KissMeData/008600/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185100	63408891	483	483	483	483	1754
3	20240429	185000	63408891	483	483	483	483	0
4	20240429	184900	63408891	483	483	483	483	0
5	20240429	184800	63408891	483	483	483	483	0
6	20240429	184700	63408891	483	483	483	483	0
7	20240429	184600	63408891	483	483	483	483	0
8	20240429	184500	63408891	483	483	483	483	0
9	20240429	184400	63408891	483	483	483	483	0
10	20240429	184300	63408891	483	483	483	483	0
11	20240429	184200	63408891	483	483	483	483	0
12	20240429	184100	63408891	483	483	483	483	0
13	20240429	184000	63408891	483	483	483	483	0
14	20240429	183900	63408891	483	483	483	483	0
15	20240429	183800	63408891	483	483	483	483	0
16	20240429	183700	63408891	483	483	483	483	0
17	20240429	183600	63408891	483	483	483	483	0
18	20240429	183500	63408891	483	483	483	483	0
19	20240429	183400	63408891	483	483	483	483	0
20	20240429	183300	63408891	483	483	483	483	0
21	20240429	183200	63408891	483	483	483	483	0
22	20240429	183100	63408891	483	483	483	483	0
23	20240429	183000	63408891	483	483	483	483	0
24	20240429	182900	63408891	483	483	483	483	0
25	20240429	182800	63408891	483	483	483	483	0
26	20240429	182700	63408891	483	483	483	483	0
27	20240429	182600	63408891	483	483	483	483	0
28	20240429	182500	63408891	483	483	483	483	0
29	20240429	182400	63408891	483	483	483	483	0
30	20240429	182300	63408891	483	483	483	483	0
31	20240429	182200	63408891	483	483	483	483	0
32	20240429	182100	63408891	483	483	483	483	1754
33	20240429	182000	63408891	483	483	483	483	0
34	20240429	181900	63408891	483	483	483	483	0
35	20240429	181800	63408891	483	483	483	483	0
36	20240429	181700	63408891	483	483	483	483	0
37	20240429	181600	63408891	483	483	483	483	0
38	20240429	181500	63408891	483	483	483	483	0
39	20240429	181400	63408891	483	483	483	483	0
40	20240429	181300	63408891	483	483	483	483	0
41	20240429	181200	63408891	483	483	483	483	0
42	20240429	181100	63408891	483	483	483	483	0
43	20240429	181000	63408891	483	483	483	483	0
44	20240429	180900	63408891	483	483	483	483	0
45	20240429	180800	63408891	483	483	483	483	0
46	20240429	180700	63408891	483	483	483	483	0
47	20240429	180600	63408891	483	483	483	483	0
48	20240429	180500	63408891	483	483	483	483	0
49	20240429	180400	63408891	483	483	483	483	0
50	20240429	180300	63408891	483	483	483	483	0
51	20240429	180200	63408891	483	483	483	483	0
52	20240429	180100	63408891	483	483	483	483	0
53	20240429	180000	63408891	483	483	483	483	0
54	20240429	175900	63408891	483	483	483	483	0
55	20240429	175800	63408891	483	483	483	483	0
56	20240429	175700	63408891	483	483	483	483	0
57	20240429	175600	63408891	483	483	483	483	0
58	20240429	175500	63408891	483	483	483	483	0
59	20240429	175400	63408891	483	483	483	483	0
60	20240429	175300	63408891	483	483	483	483	0
61	20240429	175200	63408891	483	483	483	483	0
62	20240429	175100	63408891	483	483	483	483	1754
63	20240429	175000	63408891	483	483	483	483	0
64	20240429	174900	63408891	483	483	483	483	0
65	20240429	174800	63408891	483	483	483	483	0
66	20240429	174700	63408891	483	483	483	483	0
67	20240429	174600	63408891	483	483	483	483	0
68	20240429	174500	63408891	483	483	483	483	0
69	20240429	174400	63408891	483	483	483	483	0
70	20240429	174300	63408891	483	483	483	483	0
71	20240429	174200	63408891	483	483	483	483	0
72	20240429	174100	63408891	483	483	483	483	0
73	20240429	174000	63408891	483	483	483	483	0
74	20240429	173900	63408891	483	483	483	483	0
75	20240429	173800	63408891	483	483	483	483	0
76	20240429	173700	63408891	483	483	483	483	0
77	20240429	173600	63408891	483	483	483	483	0
78	20240429	173500	63408891	483	483	483	483	0
79	20240429	173400	63408891	483	483	483	483	0
80	20240429	173300	63408891	483	483	483	483	0
81	20240429	173200	63408891	483	483	483	483	0
82	20240429	173100	63408891	483	483	483	483	0
83	20240429	173000	63408891	483	483	483	483	0
84	20240429	172900	63408891	483	483	483	483	0
85	20240429	172800	63408891	483	483	483	483	0
86	20240429	172700	63408891	483	483	483	483	0
87	20240429	172600	63408891	483	483	483	483	0
88	20240429	172500	63408891	483	483	483	483	0
89	20240429	172400	63408891	483	483	483	483	0
90	20240429	172300	63408891	483	483	483	483	0
91	20240429	172200	63408891	483	483	483	483	0
92	20240429	172100	63408891	483	483	483	483	1754
93	20240429	172000	63408891	483	483	483	483	0
94	20240429	171900	63408891	483	483	483	483	0
95	20240429	171800	63408891	483	483	483	483	0
96	20240429	171700	63408891	483	483	483	483	0
97	20240429	171600	63408891	483	483	483	483	0
98	20240429	171500	63408891	483	483	483	483	0
99	20240429	171400	63408891	483	483	483	483	0
100	20240429	171300	63408891	483	483	483	483	0
101	20240429	171200	63408891	483	483	483	483	0
102	20240429	171100	63408891	483	483	483	483	0
103	20240429	171000	63408891	483	483	483	483	0
104	20240429	170900	63408891	483	483	483	483	0
105	20240429	170800	63408891	483	483	483	483	0
106	20240429	170700	63408891	483	483	483	483	0
107	20240429	170600	63408891	483	483	483	483	0
108	20240429	170500	63408891	483	483	483	483	0
109	20240429	170400	63408891	483	483	483	483	0
110	20240429	170300	63408891	483	483	483	483	0
111	20240429	170200	63408891	483	483	483	483	0
112	20240429	170100	63408891	483	483	483	483	0
113	20240429	170000	63408891	483	483	483	483	0
114	20240429	165900	63408891	483	483	483	483	0
115	20240429	165800	63408891	483	483	483	483	0
116	20240429	165700	63408891	483	483	483	483	0
117	20240429	165600	63408891	483	483	483	483	0
118	20240429	165500	63408891	483	483	483	483	0
119	20240429	165400	63408891	483	483	483	483	0
120	20240429	165300	63408891	483	483	483	483	0
121	20240429	165200	63408891	483	483	483	483	0
122	20240429	165100	63408891	483	483	483	483	1754
123	20240429	165000	63408891	483	483	483	483	0
124	20240429	164900	63408891	483	483	483	483	0
125	20240429	164800	63408891	483	483	483	483	0
126	20240429	164700	63408891	483	483	483	483	0
127	20240429	164600	63408891	483	483	483	483	0
128	20240429	164500	63408891	483	483	483	483	0
129	20240429	164400	63408891	483	483	483	483	0
130	20240429	164300	63408891	483	483	483	483	0
131	20240429	164200	63408891	483	483	483	483	0
132	20240429	164100	63408891	483	483	483	483	0
133	20240429	164000	63408891	483	483	483	483	0
134	20240429	163900	63408891	483	483	483	483	0
135	20240429	163800	63408891	483	483	483	483	0
136	20240429	163700	63408891	483	483	483	483	0
137	20240429	163600	63408891	483	483	483	483	0
138	20240429	163500	63408891	483	483	483	483	0
139	20240429	163400	63408891	483	483	483	483	0
140	20240429	163300	63408891	483	483	483	483	0
141	20240429	163200	63408891	483	483	483	483	0
142	20240429	163100	63408891	483	483	483	483	0
143	20240429	163000	63408891	483	483	483	483	0
144	20240429	162900	63408891	483	483	483	483	0
145	20240429	162800	63408891	483	483	483	483	0
146	20240429	162700	63408891	483	483	483	483	0
147	20240429	162600	63408891	483	483	483	483	0
148	20240429	162500	63408891	483	483	483	483	0
149	20240429	162400	63408891	483	483	483	483	0
150	20240429	162300	63408891	483	483	483	483	0
151	20240429	162200	63408891	483	483	483	483	0
152	20240429	162100	63408891	483	483	483	483	1754
153	20240429	162000	63408891	483	483	483	483	0
154	20240429	161900	63408891	483	483	483	483	0
155	20240429	161800	63408891	483	483	483	483	0
156	20240429	161700	63408891	483	483	483	483	0
157	20240429	161600	63408891	483	483	483	483	0
158	20240429	161500	63408891	483	483	483	483	0
159	20240429	161400	63408891	483	483	483	483	0
160	20240429	161300	63408891	483	483	483	483	0
161	20240429	161200	63408891	483	483	483	483	0
162	20240429	161100	63408891	483	483	483	483	0
163	20240429	161000	63408891	483	483	483	483	0
164	20240429	160900	63408891	483	483	483	483	0
165	20240429	160800	63408891	483	483	483	483	0
166	20240429	160700	63408891	483	483	483	483	0
167	20240429	160600	63408891	483	483	483	483	0
168	20240429	160500	63408891	483	483	483	483	0
169	20240429	160400	63408891	483	483	483	483	0
170	20240429	160300	63408891	483	483	483	483	0
171	20240429	160200	63408891	483	483	483	483	0
172	20240429	160100	63408891	483	483	483	483	0
173	20240429	160000	63408891	483	483	483	483	0
174	20240429	155900	63408891	483	483	483	483	0
175	20240429	155800	63408891	483	483	483	483	0
176	20240429	155700	63408891	483	483	483	483	0
177	20240429	155600	63408891	483	483	483	483	0
178	20240429	155500	63408891	483	483	483	483	0
179	20240429	155400	63408891	483	483	483	483	0
180	20240429	155300	63408891	483	483	483	483	0
181	20240429	155200	63408891	483	483	483	483	0
182	20240429	155100	63408891	483	483	483	483	1754
183	20240429	155000	63408891	483	483	483	483	0
184	20240429	154900	63408891	483	483	483	483	0
185	20240429	154800	63408891	483	483	483	483	0
186	20240429	154700	63408891	483	483	483	483	0
187	20240429	154600	63408891	483	483	483	483	0
188	20240429	154500	63408891	483	483	483	483	0
189	20240429	154400	63408891	483	483	483	483	0
190	20240429	154300	63408891	483	483	483	483	0
191	20240429	154200	63408891	483	483	483	483	0
192	20240429	154100	63408891	483	483	483	483	0
193	20240429	154000	63408891	483	483	483	483	0
194	20240429	153900	63408891	483	483	483	483	0
195	20240429	153800	63408891	483	483	483	483	0
196	20240429	153700	63408891	483	483	483	483	0
197	20240429	153600	63408891	483	483	483	483	0
198	20240429	153500	63408891	483	483	483	483	0
199	20240429	153400	63408891	483	483	483	483	0
200	20240429	153300	63408891	483	483	483	483	0
201	20240429	153200	63408891	483	483	483	483	0
202	20240429	153100	63408891	483	483	483	483	0
203	20240429	153000	63408891	483	483	483	483	1754
204	20240429	152900	62561709	484	484	484	484	0
205	20240429	152800	62561709	484	484	484	484	0
206	20240429	152700	62561709	484	484	484	484	0
207	20240429	152600	62561709	484	484	484	484	0
208	20240429	152500	62561709	484	484	484	484	0
209	20240429	152400	62561709	484	484	484	484	0
210	20240429	152300	62561709	484	484	484	484	0
211	20240429	152200	62561709	484	484	484	484	0
212	20240429	152100	62561709	484	484	484	484	0
213	20240429	152000	62561709	484	484	484	484	0
214	20240429	151900	62561709	484	484	484	484	0
215	20240429	151800	62561709	484	484	484	484	0
216	20240429	151700	62561709	484	484	484	484	1
217	20240429	151600	62561225	484	485	485	484	312
218	20240429	151500	62410047	486	486	486	486	0
219	20240429	151400	62410047	486	485	486	485	3
220	20240429	151300	62408590	485	485	485	485	1
221	20240429	151200	62408105	485	485	485	485	1
222	20240429	151100	62407620	484	484	484	484	1
223	20240429	151000	62407136	484	484	484	484	50
224	20240429	150900	62382936	485	483	485	483	201
225	20240429	150800	62285453	484	484	484	484	1
226	20240429	150700	62284969	486	486	486	486	0
227	20240429	150600	62284969	486	486	486	486	0
228	20240429	150500	62284969	486	483	486	483	3
229	20240429	150400	62283516	483	483	483	483	0
230	20240429	150300	62283516	483	483	483	483	1
231	20240429	150200	62283033	484	483	484	483	5
232	20240429	150100	62280614	484	484	484	484	0
233	20240429	150000	62280614	484	483	484	483	2
234	20240429	145900	62279647	484	484	484	484	1
235	20240429	145800	62279163	483	484	484	483	11
236	20240429	145700	62273840	483	483	483	483	97
237	20240429	145600	62226989	484	484	484	484	21
238	20240429	145500	62216825	484	484	484	483	20
239	20240429	145400	62207146	483	483	483	483	0
240	20240429	145300	62207146	483	484	484	483	2
241	20240429	145200	62206179	483	484	484	483	2
242	20240429	145100	62205212	481	486	486	481	13834
243	20240429	145000	55536415	485	485	485	485	1
244	20240429	144900	55535930	485	485	485	485	1
245	20240429	144800	55535445	485	485	485	485	0
246	20240429	144700	55535445	485	485	485	485	1
247	20240429	144600	55534960	485	484	485	484	2
248	20240429	144500	55533991	484	484	484	484	1
249	20240429	144400	55533507	484	484	484	484	1
250	20240429	144300	55533023	484	484	484	484	0
251	20240429	144200	55533023	484	484	484	484	1
252	20240429	144100	55532539	484	484	484	484	1
253	20240429	144000	55532055	484	484	484	484	0
254	20240429	143900	55532055	484	484	484	484	1
255	20240429	143800	55531571	484	484	484	484	1
256	20240429	143700	55531087	483	484	484	483	137
257	20240429	143600	55464889	484	484	484	484	1
258	20240429	143500	55464405	484	484	484	484	0
259	20240429	143400	55464405	484	485	485	484	500
260	20240429	143300	55222365	485	485	485	485	1
261	20240429	143200	55221880	485	485	485	485	1
262	20240429	143100	55221395	485	485	485	485	26
263	20240429	143000	55208785	485	485	485	485	1
264	20240429	142900	55208300	485	485	485	485	0
265	20240429	142800	55208300	485	485	485	485	3
266	20240429	142700	55206845	484	484	484	484	1
267	20240429	142600	55206361	486	486	486	486	0
268	20240429	142500	55206361	486	485	486	485	2
269	20240429	142400	55205390	484	484	484	484	1
270	20240429	142300	55204906	486	485	486	485	2500
271	20240429	142200	53989909	484	484	484	484	1
272	20240429	142100	53989425	485	485	485	485	616
273	20240429	142000	53690665	484	484	484	484	1
274	20240429	141900	53690181	485	483	485	483	7937
275	20240429	141800	49841037	483	483	483	483	9
276	20240429	141700	49836690	483	483	483	483	1
277	20240429	141600	49836207	483	483	483	483	0
278	20240429	141500	49836207	483	483	483	483	1
279	20240429	141400	49835724	483	483	483	483	1
280	20240429	141300	49835241	483	483	483	483	0
281	20240429	141200	49835241	483	484	484	483	2
282	20240429	141100	49834274	483	483	483	483	0
283	20240429	141000	49834274	483	483	483	483	1
284	20240429	140900	49833791	483	483	483	483	1
285	20240429	140800	49833308	483	483	483	483	0
286	20240429	140700	49833308	483	483	483	483	2
287	20240429	140600	49832342	483	483	483	483	1
288	20240429	140500	49831859	483	483	483	483	0
289	20240429	140400	49831859	483	483	483	483	1
290	20240429	140300	49831376	483	483	483	483	1
291	20240429	140200	49830893	483	483	483	483	0
292	20240429	140100	49830893	483	484	485	483	3
293	20240429	140000	49829441	484	484	484	484	1
294	20240429	135900	49828957	484	484	484	484	0
295	20240429	135800	49828957	484	484	484	484	1001
296	20240429	135700	49344473	484	484	484	484	0
297	20240429	135600	49344473	484	484	484	484	1
298	20240429	135500	49343989	484	484	484	484	1
299	20240429	135400	49343505	484	484	484	484	0
300	20240429	135300	49343505	484	484	484	484	1
301	20240429	135200	49343021	484	484	484	484	1
302	20240429	135100	49342537	484	484	484	484	0
303	20240429	135000	49342537	484	484	484	484	1
304	20240429	134900	49342053	484	484	484	484	2754
305	20240429	134800	48009117	484	484	484	484	0
306	20240429	134700	48009117	484	485	485	484	3
307	20240429	134600	48007663	485	484	485	484	13
308	20240429	134500	48001359	484	484	484	484	300
309	20240429	134400	47856159	484	484	484	484	1
310	20240429	134300	47855675	485	485	485	485	0
311	20240429	134200	47855675	485	485	485	485	0
312	20240429	134100	47855675	485	485	485	485	45
313	20240429	134000	47833850	485	485	485	485	0
314	20240429	133900	47833850	485	485	485	485	1
315	20240429	133800	47833365	485	485	485	485	0
316	20240429	133700	47833365	485	485	485	485	0
317	20240429	133600	47833365	485	485	485	485	0
318	20240429	133500	47833365	485	485	485	485	0
319	20240429	133400	47833365	485	485	485	485	0
320	20240429	133300	47833365	485	485	485	485	1
321	20240429	133200	47832880	485	485	485	485	0
322	20240429	133100	47832880	485	485	485	485	0
323	20240429	133000	47832880	485	485	485	485	0
324	20240429	132900	47832880	485	485	485	485	0
325	20240429	132800	47832880	485	485	485	485	0
326	20240429	132700	47832880	485	485	485	485	50
327	20240429	132600	47808630	485	485	485	485	413
328	20240429	132500	47608325	485	485	485	485	0
329	20240429	132400	47608325	485	485	485	485	0
330	20240429	132300	47608325	485	485	485	485	0
331	20240429	132200	47608325	485	485	485	485	0
332	20240429	132100	47608325	485	485	485	485	0
333	20240429	132000	47608325	485	485	485	485	0
334	20240429	131900	47608325	485	485	485	485	0
335	20240429	131800	47608325	485	485	485	485	0
336	20240429	131700	47608325	485	485	485	485	7
337	20240429	131600	47604930	485	485	485	485	2
338	20240429	131500	47603960	485	485	485	485	0
339	20240429	131400	47603960	485	484	485	484	3463
340	20240429	131300	45927867	484	484	484	484	13
341	20240429	131200	45921575	484	484	484	484	1
342	20240429	131100	45921091	484	484	484	484	0
343	20240429	131000	45921091	484	484	484	484	0
344	20240429	130900	45921091	484	484	484	484	1
345	20240429	130800	45920607	484	484	484	484	2
346	20240429	130700	45919639	484	484	484	484	0
347	20240429	130600	45919639	484	484	484	484	0
348	20240429	130500	45919639	484	484	484	484	0
349	20240429	130400	45919639	484	484	484	484	0
350	20240429	130300	45919639	484	484	484	484	1330
351	20240429	130200	45275919	484	484	484	484	1
352	20240429	130100	45275435	484	484	484	484	50
353	20240429	130000	45251235	484	484	484	484	63
354	20240429	125900	45220743	484	484	484	484	330
355	20240429	125800	45061023	484	484	484	484	0
356	20240429	125700	45061023	484	484	484	484	0
357	20240429	125600	45061023	484	484	484	484	0
358	20240429	125500	45061023	484	484	484	484	0
359	20240429	125400	45061023	484	484	484	484	0
360	20240429	125300	45061023	484	484	484	484	0
361	20240429	125200	45061023	484	484	484	484	0
362	20240429	125100	45061023	484	484	484	484	1
363	20240429	125000	45060539	484	484	484	484	0
364	20240429	124900	45060539	484	484	484	484	0
365	20240429	124800	45060539	484	484	484	484	0
366	20240429	124700	45060539	484	484	484	484	0
367	20240429	124600	45060539	484	484	484	484	0
368	20240429	124500	45060539	484	484	484	484	0
369	20240429	124400	45060539	484	484	484	484	0
370	20240429	124300	45060539	484	484	484	484	0
371	20240429	124200	45060539	484	484	484	484	2
372	20240429	124100	45059571	484	484	484	484	0
373	20240429	124000	45059571	484	484	484	484	1
374	20240429	123900	45059087	484	484	484	484	1
375	20240429	123800	45058603	483	483	483	483	0
376	20240429	123700	45058603	483	483	483	483	0
377	20240429	123600	45058603	483	483	483	483	0
378	20240429	123500	45058603	483	483	483	483	0
379	20240429	123400	45058603	483	483	483	483	0
380	20240429	123300	45058603	483	483	483	483	0
381	20240429	123200	45058603	483	483	483	483	29
382	20240429	123100	45044596	484	484	484	484	1
383	20240429	123000	45044112	482	482	482	482	0
384	20240429	122900	45044112	482	482	482	482	0
385	20240429	122800	45044112	482	482	482	482	0
386	20240429	122700	45044112	482	484	484	482	7
387	20240429	122600	45040731	484	484	484	484	0
388	20240429	122500	45040731	484	484	484	484	1
389	20240429	122400	45040247	484	484	484	484	1
390	20240429	122300	45039763	481	481	481	481	0
391	20240429	122200	45039763	481	481	481	481	0
392	20240429	122100	45039763	481	481	481	481	0
393	20240429	122000	45039763	481	481	481	481	0
394	20240429	121900	45039763	481	481	481	481	0
395	20240429	121800	45039763	481	484	484	481	2569
396	20240429	121700	43802258	484	484	484	484	1
397	20240429	121600	43801774	484	484	484	484	0
398	20240429	121500	43801774	484	484	484	484	0
399	20240429	121400	43801774	484	484	484	484	50
400	20240429	121300	43777574	484	484	484	484	100
401	20240429	121200	43729174	484	484	484	484	0
402	20240429	121100	43729174	484	484	484	484	0
403	20240429	121000	43729174	484	484	484	484	0
404	20240429	120900	43729174	484	484	484	484	10
405	20240429	120800	43724334	483	483	483	483	0
406	20240429	120700	43724334	483	483	483	483	0
407	20240429	120600	43724334	483	483	483	483	92
408	20240429	120500	43679898	483	483	483	483	100
409	20240429	120400	43631598	483	483	483	483	0
410	20240429	120300	43631598	483	483	483	483	10
411	20240429	120200	43626768	483	483	483	483	0
412	20240429	120100	43626768	483	483	483	483	0
413	20240429	120000	43626768	483	483	483	483	0
414	20240429	115900	43626768	483	483	483	483	0
415	20240429	115800	43626768	483	483	483	483	0
416	20240429	115700	43626768	483	484	484	483	299
417	20240429	115600	43482350	483	483	483	483	702
418	20240429	115500	43143284	483	483	483	483	56
419	20240429	115400	43116236	483	483	483	483	400
420	20240429	115300	42923036	483	483	483	483	207
421	20240429	115200	42823055	483	483	483	483	5
422	20240429	115100	42820640	483	483	483	483	0
423	20240429	115000	42820640	483	483	483	483	0
424	20240429	114900	42820640	483	483	483	483	0
425	20240429	114800	42820640	483	483	483	483	0
426	20240429	114700	42820640	483	483	483	483	0
427	20240429	114600	42820640	483	483	483	483	0
428	20240429	114500	42820640	483	483	483	483	0
429	20240429	114400	42820640	483	483	483	483	100
430	20240429	114300	42772340	483	483	483	483	50
431	20240429	114200	42748190	483	483	483	483	0
432	20240429	114100	42748190	483	483	483	483	1
433	20240429	114000	42747707	483	483	483	483	0
434	20240429	113900	42747707	483	483	483	483	200
435	20240429	113800	42651107	483	483	483	483	101
436	20240429	113700	42602324	483	483	483	483	51
437	20240429	113600	42577691	483	483	483	483	651
438	20240429	113500	42263258	484	484	484	484	0
439	20240429	113400	42263258	484	484	484	484	1000
440	20240429	113300	41779258	484	484	484	484	0
441	20240429	113200	41779258	484	484	484	484	19
442	20240429	113100	41770062	483	483	483	483	0
443	20240429	113000	41770062	483	483	483	483	0
444	20240429	112900	41770062	483	483	483	483	0
445	20240429	112800	41770062	483	483	483	483	1
446	20240429	112700	41769579	484	484	484	484	2
447	20240429	112600	41768611	484	484	484	484	1
448	20240429	112500	41768127	484	484	484	484	0
449	20240429	112400	41768127	484	484	484	484	0
450	20240429	112300	41768127	484	484	484	484	233
451	20240429	112200	41655355	484	484	484	484	0
452	20240429	112100	41655355	484	484	484	484	0
453	20240429	112000	41655355	484	484	484	484	0
454	20240429	111900	41655355	484	484	484	484	50
455	20240429	111800	41631155	484	484	484	484	0
456	20240429	111700	41631155	484	484	484	484	0
457	20240429	111600	41631155	484	484	484	484	0
458	20240429	111500	41631155	484	484	484	484	0
459	20240429	111400	41631155	484	484	484	484	0
460	20240429	111300	41631155	484	484	484	484	0
461	20240429	111200	41631155	484	484	484	484	2
462	20240429	111100	41630187	484	484	484	484	0
463	20240429	111000	41630187	484	484	484	484	3
464	20240429	110900	41628735	484	484	484	484	7
465	20240429	110800	41625347	484	484	484	484	0
466	20240429	110700	41625347	484	484	484	484	0
467	20240429	110600	41625347	484	484	484	484	0
468	20240429	110500	41625347	484	484	484	484	0
469	20240429	110400	41625347	484	484	484	484	0
470	20240429	110300	41625347	484	484	484	484	51
471	20240429	110200	41600663	484	484	484	484	33
472	20240429	110100	41584691	484	484	484	484	0
473	20240429	110000	41584691	484	484	484	484	0
474	20240429	105900	41584691	484	484	484	484	0
475	20240429	105800	41584691	484	484	484	484	0
476	20240429	105700	41584691	484	484	484	484	15
477	20240429	105600	41577431	484	484	484	484	2
478	20240429	105500	41576463	484	484	484	484	102
479	20240429	105400	41527095	484	484	484	484	2
480	20240429	105300	41526127	484	484	484	484	0
481	20240429	105200	41526127	484	484	484	484	51
482	20240429	105100	41501443	484	484	484	484	0
483	20240429	105000	41501443	484	484	484	484	0
484	20240429	104900	41501443	484	484	484	484	0
485	20240429	104800	41501443	484	484	484	484	0
486	20240429	104700	41501443	484	484	484	484	0
487	20240429	104600	41501443	484	484	484	484	0
488	20240429	104500	41501443	484	484	484	484	3
489	20240429	104400	41499991	483	483	483	483	0
490	20240429	104300	41499991	483	483	483	483	856
491	20240429	104200	41086543	483	483	483	483	50
492	20240429	104100	41062393	483	483	483	483	100
493	20240429	104000	41014093	483	483	483	483	0
494	20240429	103900	41014093	483	483	483	483	0
495	20240429	103800	41014093	483	483	483	483	0
496	20240429	103700	41014093	483	483	483	483	1
497	20240429	103600	41013610	483	483	483	483	500
498	20240429	103500	40772110	483	483	483	483	50
499	20240429	103400	40747960	483	483	483	483	92
500	20240429	103300	40703524	483	483	483	483	50
501	20240429	103200	40679374	483	483	483	483	0
502	20240429	103100	40679374	483	483	483	483	1101
503	20240429	103000	40147591	483	483	483	483	182
504	20240429	102900	40059685	483	483	483	483	6
505	20240429	102800	40056787	483	483	483	483	1593
506	20240429	102700	39287368	484	483	484	483	788
507	20240429	102600	38906414	484	484	484	484	40
508	20240429	102500	38887054	484	484	484	483	7
509	20240429	102400	38883668	484	484	484	484	51
510	20240429	102300	38858984	484	483	484	483	661
511	20240429	102200	38539100	484	484	484	484	651
512	20240429	102100	38224016	484	484	484	484	0
513	20240429	102000	38224016	484	484	484	484	0
514	20240429	101900	38224016	484	484	484	484	0
515	20240429	101800	38224016	484	484	484	484	0
516	20240429	101700	38224016	484	484	484	484	0
517	20240429	101600	38224016	484	484	484	484	5
518	20240429	101500	38221596	484	484	484	484	1
519	20240429	101400	38221112	484	484	484	484	3
520	20240429	101300	38219660	484	484	484	484	0
521	20240429	101200	38219660	484	484	484	484	0
522	20240429	101100	38219660	484	484	484	484	0
523	20240429	101000	38219660	484	484	484	484	0
524	20240429	100900	38219660	484	484	484	484	6
525	20240429	100800	38216756	484	484	484	484	3
526	20240429	100700	38215304	484	484	484	484	50
527	20240429	100600	38191104	484	484	484	484	26
528	20240429	100500	38178520	484	484	484	484	1
529	20240429	100400	38178036	484	484	484	484	5
530	20240429	100300	38175616	484	484	484	484	3
531	20240429	100200	38174164	484	484	484	484	0
532	20240429	100100	38174164	484	484	484	484	3
533	20240429	100000	38172712	484	484	484	484	4
534	20240429	095900	38170776	484	484	484	484	22
535	20240429	095800	38160128	484	484	484	484	1007
536	20240429	095700	37672740	484	484	484	484	900
537	20240429	095600	37237140	484	484	484	484	106
538	20240429	095500	37185836	484	484	484	484	26
539	20240429	095400	37173252	484	484	484	484	3
540	20240429	095300	37171800	484	484	484	484	3
541	20240429	095200	37170348	484	484	484	484	4
542	20240429	095100	37168412	483	484	484	483	745
543	20240429	095000	36807933	485	485	485	485	0
544	20240429	094900	36807933	485	485	485	485	0
545	20240429	094800	36807933	485	485	485	485	64
546	20240429	094700	36776893	485	485	485	485	7
547	20240429	094600	36773498	485	485	485	485	10
548	20240429	094500	36768648	485	485	485	485	9
549	20240429	094400	36764283	485	485	485	485	42
550	20240429	094300	36743913	486	486	486	486	2
551	20240429	094200	36742941	486	486	486	486	13
552	20240429	094100	36736623	486	486	486	486	3
553	20240429	094000	36735165	486	486	486	485	222
554	20240429	093900	36627483	486	486	486	486	7
555	20240429	093800	36624081	486	486	486	486	88
556	20240429	093700	36581313	486	486	486	486	60
557	20240429	093600	36552153	486	485	486	485	571
558	20240429	093500	36275077	485	484	485	484	107
559	20240429	093400	36223189	484	483	484	483	103
560	20240429	093300	36173380	483	483	483	483	11
561	20240429	093200	36168067	483	483	483	483	0
562	20240429	093100	36168067	483	483	483	483	0
563	20240429	093000	36168067	483	483	483	483	116
564	20240429	092900	36112039	483	483	483	483	0
565	20240429	092800	36112039	483	483	483	483	3002
566	20240429	092700	34662073	483	482	483	482	893
567	20240429	092600	34231646	481	481	481	481	0
568	20240429	092500	34231646	481	481	481	481	0
569	20240429	092400	34231646	481	481	481	481	0
570	20240429	092300	34231646	481	481	481	481	156
571	20240429	092200	34156610	481	481	481	481	76
572	20240429	092100	34120054	481	481	481	481	25
573	20240429	092000	34108029	481	481	482	481	210
574	20240429	091900	34006813	482	479	482	479	155
575	20240429	091800	33932563	479	482	482	479	357
576	20240429	091700	33761533	479	482	482	479	4006
577	20240429	091600	31841264	481	481	481	481	0
578	20240429	091500	31841264	481	481	481	481	16
579	20240429	091400	31833568	482	482	482	482	5
580	20240429	091300	31831158	482	482	482	482	0
581	20240429	091200	31831158	482	482	482	482	11
582	20240429	091100	31825856	483	483	483	483	2
583	20240429	091000	31824890	476	484	484	476	53189
584	20240429	090900	6337983	484	483	484	483	34
585	20240429	090800	6321541	483	483	483	483	70
586	20240429	090700	6287731	483	483	483	483	50
587	20240429	090600	6263581	483	483	483	483	50
588	20240429	090500	6239431	483	483	483	483	50
589	20240429	090400	6215281	482	481	482	481	4136
590	20240429	090300	4225631	480	483	483	480	3000
591	20240429	090200	2783751	484	484	484	484	1
592	20240429	090100	2783267	482	482	482	482	980
593	20240429	090000	2310907	482	483	483	482	4785