0
101	20240429	171600	18472915	484	484	484	484	0
102	20240429	171500	18472915	484	484	484	484	0
103	20240429	171400	18472915	484	484	484	484	0
104	20240429	171300	18472915	484	484	484	484	0
105	20240429	171200	18472915	484	484	484	484	0
106	20240429	171100	18472915	484	484	484	484	0
107	20240429	171000	18472915	484	484	484	484	0
108	20240429	170900	18472915	484	484	484	484	0
109	20240429	170800	18472915	484	484	484	484	0
110	20240429	170700	18472915	484	484	484	484	0
111	20240429	170600	18472915	484	484	484	484	0
112	20240429	170500	18472915	484	484	484	484	0
113	20240429	170400	18472915	484	484	484	484	0
114	20240429	170300	18472915	484	484	484	484	0
115	20240429	170200	18472915	484	484	484	484	0
116	20240429	170100	18472915	484	484	484	484	0
117	20240429	170000	18472915	484	484	484	484	0
118	20240429	165900	18472915	484	484	484	484	0
119	20240429	165800	18472915	484	484	484	484	0
120	20240429	165700	18472915	484	484	484	484	0
121	20240429	165600	18472915	484	484	484	484	0
122	20240429	165500	18472915	484	484	484	484	226
123	20240429	165400	18472915	484	484	484	484	0
124	20240429	165300	18472915	484	484	484	484	0
125	20240429	165200	18472915	484	484	484	484	0
126	20240429	165100	18472915	484	484	484	484	0
127	20240429	165000	18472915	484	484	484	484	0
128	20240429	164900	18472915	484	484	484	484	0
129	20240429	164800	18472915	484	484	484	484	0
130	20240429	164700	18472915	484	484	484	484	0
131	20240429	164600	18472915	484	484	484	484	0
132	20240429	164500	18472915	484	484	484	484	0
133	20240429	164400	18472915	484	484	484	484	0
134	20240429	164300	18472915	484	484	484	484	0
135	20240429	164200	18472915	484	484	484	484	0
136	20240429	164100	18472915	484	484	484	484	0
137	20240429	164000	18472915	484	484	484	484	0
138	20240429	163900	18472915	484	484	484	484	0
139	20240429	163800	18472915	484	484	484	484	0
140	20240429	163700	18472915	484	484	484	484	0
141	20240429	163600	18472915	484	484	484	484	0
142	20240429	163500	18472915	484	484	484	484	0
143	20240429	163400	18472915	484	484	484	484	0
144	20240429	163300	18472915	484	484	484	484	0
145	20240429	163200	18472915	484	484	484	484	0
146	20240429	163100	18472915	484	484	484	484	0
147	20240429	163000	18472915	484	484	484	484	0
148	20240429	162900	18472915	484	484	484	484	0
149	20240429	162800	18472915	484	484	484	484	0
150	20240429	162700	18472915	484	484	484	484	0
151	20240429	162600	18472915	484	484	484	484	0
152	20240429	162500	18472915	484	484	484	484	226
153	20240429	162400	18472915	484	484	484	484	0
154	20240429	162300	18472915	484	484	484	484	0
155	20240429	162200	18472915	484	484	484	484	0
156	20240429	162100	18472915	484	484	484	484	0
157	20240429	162000	18472915	484	484	484	484	0
158	20240429	161900	18472915	484	484	484	484	0
159	20240429	161800	18472915	484	484	484	484	0
160	20240429	161700	18472915	484	484	484	484	0
161	20240429	161600	18472915	484	484	484	484	0
162	20240429	161500	18472915	484	484	484	484	0
163	20240429	161400	18472915	484	484	484	484	0
164	20240429	161300	18472915	484	484	484	484	0
165	20240429	161200	18472915	484	484	484	484	0
166	20240429	161100	18472915	484	484	484	484	0
167	20240429	161000	18472915	484	484	484	484	0
168	20240429	160900	18472915	484	484	484	484	0
169	20240429	160800	18472915	484	484	484	484	0
170	20240429	160700	18472915	484	484	484	484	0
171	20240429	160600	18472915	484	484	484	484	0
172	20240429	160500	18472915	484	484	484	484	0
173	20240429	160400	18472915	484	484	484	484	0
174	20240429	160300	18472915	484	484	484	484	0
175	20240429	160200	18472915	484	484	484	484	0
176	20240429	160100	18472915	484	484	484	484	0
177	20240429	160000	18472915	484	484	484	484	0
178	20240429	155900	18472915	484	484	484	484	0
179	20240429	155800	18472915	484	484	484	484	0
180	20240429	155700	18472915	484	484	484	484	0
181	20240429	155600	18472915	484	484	484	484	0
182	20240429	155500	18472915	484	484	484	484	226
183	20240429	155400	18472915	484	484	484	484	0
184	20240429	155300	18472915	484	484	484	484	0
185	20240429	155200	18472915	484	484	484	484	0
186	20240429	155100	18472915	484	484	484	484	0
187	20240429	155000	18472915	484	484	484	484	0
188	20240429	154900	18472915	484	484	484	484	0
189	20240429	154800	18472915	484	484	484	484	0
190	20240429	154700	18472915	484	484	484	484	0
191	20240429	154600	18472915	484	484	484	484	0
192	20240429	154500	18472915	484	484	484	484	0
193	20240429	154400	18472915	484	484	484	484	0
194	20240429	154300	18472915	484	484	484	484	0
195	20240429	154200	18472915	484	484	484	484	0
196	20240429	154100	18472915	484	484	484	484	0
197	20240429	154000	18472915	484	484	484	484	0
198	20240429	153900	18472915	484	484	484	484	0
199	20240429	153800	18472915	484	484	484	484	0
200	20240429	153700	18472915	484	484	484	484	0
201	20240429	153600	18472915	484	484	484	484	0
202	20240429	153500	18472915	484	484	484	484	0
203	20240429	153400	18472915	484	484	484	484	0
204	20240429	153300	18472915	484	484	484	484	0
205	20240429	153200	18472915	484	484	484	484	0
206	20240429	153100	18472915	484	484	484	484	0
207	20240429	153000	18472915	484	484	484	484	226
208	20240429	152900	18363531	485	485	485	485	0
209	20240429	152800	18363531	485	485	485	485	0
210	20240429	152700	18363531	485	485	485	485	0
211	20240429	152600	18363531	485	485	485	485	0
212	20240429	152500	18363531	485	485	485	485	0
213	20240429	152400	18363531	485	485	485	485	0
214	20240429	152300	18363531	485	485	485	485	0
215	20240429	152200	18363531	485	485	485	485	0
216	20240429	152100	18363531	485	485	485	485	0
217	20240429	152000	18363531	485	485	485	485	0
218	20240429	151900	18363531	485	485	485	485	20
219	20240429	151800	18353831	485	485	485	485	1
220	20240429	151700	18353346	485	485	485	485	130
221	20240429	151600	18290296	485	485	485	485	81
222	20240429	151500	18251011	485	485	485	485	61
223	20240429	151400	18221426	485	485	485	485	42
224	20240429	151300	18201056	485	485	485	485	50
225	20240429	151200	18176806	485	485	485	485	123
226	20240429	151100	18117151	484	485	485	484	5020
227	20240429	151000	15687451	485	485	485	485	11
228	20240429	150900	15682116	485	485	485	485	23
229	20240429	150800	15670961	485	485	485	485	25
230	20240429	150700	15658836	485	485	485	485	0
231	20240429	150600	15658836	485	485	485	485	2
232	20240429	150500	15657866	485	485	485	485	2
233	20240429	150400	15656896	485	485	485	485	508
234	20240429	150300	15410516	485	485	485	485	0
235	20240429	150200	15410516	485	485	485	485	6
236	20240429	150100	15407606	485	485	485	485	0
237	20240429	150000	15407606	485	485	485	485	11
238	20240429	145900	15402271	485	485	485	485	3
239	20240429	145800	15400816	485	485	485	485	6
240	20240429	145700	15397906	485	485	485	485	0
241	20240429	145600	15397906	485	485	485	485	2
242	20240429	145500	15396936	485	485	485	485	3
243	20240429	145400	15395481	485	485	485	485	3
244	20240429	145300	15394026	485	485	485	485	0
245	20240429	145200	15394026	485	485	485	485	4
246	20240429	145100	15392086	485	485	485	485	0
247	20240429	145000	15392086	485	485	485	485	13
248	20240429	144900	15385781	485	485	485	485	3
249	20240429	144800	15384326	485	485	485	485	4477
250	20240429	144700	13212981	485	485	485	485	1000
251	20240429	144600	12727981	485	485	485	485	3
252	20240429	144500	12726526	485	485	485	485	3
253	20240429	144400	12725071	485	485	485	485	8
254	20240429	144300	12721191	485	485	485	485	0
255	20240429	144200	12721191	485	485	485	485	5
256	20240429	144100	12718766	485	485	485	485	0
257	20240429	144000	12718766	485	485	485	485	12
258	20240429	143900	12712946	485	485	485	485	3
259	20240429	143800	12711491	485	485	485	485	6
260	20240429	143700	12708581	485	485	485	485	0
261	20240429	143600	12708581	485	485	485	485	1
262	20240429	143500	12708096	485	485	485	485	2
263	20240429	143400	12707126	485	485	485	485	24
264	20240429	143300	12695486	485	485	485	485	0
265	20240429	143200	12695486	485	485	485	485	5
266	20240429	143100	12693061	485	485	485	485	0
267	20240429	143000	12693061	485	485	485	485	12
268	20240429	142900	12687241	485	485	485	485	3
269	20240429	142800	12685786	485	485	485	485	5
270	20240429	142700	12683361	485	485	485	485	0
271	20240429	142600	12683361	485	485	485	485	3
272	20240429	142500	12681906	485	485	485	485	4
273	20240429	142400	12679966	485	485	485	485	24
274	20240429	142300	12668326	485	485	485	485	0
275	20240429	142200	12668326	485	485	485	485	6
276	20240429	142100	12665416	485	485	485	485	0
277	20240429	142000	12665416	485	485	485	485	13
278	20240429	141900	12659111	485	485	485	485	3
279	20240429	141800	12657656	485	485	485	485	6
280	20240429	141700	12654746	485	485	485	485	0
281	20240429	141600	12654746	485	485	485	485	3
282	20240429	141500	12653291	485	485	485	485	3
283	20240429	141400	12651836	485	485	485	485	23
284	20240429	141300	12640681	485	485	485	485	0
285	20240429	141200	12640681	485	485	485	485	4
286	20240429	141100	12638741	485	485	485	485	0
287	20240429	141000	12638741	485	485	485	485	12
288	20240429	140900	12632921	485	485	485	485	3
289	20240429	140800	12631466	485	485	485	485	4
290	20240429	140700	12629526	485	485	485	485	0
291	20240429	140600	12629526	485	485	485	485	2
292	20240429	140500	12628556	485	485	485	485	2
293	20240429	140400	12627586	485	485	485	485	24
294	20240429	140300	12615946	485	485	485	485	0
295	20240429	140200	12615946	485	485	485	485	15
296	20240429	140100	12608671	485	485	485	485	0
297	20240429	140000	12608671	485	485	485	485	12
298	20240429	135900	12602851	485	484	485	484	661
299	20240429	135800	12282924	484	484	484	484	406
300	20240429	135700	12086420	484	484	484	484	1
301	20240429	135600	12085936	484	484	484	484	3
302	20240429	135500	12084484	484	484	484	484	3
303	20240429	135400	12083032	484	484	484	484	24
304	20240429	135300	12071416	484	484	484	484	0
305	20240429	135200	12071416	484	484	484	484	5
306	20240429	135100	12068996	484	484	484	484	0
307	20240429	135000	12068996	484	484	484	484	14
308	20240429	134900	12062220	484	484	484	484	29
309	20240429	134800	12048184	484	484	484	484	5
310	20240429	134700	12045764	484	484	484	484	0
311	20240429	134600	12045764	484	485	485	484	53
312	20240429	134500	12020111	485	485	485	485	3
313	20240429	134400	12018656	485	485	485	485	44
314	20240429	134300	11997316	485	485	485	485	0
315	20240429	134200	11997316	485	485	485	485	5
316	20240429	134100	11994891	485	485	485	485	0
317	20240429	134000	11994891	485	485	485	485	10
318	20240429	133900	11990041	485	485	485	485	3
319	20240429	133800	11988586	484	484	484	484	1262
320	20240429	133700	11377778	484	484	484	484	0
321	20240429	133600	11377778	484	484	484	484	3
322	20240429	133500	11376326	484	484	484	484	2
323	20240429	133400	11375358	484	484	484	484	23
324	20240429	133300	11364226	484	484	484	484	0
325	20240429	133200	11364226	484	484	484	484	5
326	20240429	133100	11361806	484	484	484	484	0
327	20240429	133000	11361806	484	484	484	484	13
328	20240429	132900	11355514	484	484	484	484	3
329	20240429	132800	11354062	484	484	484	484	16
330	20240429	132700	11346318	484	484	484	484	0
331	20240429	132600	11346318	484	484	484	484	2
332	20240429	132500	11345350	484	484	484	484	103
333	20240429	132400	11295498	484	484	484	484	25
334	20240429	132300	11283398	484	484	484	484	0
335	20240429	132200	11283398	484	484	484	484	4
336	20240429	132100	11281462	484	484	484	484	13
337	20240429	132000	11275170	484	484	484	484	12
338	20240429	131900	11269362	484	484	484	484	11
339	20240429	131800	11264038	484	484	484	484	27
340	20240429	131700	11250970	484	484	484	484	0
341	20240429	131600	11250970	484	484	484	484	2
342	20240429	131500	11250002	484	484	484	484	3
343	20240429	131400	11248550	484	484	484	484	23
344	20240429	131300	11237418	484	484	484	484	0
345	20240429	131200	11237418	484	484	484	484	6
346	20240429	131100	11234514	484	484	484	484	0
347	20240429	131000	11234514	484	484	484	484	15
348	20240429	130900	11227254	484	484	484	484	3
349	20240429	130800	11225802	484	484	484	484	25
350	20240429	130700	11213702	484	484	484	484	0
351	20240429	130600	11213702	484	484	484	484	2
352	20240429	130500	11212734	484	484	484	484	3
353	20240429	130400	11211282	484	484	484	484	24
354	20240429	130300	11199666	484	484	484	484	10
355	20240429	130200	11194826	484	484	484	484	4
356	20240429	130100	11192890	484	484	484	484	0
357	20240429	130000	11192890	484	484	484	484	12
358	20240429	125900	11187082	484	484	484	484	4
359	20240429	125800	11185146	484	484	484	484	75
360	20240429	125700	11148846	484	484	484	484	50
361	20240429	125600	11124646	484	484	484	484	103
362	20240429	125500	11074794	484	484	484	484	2
363	20240429	125400	11073826	483	484	484	483	314
364	20240429	125300	10922160	483	483	483	483	25
365	20240429	125200	10910085	484	484	484	484	6
366	20240429	125100	10907181	483	483	483	483	21
367	20240429	125000	10897038	484	484	484	484	12
368	20240429	124900	10891230	484	485	485	484	27
369	20240429	124800	10878160	485	485	485	485	24
370	20240429	124700	10866520	485	485	485	485	0
371	20240429	124600	10866520	485	485	485	485	2
372	20240429	124500	10865550	485	485	485	485	3
373	20240429	124400	10864095	485	485	485	485	30
374	20240429	124300	10849545	485	485	485	485	0
375	20240429	124200	10849545	485	485	485	485	4
376	20240429	124100	10847605	485	485	485	485	0
377	20240429	124000	10847605	485	485	485	485	12
378	20240429	123900	10841785	485	485	485	485	3
379	20240429	123800	10840330	485	485	485	485	27
380	20240429	123700	10827235	485	485	485	485	0
381	20240429	123600	10827235	485	485	485	485	3
382	20240429	123500	10825780	485	485	485	485	3
383	20240429	123400	10824325	485	485	485	485	53
384	20240429	123300	10798620	485	485	485	485	0
385	20240429	123200	10798620	485	485	485	485	5
386	20240429	123100	10796195	485	485	485	485	0
387	20240429	123000	10796195	485	485	485	485	14
388	20240429	122900	10789405	485	485	485	485	4
389	20240429	122800	10787465	485	485	485	485	25
390	20240429	122700	10775340	484	484	484	484	1
391	20240429	122600	10774856	484	485	485	484	1639
392	20240429	122500	9981578	485	485	485	485	3
393	20240429	122400	9980123	484	485	485	484	254
394	20240429	122300	9857183	485	485	485	485	0
395	20240429	122200	9857183	485	485	485	485	5
396	20240429	122100	9854758	485	485	485	485	0
397	20240429	122000	9854758	485	485	485	485	12
398	20240429	121900	9848938	485	485	485	485	2
399	20240429	121800	9847968	485	485	485	485	26
400	20240429	121700	9835358	485	485	485	485	0
401	20240429	121600	9835358	485	485	485	485	3
402	20240429	121500	9833903	485	485	485	485	45
403	20240429	121400	9812078	485	485	485	485	44
404	20240429	121300	9790738	485	485	485	485	0
405	20240429	121200	9790738	485	485	485	485	6
406	20240429	121100	9787828	485	485	485	485	0
407	20240429	121000	9787828	485	485	485	485	111
408	20240429	120900	9733993	485	485	485	485	3
409	20240429	120800	9732538	485	485	485	485	525
410	20240429	120700	9477913	484	484	484	484	1127
411	20240429	120600	8932445	484	484	484	484	3
412	20240429	120500	8930993	484	484	484	484	2
413	20240429	120400	8930025	484	484	484	484	24
414	20240429	120300	8918409	484	484	484	484	0
415	20240429	120200	8918409	484	484	484	484	5
416	20240429	120100	8915989	484	484	484	484	0
417	20240429	120000	8915989	484	484	484	484	12
418	20240429	115900	8910181	484	484	484	484	3
419	20240429	115800	8908729	484	484	484	484	23
420	20240429	115700	8897597	484	484	484	484	0
421	20240429	115600	8897597	484	484	484	484	1
422	20240429	115500	8897113	484	484	484	484	4
423	20240429	115400	8895177	484	484	484	484	97
424	20240429	115300	8848229	484	484	484	484	0
425	20240429	115200	8848229	484	484	484	484	5
426	20240429	115100	8845809	484	484	484	484	0
427	20240429	115000	8845809	484	484	484	484	13
428	20240429	114900	8839517	484	484	484	484	3
429	20240429	114800	8838065	484	483	484	482	2025
430	20240429	114700	7861088	484	484	484	484	0
431	20240429	114600	7861088	484	484	484	484	3
432	20240429	114500	7859636	484	484	484	484	3
433	20240429	114400	7858184	484	484	484	484	26
434	20240429	114300	7845600	483	483	483	483	0
435	20240429	114200	7845600	483	483	483	483	368
436	20240429	114100	7667856	483	484	484	483	1143
437	20240429	114000	7115732	484	484	484	484	1012
438	20240429	113900	6625924	484	484	484	484	4
439	20240429	113800	6623988	484	484	484	484	25
440	20240429	113700	6611888	484	484	484	484	0
441	20240429	113600	6611888	484	484	484	484	2
442	20240429	113500	6610920	484	484	484	484	2
443	20240429	113400	6609952	484	484	484	484	721
444	20240429	113300	6260988	484	484	484	484	0
445	20240429	113200	6260988	484	484	484	484	4
446	20240429	113100	6259052	484	484	484	484	0
447	20240429	113000	6259052	484	484	484	484	18
448	20240429	112900	6250340	484	484	484	484	3
449	20240429	112800	6248888	484	484	484	484	27
450	20240429	112700	6235820	484	484	484	484	0
451	20240429	112600	6235820	484	484	484	484	3
452	20240429	112500	6234368	484	484	484	484	3
453	20240429	112400	6232916	484	484	484	484	24
454	20240429	112300	6221300	484	484	484	484	0
455	20240429	112200	6221300	484	484	484	484	5
456	20240429	112100	6218880	484	484	484	484	0
457	20240429	112000	6218880	484	484	484	484	13
458	20240429	111900	6212588	484	484	484	484	4
459	20240429	111800	6210652	484	485	485	484	533
460	20240429	111700	5952649	485	485	485	485	0
461	20240429	111600	5952649	485	485	485	485	2
462	20240429	111500	5951679	485	485	485	485	3
463	20240429	111400	5950224	484	484	484	484	20
464	20240429	111300	5940544	484	484	484	484	0
465	20240429	111200	5940544	484	484	484	484	43
466	20240429	111100	5919732	485	485	485	485	7
467	20240429	111000	5916337	485	485	485	485	5
468	20240429	110900	5913912	485	485	485	485	0
469	20240429	110800	5913912	485	485	485	485	1
470	20240429	110700	5913427	483	483	483	483	40
471	20240429	110600	5894107	483	483	483	483	0
472	20240429	110500	5894107	483	483	483	483	0
473	20240429	110400	5894107	483	483	483	483	0
474	20240429	110300	5894107	483	483	483	483	3000
475	20240429	110200	4445107	483	483	483	483	202
476	20240429	110100	4347541	483	483	483	483	0
477	20240429	110000	4347541	483	483	483	483	0
478	20240429	105900	4347541	483	483	483	483	0
479	20240429	105800	4347541	483	483	483	483	0
480	20240429	105700	4347541	483	483	483	483	0
481	20240429	105600	4347541	483	483	483	483	0
482	20240429	105500	4347541	483	483	483	483	0
483	20240429	105400	4347541	483	483	483	483	0
484	20240429	105300	4347541	483	483	483	483	0
485	20240429	105200	4347541	483	483	483	483	0
486	20240429	105100	4347541	483	483	483	483	0
487	20240429	105000	4347541	483	483	483	483	0
488	20240429	104900	4347541	483	483	483	483	0
489	20240429	104800	4347541	483	483	483	483	0
490	20240429	104700	4347541	483	483	483	483	0
491	20240429	104600	4347541	483	483	483	483	0
492	20240429	104500	4347541	483	483	483	483	0
493	20240429	104400	4347541	483	483	483	483	0
494	20240429	104300	4347541	483	483	483	483	0
495	20240429	104200	4347541	483	483	483	483	1485
496	20240429	104100	3630286	485	485	485	485	1
497	20240429	104000	3629801	484	484	484	484	0
498	20240429	103900	3629801	484	485	485	484	285
499	20240429	103800	3491851	484	484	484	484	0
500	20240429	103700	3491851	484	484	484	484	0
501	20240429	103600	3491851	484	484	484	484	0
502	20240429	103500	3491851	484	484	484	484	0
503	20240429	103400	3491851	484	484	484	484	0
504	20240429	103300	3491851	484	484	484	484	65
505	20240429	103200	3460391	484	484	484	484	0
506	20240429	103100	3460391	484	485	485	484	12
507	20240429	103000	3454581	484	484	484	484	413
508	20240429	102900	3254689	485	485	485	485	17
509	20240429	102800	3246444	485	485	485	485	0
510	20240429	102700	3246444	485	485	485	485	0
511	20240429	102600	3246444	485	485	485	485	0
512	20240429	102500	3246444	485	485	485	485	0
513	20240429	102400	3246444	485	485	485	485	0
514	20240429	102300	3246444	485	485	485	485	0
515	20240429	102200	3246444	485	485	485	485	6
516	20240429	102100	3243534	485	485	485	485	200
517	20240429	102000	3146534	485	485	485	485	0
518	20240429	101900	3146534	485	485	485	485	1000
519	20240429	101800	2661534	485	485	485	485	1
520	20240429	101700	2661049	485	485	485	485	1003
521	20240429	101600	2174594	485	485	485	485	0
522	20240429	101500	2174594	485	485	485	485	10
523	20240429	101400	2169744	485	485	485	485	0
524	20240429	101300	2169744	485	485	485	485	0
525	20240429	101200	2169744	485	485	485	485	0
526	20240429	101100	2169744	485	485	485	485	2000
527	20240429	101000	1199744	485	485	485	485	0
528	20240429	100900	1199744	485	485	485	485	0
529	20240429	100800	1199744	485	485	485	485	0
530	20240429	100700	1199744	485	485	485	485	0
531	20240429	100600	1199744	485	485	485	485	0
532	20240429	100500	1199744	485	485	485	485	1
533	20240429	100400	1199259	485	485	485	485	1
534	20240429	100300	1198774	485	485	485	485	20
535	20240429	100200	1189074	485	485	485	485	7
536	20240429	100100	1185679	485	485	485	485	0
537	20240429	100000	1185679	485	485	485	485	0
538	20240429	095900	1185679	485	485	485	485	0
539	20240429	095800	1185679	485	485	485	485	5
540	20240429	095700	1183254	485	485	485	485	0
541	20240429	095600	1183254	485	485	485	485	0
542	20240429	095500	1183254	485	485	485	485	1
543	20240429	095400	1182769	485	485	485	485	1
544	20240429	095300	1182284	485	485	485	485	0
545	20240429	095200	1182284	485	485	485	485	0
546	20240429	095100	1182284	485	485	485	485	0
547	20240429	095000	1182284	485	485	485	485	0
548	20240429	094900	1182284	485	485	485	485	10
549	20240429	094800	1177434	485	485	485	485	0
550	20240429	094700	1177434	485	485	485	485	1
551	20240429	094600	1176949	485	485	485	485	1
552	20240429	094500	1176464	485	485	485	485	0
553	20240429	094400	1176464	485	485	485	485	0
554	20240429	094300	1176464	485	485	485	485	0
555	20240429	094200	1176464	485	485	485	485	5
556	20240429	094100	1174039	485	485	485	485	0
557	20240429	094000	1174039	485	485	485	485	1
558	20240429	093900	1173554	485	485	485	485	0
559	20240429	093800	1173554	485	485	485	485	0
560	20240429	093700	1173554	485	485	485	485	3
561	20240429	093600	1172099	484	484	484	484	0
562	20240429	093500	1172099	484	484	484	484	0
563	20240429	093400	1172099	484	484	484	484	0
564	20240429	093300	1172099	484	484	484	484	0
565	20240429	093200	1172099	484	484	484	484	0
566	20240429	093100	1172099	484	484	484	484	0
567	20240429	093000	1172099	484	484	484	484	92
568	20240429	092900	1127571	484	484	484	484	7
569	20240429	092800	1124183	484	484	484	484	5
570	20240429	092700	1121763	484	484	484	484	0
571	20240429	092600	1121763	484	484	484	484	0
572	20240429	092500	1121763	484	484	484	484	1
573	20240429	092400	1121279	484	484	484	484	2
574	20240429	092300	1120311	484	484	484	484	0
575	20240429	092200	1120311	484	484	484	484	0
576	20240429	092100	1120311	484	484	484	484	0
577	20240429	092000	1120311	484	484	484	484	30
578	20240429	091900	1105791	483	483	483	483	0
579	20240429	091800	1105791	483	483	483	483	490
580	20240429	091700	869121	483	483	483	483	0
581	20240429	091600	869121	483	483	483	483	0
582	20240429	091500	869121	483	483	483	483	0
583	20240429	091400	869121	483	483	483	483	13
584	20240429	091300	862842	483	483	483	483	0
585	20240429	091200	862842	483	483	483	483	0
586	20240429	091100	862842	483	483	483	483	0
587	20240429	091000	862842	483	483	483	483	0
588	20240429	090900	862842	483	483	483	483	3
589	20240429	090800	861393	484	484	484	484	0
590	20240429	090700	861393	484	484	484	484	200
591	20240429	090600	764593	484	484	484	484	0
592	20240429	090500	764593	484	484	484	484	0
593	20240429	090400	764593	484	484	484	484	0
594	20240429	090300	764593	484	484	484	484	3
595	20240429	090200	763141	484	484	484	484	0
596	20240429	090100	763141	484	484	484	484	1
597	20240429	090000	762657	483	483	483	483	1579