KissMeData/006200/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184400	268826761	979	979	979	979	2098
3	20240403	184300	268826761	979	979	979	979	0
4	20240403	184200	268826761	979	979	979	979	0
5	20240403	184100	268826761	979	979	979	979	0
6	20240403	184000	268826761	979	979	979	979	0
7	20240403	183900	268826761	979	979	979	979	0
8	20240403	183800	268826761	979	979	979	979	0
9	20240403	183700	268826761	979	979	979	979	0
10	20240403	183600	268826761	979	979	979	979	0
11	20240403	183500	268826761	979	979	979	979	0
12	20240403	183400	268826761	979	979	979	979	0
13	20240403	183300	268826761	979	979	979	979	0
14	20240403	183200	268826761	979	979	979	979	0
15	20240403	183100	268826761	979	979	979	979	0
16	20240403	183000	268826761	979	979	979	979	0
17	20240403	182900	268826761	979	979	979	979	0
18	20240403	182800	268826761	979	979	979	979	0
19	20240403	182700	268826761	979	979	979	979	0
20	20240403	182600	268826761	979	979	979	979	0
21	20240403	182500	268826761	979	979	979	979	0
22	20240403	182400	268826761	979	979	979	979	0
23	20240403	182300	268826761	979	979	979	979	0
24	20240403	182200	268826761	979	979	979	979	0
25	20240403	182100	268826761	979	979	979	979	0
26	20240403	182000	268826761	979	979	979	979	0
27	20240403	181900	268826761	979	979	979	979	0
28	20240403	181800	268826761	979	979	979	979	0
29	20240403	181700	268826761	979	979	979	979	0
30	20240403	181600	268826761	979	979	979	979	0
31	20240403	181500	268826761	979	979	979	979	0
32	20240403	181400	268826761	979	979	979	979	2098
33	20240403	181300	268826761	979	979	979	979	0
34	20240403	181200	268826761	979	979	979	979	0
35	20240403	181100	268826761	979	979	979	979	0
36	20240403	181000	268826761	979	979	979	979	0
37	20240403	180900	268826761	979	979	979	979	0
38	20240403	180800	268826761	979	979	979	979	0
39	20240403	180700	268826761	979	979	979	979	0
40	20240403	180600	268826761	979	979	979	979	0
41	20240403	180500	268826761	979	979	979	979	0
42	20240403	180400	268826761	979	979	979	979	0
43	20240403	180300	268826761	979	979	979	979	0
44	20240403	180200	268826761	979	979	979	979	0
45	20240403	180100	268826761	979	979	979	979	0
46	20240403	180000	268826761	979	979	979	979	0
47	20240403	175900	268826761	979	979	979	979	0
48	20240403	175800	268826761	979	979	979	979	0
49	20240403	175700	268826761	979	979	979	979	0
50	20240403	175600	268826761	979	979	979	979	0
51	20240403	175500	268826761	979	979	979	979	0
52	20240403	175400	268826761	979	979	979	979	0
53	20240403	175300	268826761	979	979	979	979	0
54	20240403	175200	268826761	979	979	979	979	0
55	20240403	175100	268826761	979	979	979	979	0
56	20240403	175000	268826761	979	979	979	979	0
57	20240403	174900	268826761	979	979	979	979	0
58	20240403	174800	268826761	979	979	979	979	0
59	20240403	174700	268826761	979	979	979	979	0
60	20240403	174600	268826761	979	979	979	979	0
61	20240403	174500	268826761	979	979	979	979	0
62	20240403	174400	268826761	979	979	979	979	2098
63	20240403	174300	268826761	979	979	979	979	0
64	20240403	174200	268826761	979	979	979	979	0
65	20240403	174100	268826761	979	979	979	979	0
66	20240403	174000	268826761	979	979	979	979	0
67	20240403	173900	268826761	979	979	979	979	0
68	20240403	173800	268826761	979	979	979	979	0
69	20240403	173700	268826761	979	979	979	979	0
70	20240403	173600	268826761	979	979	979	979	0
71	20240403	173500	268826761	979	979	979	979	0
72	20240403	173400	268826761	979	979	979	979	0
73	20240403	173300	268826761	979	979	979	979	0
74	20240403	173200	268826761	979	979	979	979	0
75	20240403	173100	268826761	979	979	979	979	0
76	20240403	173000	268826761	979	979	979	979	0
77	20240403	172900	268826761	979	979	979	979	0
78	20240403	172800	268826761	979	979	979	979	0
79	20240403	172700	268826761	979	979	979	979	0
80	20240403	172600	268826761	979	979	979	979	0
81	20240403	172500	268826761	979	979	979	979	0
82	20240403	172400	268826761	979	979	979	979	0
83	20240403	172300	268826761	979	979	979	979	0
84	20240403	172200	268826761	979	979	979	979	0
85	20240403	172100	268826761	979	979	979	979	0
86	20240403	172000	268826761	979	979	979	979	0
87	20240403	171900	268826761	979	979	979	979	0
88	20240403	171800	268826761	979	979	979	979	0
89	20240403	171700	268826761	979	979	979	979	0
90	20240403	171600	268826761	979	979	979	979	0
91	20240403	171500	268826761	979	979	979	979	0
92	20240403	171400	268826761	979	979	979	979	2098
93	20240403	171300	268826761	979	979	979	979	0
94	20240403	171200	268826761	979	979	979	979	0
95	20240403	171100	268826761	979	979	979	979	0
96	20240403	171000	268826761	979	979	979	979	0
97	20240403	170900	268826761	979	979	979	979	0
98	20240403	170800	268826761	979	979	979	979	0
99	20240403	170700	268826761	979	979	979	979	0
100	20240403	170600	268826761	979	979	979	979	0
101	20240403	170500	268826761	979	979	979	979	0
102	20240403	170400	268826761	979	979	979	979	0
103	20240403	170300	268826761	979	979	979	979	0
104	20240403	170200	268826761	979	979	979	979	0
105	20240403	170100	268826761	979	979	979	979	0
106	20240403	170000	268826761	979	979	979	979	0
107	20240403	165900	268826761	979	979	979	979	0
108	20240403	165800	268826761	979	979	979	979	0
109	20240403	165700	268826761	979	979	979	979	0
110	20240403	165600	268826761	979	979	979	979	0
111	20240403	165500	268826761	979	979	979	979	0
112	20240403	165400	268826761	979	979	979	979	0
113	20240403	165300	268826761	979	979	979	979	0
114	20240403	165200	268826761	979	979	979	979	0
115	20240403	165100	268826761	979	979	979	979	0
116	20240403	165000	268826761	979	979	979	979	0
117	20240403	164900	268826761	979	979	979	979	0
118	20240403	164800	268826761	979	979	979	979	0
119	20240403	164700	268826761	979	979	979	979	0
120	20240403	164600	268826761	979	979	979	979	0
121	20240403	164500	268826761	979	979	979	979	0
122	20240403	164400	268826761	979	979	979	979	2098
123	20240403	164300	268826761	979	979	979	979	0
124	20240403	164200	268826761	979	979	979	979	0
125	20240403	164100	268826761	979	979	979	979	0
126	20240403	164000	268826761	979	979	979	979	0
127	20240403	163900	268826761	979	979	979	979	0
128	20240403	163800	268826761	979	979	979	979	0
129	20240403	163700	268826761	979	979	979	979	0
130	20240403	163600	268826761	979	979	979	979	0
131	20240403	163500	268826761	979	979	979	979	0
132	20240403	163400	268826761	979	979	979	979	0
133	20240403	163300	268826761	979	979	979	979	0
134	20240403	163200	268826761	979	979	979	979	0
135	20240403	163100	268826761	979	979	979	979	0
136	20240403	163000	268826761	979	979	979	979	0
137	20240403	162900	268826761	979	979	979	979	0
138	20240403	162800	268826761	979	979	979	979	0
139	20240403	162700	268826761	979	979	979	979	0
140	20240403	162600	268826761	979	979	979	979	0
141	20240403	162500	268826761	979	979	979	979	0
142	20240403	162400	268826761	979	979	979	979	0
143	20240403	162300	268826761	979	979	979	979	0
144	20240403	162200	268826761	979	979	979	979	0
145	20240403	162100	268826761	979	979	979	979	0
146	20240403	162000	268826761	979	979	979	979	0
147	20240403	161900	268826761	979	979	979	979	0
148	20240403	161800	268826761	979	979	979	979	0
149	20240403	161700	268826761	979	979	979	979	0
150	20240403	161600	268826761	979	979	979	979	0
151	20240403	161500	268826761	979	979	979	979	0
152	20240403	161400	268826761	979	979	979	979	2098
153	20240403	161300	268826761	979	979	979	979	0
154	20240403	161200	268826761	979	979	979	979	0
155	20240403	161100	268826761	979	979	979	979	0
156	20240403	161000	268826761	979	979	979	979	0
157	20240403	160900	268826761	979	979	979	979	0
158	20240403	160800	268826761	979	979	979	979	0
159	20240403	160700	268826761	979	979	979	979	0
160	20240403	160600	268826761	979	979	979	979	0
161	20240403	160500	268826761	979	979	979	979	0
162	20240403	160400	268826761	979	979	979	979	0
163	20240403	160300	268826761	979	979	979	979	0
164	20240403	160200	268826761	979	979	979	979	0
165	20240403	160100	268826761	979	979	979	979	0
166	20240403	160000	268826761	979	979	979	979	0
167	20240403	155900	268826761	979	979	979	979	0
168	20240403	155800	268826761	979	979	979	979	0
169	20240403	155700	268826761	979	979	979	979	0
170	20240403	155600	268826761	979	979	979	979	0
171	20240403	155500	268826761	979	979	979	979	0
172	20240403	155400	268826761	979	979	979	979	0
173	20240403	155300	268826761	979	979	979	979	0
174	20240403	155200	268826761	979	979	979	979	0
175	20240403	155100	268826761	979	979	979	979	0
176	20240403	155000	268826761	979	979	979	979	0
177	20240403	154900	268826761	979	979	979	979	0
178	20240403	154800	268826761	979	979	979	979	0
179	20240403	154700	268826761	979	979	979	979	0
180	20240403	154600	268826761	979	979	979	979	0
181	20240403	154500	268826761	979	979	979	979	0
182	20240403	154400	268826761	979	979	979	979	2098
183	20240403	154300	268826761	979	979	979	979	0
184	20240403	154200	268826761	979	979	979	979	0
185	20240403	154100	268826761	979	979	979	979	0
186	20240403	154000	268826761	979	979	979	979	0
187	20240403	153900	268826761	979	979	979	979	0
188	20240403	153800	268826761	979	979	979	979	0
189	20240403	153700	268826761	979	979	979	979	0
190	20240403	153600	268826761	979	979	979	979	0
191	20240403	153500	268826761	979	979	979	979	0
192	20240403	153400	268826761	979	979	979	979	0
193	20240403	153300	268826761	979	979	979	979	0
194	20240403	153200	268826761	979	979	979	979	0
195	20240403	153100	268826761	979	979	979	979	0
196	20240403	153000	268826761	979	979	979	979	2098
197	20240403	152900	266772819	980	980	980	980	0
198	20240403	152800	266772819	980	980	980	980	0
199	20240403	152700	266772819	980	980	980	980	0
200	20240403	152600	266772819	980	980	980	980	0
201	20240403	152500	266772819	980	980	980	980	0
202	20240403	152400	266772819	980	980	980	980	0
203	20240403	152300	266772819	980	980	980	980	0
204	20240403	152200	266772819	980	980	980	980	0
205	20240403	152100	266772819	980	980	980	980	0
206	20240403	152000	266772819	980	980	980	980	0
207	20240403	151900	266772819	980	980	980	980	26
208	20240403	151800	266747339	980	976	980	975	10001
209	20240403	151700	256994429	981	981	981	981	1
210	20240403	151600	256993448	980	980	980	980	3511
211	20240403	151500	253552668	980	980	980	980	1
212	20240403	151400	253551688	975	975	975	975	520
213	20240403	151300	253044688	980	980	980	980	0
214	20240403	151200	253044688	980	980	980	980	0
215	20240403	151100	253044688	980	976	980	976	1611
216	20240403	151000	251469314	976	976	976	976	0
217	20240403	150900	251469314	976	976	976	976	0
218	20240403	150800	251469314	976	976	976	976	4290
219	20240403	150700	247282274	976	976	976	976	0
220	20240403	150600	247282274	976	976	976	976	800
221	20240403	150500	246501474	980	980	980	980	0
222	20240403	150400	246501474	980	980	980	980	0
223	20240403	150300	246501474	980	980	980	980	0
224	20240403	150200	246501474	980	979	980	976	4
225	20240403	150100	246497559	980	978	980	978	8840
226	20240403	150000	237843297	979	979	979	979	0
227	20240403	145900	237843297	979	978	979	978	56
228	20240403	145800	237788478	978	978	978	978	0
229	20240403	145700	237788478	978	978	978	978	0
230	20240403	145600	237788478	978	978	978	978	0
231	20240403	145500	237788478	978	978	978	978	1
232	20240403	145400	237787500	979	978	979	978	3
233	20240403	145300	237784564	978	978	978	978	1
234	20240403	145200	237783586	980	980	980	980	0
235	20240403	145100	237783586	980	980	980	980	0
236	20240403	145000	237783586	980	980	980	980	0
237	20240403	144900	237783586	980	980	980	980	2
238	20240403	144800	237781626	978	980	980	978	104
239	20240403	144700	237679714	980	980	980	980	0
240	20240403	144600	237679714	980	980	980	980	0
241	20240403	144500	237679714	980	980	980	980	11
242	20240403	144400	237668934	980	980	980	980	0
243	20240403	144300	237668934	980	980	980	980	10
244	20240403	144200	237659134	980	980	980	980	100
245	20240403	144100	237561134	982	982	982	982	0
246	20240403	144000	237561134	982	982	982	982	0
247	20240403	143900	237561134	982	982	982	982	0
248	20240403	143800	237561134	982	982	982	982	0
249	20240403	143700	237561134	982	982	982	982	0
250	20240403	143600	237561134	982	982	982	982	2
251	20240403	143500	237559170	980	980	982	980	233
252	20240403	143400	237330826	982	980	982	980	900
253	20240403	143300	236448822	982	980	982	980	1913
254	20240403	143200	234573923	980	977	980	976	1189
255	20240403	143100	233413362	980	978	980	978	1038
256	20240403	143000	232398094	980	978	980	978	67
257	20240403	142900	232332562	980	980	980	980	0
258	20240403	142800	232332562	980	980	980	980	0
259	20240403	142700	232332562	980	980	980	980	0
260	20240403	142600	232332562	980	980	980	980	0
261	20240403	142500	232332562	980	980	980	980	0
262	20240403	142400	232332562	980	980	980	980	0
263	20240403	142300	232332562	980	980	980	980	0
264	20240403	142200	232332562	980	980	980	980	0
265	20240403	142100	232332562	980	980	980	980	16
266	20240403	142000	232316882	980	980	980	980	0
267	20240403	141900	232316882	980	980	980	980	100
268	20240403	141800	232218882	980	980	980	980	0
269	20240403	141700	232218882	980	980	980	980	0
270	20240403	141600	232218882	980	980	980	980	2
271	20240403	141500	232216922	980	980	980	980	0
272	20240403	141400	232216922	980	980	980	980	0
273	20240403	141300	232216922	980	980	980	980	0
274	20240403	141200	232216922	980	980	980	980	0
275	20240403	141100	232216922	980	980	980	980	0
276	20240403	141000	232216922	980	980	980	980	0
277	20240403	140900	232216922	980	980	980	980	0
278	20240403	140800	232216922	980	980	980	980	1
279	20240403	140700	232215942	977	977	977	977	0
280	20240403	140600	232215942	977	977	977	977	0
281	20240403	140500	232215942	977	977	977	977	0
282	20240403	140400	232215942	977	977	977	977	0
283	20240403	140300	232215942	977	977	977	977	0
284	20240403	140200	232215942	977	977	977	977	1
285	20240403	140100	232214965	978	976	978	976	3845
286	20240403	140000	228458982	975	975	975	975	1
287	20240403	135900	228458007	975	975	975	975	588
288	20240403	135800	227884707	975	975	975	975	10
289	20240403	135700	227874957	975	975	975	975	0
290	20240403	135600	227874957	975	975	975	975	0
291	20240403	135500	227874957	975	975	975	975	0
292	20240403	135400	227874957	975	975	975	975	113
293	20240403	135300	227764782	976	976	976	976	0
294	20240403	135200	227764782	976	976	976	976	0
295	20240403	135100	227764782	976	976	976	976	0
296	20240403	135000	227764782	976	976	976	976	0
297	20240403	134900	227764782	976	976	976	976	100
298	20240403	134800	227667182	975	975	975	975	0
299	20240403	134700	227667182	975	975	975	975	0
300	20240403	134600	227667182	975	975	975	975	0
301	20240403	134500	227667182	975	975	975	975	0
302	20240403	134400	227667182	975	975	975	975	0
303	20240403	134300	227667182	975	975	975	975	0
304	20240403	134200	227667182	975	975	975	975	176
305	20240403	134100	227495582	975	975	975	975	0
306	20240403	134000	227495582	975	974	975	974	2002
307	20240403	133900	225545633	975	975	975	975	824
308	20240403	133800	224742233	975	976	976	975	530
309	20240403	133700	224225363	976	976	976	976	0
310	20240403	133600	224225363	976	976	976	976	500
311	20240403	133500	223737363	976	976	976	976	0
312	20240403	133400	223737363	976	975	976	975	1768
313	20240403	133300	222013063	976	976	976	976	2145
314	20240403	133200	219919543	976	976	976	976	0
315	20240403	133100	219919543	976	976	976	976	0
316	20240403	133000	219919543	976	976	976	976	579
317	20240403	132900	219354439	977	977	977	977	0
318	20240403	132800	219354439	977	977	977	977	103
319	20240403	132700	219253808	978	977	978	977	384
320	20240403	132600	218878257	977	977	977	977	1548
321	20240403	132500	217365861	978	978	978	978	0
322	20240403	132400	217365861	978	977	978	977	89
323	20240403	132300	217278866	978	978	978	978	1
324	20240403	132200	217277888	978	978	978	978	387
325	20240403	132100	216899402	978	979	979	978	885
326	20240403	132000	216033650	977	980	980	977	2
327	20240403	131900	216031693	980	980	980	980	10
328	20240403	131800	216021893	980	980	980	980	0
329	20240403	131700	216021893	980	980	980	980	12
330	20240403	131600	216010133	977	977	977	977	0
331	20240403	131500	216010133	977	977	977	977	0
332	20240403	131400	216010133	977	980	980	977	102
333	20240403	131300	215910476	980	980	980	980	0
334	20240403	131200	215910476	980	980	980	980	0
335	20240403	131100	215910476	980	980	980	980	0
336	20240403	131000	215910476	980	980	980	980	1354
337	20240403	130900	214583556	980	980	980	980	0
338	20240403	130800	214583556	980	982	983	980	889
339	20240403	130700	213710818	982	982	982	982	31
340	20240403	130600	213680376	982	982	982	982	0
341	20240403	130500	213680376	982	982	982	982	0
342	20240403	130400	213680376	982	982	982	982	0
343	20240403	130300	213680376	982	982	982	982	0
344	20240403	130200	213680376	982	982	982	982	203
345	20240403	130100	213481030	982	982	982	982	0
346	20240403	130000	213481030	982	982	982	982	0
347	20240403	125900	213481030	982	983	983	982	2
348	20240403	125800	213479065	983	983	983	983	104
349	20240403	125700	213376833	983	983	983	983	311
350	20240403	125600	213071120	982	982	982	982	0
351	20240403	125500	213071120	982	981	983	981	2623
352	20240403	125400	210495645	981	981	981	981	20
353	20240403	125300	210476025	982	978	982	978	1178
354	20240403	125200	209321029	980	979	980	979	6320
355	20240403	125100	203129161	978	978	978	978	0
356	20240403	125000	203129161	978	978	978	978	0
357	20240403	124900	203129161	978	977	978	977	6697
358	20240403	124800	196585230	977	977	977	977	0
359	20240403	124700	196585230	977	977	977	977	0
360	20240403	124600	196585230	977	977	977	977	10
361	20240403	124500	196575460	977	977	977	977	10
362	20240403	124400	196565690	977	977	977	977	0
363	20240403	124300	196565690	977	975	977	975	3102
364	20240403	124200	193537766	975	975	975	975	0
365	20240403	124100	193537766	975	975	975	975	0
366	20240403	124000	193537766	975	975	975	975	1
367	20240403	123900	193536791	975	975	975	975	0
368	20240403	123800	193536791	975	975	975	975	675
369	20240403	123700	192878666	977	977	977	977	0
370	20240403	123600	192878666	977	977	977	977	0
371	20240403	123500	192878666	977	977	977	977	0
372	20240403	123400	192878666	977	977	977	977	0
373	20240403	123300	192878666	977	977	977	977	1
374	20240403	123200	192877689	977	977	977	977	0
375	20240403	123100	192877689	977	977	977	977	0
376	20240403	123000	192877689	977	977	977	977	0
377	20240403	122900	192877689	977	977	977	977	5
378	20240403	122800	192872804	977	977	977	977	2
379	20240403	122700	192870850	978	978	978	978	0
380	20240403	122600	192870850	978	978	978	978	0
381	20240403	122500	192870850	978	978	978	978	0
382	20240403	122400	192870850	978	978	978	978	0
383	20240403	122300	192870850	978	978	978	978	0
384	20240403	122200	192870850	978	977	978	977	2
385	20240403	122100	192868895	975	975	975	975	0
386	20240403	122000	192868895	975	978	978	975	60
387	20240403	121900	192810245	977	977	977	977	318
388	20240403	121800	192499559	977	977	977	977	15
389	20240403	121700	192484904	975	975	975	975	0
390	20240403	121600	192484904	975	975	975	975	0
391	20240403	121500	192484904	975	975	975	975	0
392	20240403	121400	192484904	975	975	975	975	350
393	20240403	121300	192143654	975	975	975	975	0
394	20240403	121200	192143654	975	975	975	975	340
395	20240403	121100	191812154	976	976	976	976	90
396	20240403	121000	191724314	977	977	977	977	0
397	20240403	120900	191724314	977	978	978	977	515
398	20240403	120800	191221158	975	975	975	975	0
399	20240403	120700	191221158	975	975	975	975	0
400	20240403	120600	191221158	975	975	975	975	0
401	20240403	120500	191221158	975	975	975	975	0
402	20240403	120400	191221158	975	975	975	975	0
403	20240403	120300	191221158	975	975	975	975	4484
404	20240403	120200	186849258	975	975	975	975	0
405	20240403	120100	186849258	975	975	975	975	300
406	20240403	120000	186556758	975	975	975	975	0
407	20240403	115900	186556758	975	975	975	975	0
408	20240403	115800	186556758	975	975	975	975	0
409	20240403	115700	186556758	975	975	975	975	0
410	20240403	115600	186556758	975	978	978	975	5501
411	20240403	115500	181193280	978	978	978	978	0
412	20240403	115400	181193280	978	978	978	978	0
413	20240403	115300	181193280	978	978	978	978	4
414	20240403	115200	181189368	975	975	975	975	0
415	20240403	115100	181189368	975	975	975	975	0
416	20240403	115000	181189368	975	975	975	975	0
417	20240403	114900	181189368	975	975	975	975	6
418	20240403	114800	181183518	975	974	978	974	5198
419	20240403	114700	176110204	974	974	974	974	838
420	20240403	114600	175293992	974	974	974	974	162
421	20240403	114500	175136204	974	974	974	974	0
422	20240403	114400	175136204	974	974	974	974	0
423	20240403	114300	175136204	974	974	974	974	0
424	20240403	114200	175136204	974	974	974	974	200
425	20240403	114100	174941404	975	975	975	975	100
426	20240403	114000	174843904	975	975	975	975	1
427	20240403	113900	174842929	974	974	974	974	364
428	20240403	113800	174488393	973	973	973	973	395
429	20240403	113700	174104058	972	972	972	972	0
430	20240403	113600	174104058	972	972	972	972	0
431	20240403	113500	174104058	972	972	972	972	0
432	20240403	113400	174104058	972	972	972	972	0
433	20240403	113300	174104058	972	973	973	972	9187
434	20240403	113200	165173493	974	974	974	974	973
435	20240403	113100	164225791	974	974	974	974	0
436	20240403	113000	164225791	974	974	974	974	568
437	20240403	112900	163672559	975	975	975	975	310
438	20240403	112800	163370309	975	975	975	975	0
439	20240403	112700	163370309	975	975	975	975	42
440	20240403	112600	163329359	977	977	977	977	0
441	20240403	112500	163329359	977	977	977	977	0
442	20240403	112400	163329359	977	977	977	977	0
443	20240403	112300	163329359	977	977	977	977	0
444	20240403	112200	163329359	977	977	977	977	0
445	20240403	112100	163329359	977	977	977	977	0
446	20240403	112000	163329359	977	977	977	977	0
447	20240403	111900	163329359	977	977	977	977	206
448	20240403	111800	163128097	978	978	978	978	2
449	20240403	111700	163126141	977	977	977	977	0
450	20240403	111600	163126141	977	978	978	977	810
451	20240403	111500	162334761	977	974	977	974	2281
452	20240403	111400	160107067	975	975	975	975	315
453	20240403	111300	159799942	975	975	975	975	0
454	20240403	111200	159799942	975	975	975	975	0
455	20240403	111100	159799942	975	975	975	975	161
456	20240403	111000	159642967	976	976	976	976	0
457	20240403	110900	159642967	976	976	976	976	1
458	20240403	110800	159641991	975	975	975	975	193
459	20240403	110700	159453816	976	976	976	976	10
460	20240403	110600	159444056	975	975	975	975	808
461	20240403	110500	158656256	979	979	979	979	0
462	20240403	110400	158656256	979	979	979	979	1
463	20240403	110300	158655277	972	975	975	972	4022
464	20240403	110200	154738290	980	980	980	980	0
465	20240403	110100	154738290	980	980	980	980	2335
466	20240403	110000	152449990	981	981	981	981	0
467	20240403	105900	152449990	981	981	981	981	10
468	20240403	105800	152440180	982	982	982	982	0
469	20240403	105700	152440180	982	982	982	982	1000
470	20240403	105600	151458180	982	977	982	972	4782
471	20240403	105500	146800481	977	977	977	977	0
472	20240403	105400	146800481	977	978	978	977	6773
473	20240403	105300	140176538	982	982	982	982	20
474	20240403	105200	140156898	982	982	982	982	0
475	20240403	105100	140156898	982	981	982	981	1831
476	20240403	105000	138360185	981	981	981	981	0
477	20240403	104900	138360185	981	976	981	976	4306
478	20240403	104800	134155999	980	980	980	980	0
479	20240403	104700	134155999	980	973	980	971	28316
480	20240403	104600	106456839	969	969	969	969	0
481	20240403	104500	106456839	969	969	969	969	0
482	20240403	104400	106456839	969	969	969	969	500
483	20240403	104300	105972339	973	973	973	973	0
484	20240403	104200	105972339	973	968	973	968	402
485	20240403	104100	105583198	973	973	973	973	0
486	20240403	104000	105583198	973	973	973	973	0
487	20240403	103900	105583198	973	972	973	972	500
488	20240403	103800	105097036	974	974	974	974	0
489	20240403	103700	105097036	974	974	974	974	1
490	20240403	103600	105096062	967	967	967	967	0
491	20240403	103500	105096062	967	967	967	967	0
492	20240403	103400	105096062	967	967	967	967	0
493	20240403	103300	105096062	967	967	967	967	0
494	20240403	103200	105096062	967	967	967	967	0
495	20240403	103100	105096062	967	967	967	967	0
496	20240403	103000	105096062	967	967	967	967	0
497	20240403	102900	105096062	967	967	967	967	0
498	20240403	102800	105096062	967	967	967	967	831
499	20240403	102700	104292485	967	967	967	967	0
500	20240403	102600	104292485	967	967	967	967	241
501	20240403	102500	104059438	967	975	975	967	301
502	20240403	102400	103765971	977	976	977	976	500
503	20240403	102300	103277531	978	973	978	964	9301
504	20240403	102200	94279979	979	979	979	979	700
505	20240403	102100	93594679	980	980	980	980	0
506	20240403	102000	93594679	980	980	980	980	1
507	20240403	101900	93593699	981	974	981	974	2015
508	20240403	101800	91627581	970	970	970	969	1161
509	20240403	101700	90501729	970	983	984	970	2400
510	20240403	101600	88162233	984	972	984	971	636
511	20240403	101500	87543687	984	984	984	984	111
512	20240403	101400	87434463	986	982	987	971	3537
513	20240403	101300	83957231	983	981	983	981	3005
514	20240403	101200	81004234	983	979	983	979	6747
515	20240403	101100	74380456	979	979	980	977	2087
516	20240403	101000	72337515	980	971	980	971	6696
517	20240403	100900	65795779	972	972	972	972	0
518	20240403	100800	65795779	972	968	972	967	320
519	20240403	100700	65485672	964	964	964	964	100
520	20240403	100600	65389272	964	964	971	964	704
521	20240403	100500	64709997	969	969	969	969	0
522	20240403	100400	64709997	969	964	969	964	4001
523	20240403	100300	60833043	969	968	969	968	500
524	20240403	100200	60348803	968	965	968	965	3503
525	20240403	100100	56961602	967	967	967	967	0
526	20240403	100000	56961602	967	967	967	966	4600
527	20240403	095900	52513420	967	967	967	967	0
528	20240403	095800	52513420	967	966	967	966	900
529	20240403	095700	51643132	955	955	955	955	0
530	20240403	095600	51643132	955	955	955	955	12
531	20240403	095500	51631672	967	966	967	966	1000
532	20240403	095400	50665322	966	966	966	966	180
533	20240403	095300	50491442	966	964	966	964	4100
534	20240403	095200	46533166	966	966	966	966	0
535	20240403	095100	46533166	966	966	966	966	247
536	20240403	095000	46294564	966	966	966	966	0
537	20240403	094900	46294564	966	966	966	966	0
538	20240403	094800	46294564	966	966	966	966	540
539	20240403	094700	45772924	965	965	965	965	0
540	20240403	094600	45772924	965	951	965	951	5961
541	20240403	094500	40053054	951	950	951	950	3735
542	20240403	094400	36504769	950	950	950	950	2
543	20240403	094300	36502869	951	951	951	951	1
544	20240403	094200	36501918	951	952	952	951	5438
545	20240403	094100	31330207	952	952	952	952	25
546	20240403	094000	31306407	953	953	953	953	1
547	20240403	093900	31305454	955	953	955	953	500
548	20240403	093800	30828239	955	955	955	955	2
549	20240403	093700	30826329	955	955	955	955	8
550	20240403	093600	30818689	951	951	951	951	4994
551	20240403	093500	26069395	951	951	951	951	0
552	20240403	093400	26069395	951	951	951	951	0
553	20240403	093300	26069395	951	951	951	951	0
554	20240403	093200	26069395	951	951	951	951	0
555	20240403	093100	26069395	951	951	951	951	0
556	20240403	093000	26069395	951	951	951	951	1
557	20240403	092900	26068444	955	955	955	955	0
558	20240403	092800	26068444	955	955	955	955	6
559	20240403	092700	26062714	955	955	955	955	28
560	20240403	092600	26035974	950	955	955	950	2105
561	20240403	092500	24035298	955	950	955	950	5294
562	20240403	092400	19005993	950	951	951	950	1000
563	20240403	092300	18055921	950	950	950	950	0
564	20240403	092200	18055921	950	951	951	950	3188
565	20240403	092100	15026812	950	951	951	950	50
566	20240403	092000	14979284	951	951	951	951	0
567	20240403	091900	14979284	951	951	951	951	0
568	20240403	091800	14979284	951	951	951	951	1
569	20240403	091700	14978333	951	951	951	951	11
570	20240403	091600	14967872	950	950	950	950	0
571	20240403	091500	14967872	950	950	950	950	500
572	20240403	091400	14492872	949	949	949	949	0
573	20240403	091300	14492872	949	949	949	949	0
574	20240403	091200	14492872	949	949	949	949	89
575	20240403	091100	14408411	952	952	952	952	210
576	20240403	091000	14208491	952	950	952	948	1451
577	20240403	090900	12832919	950	954	954	950	4342
578	20240403	090800	8701871	954	954	954	954	1141
579	20240403	090700	7613357	954	954	954	954	108
580	20240403	090600	7510325	958	958	958	958	207
581	20240403	090500	7312019	962	962	962	962	0
582	20240403	090400	7312019	962	962	962	962	10
583	20240403	090300	7302399	962	962	962	962	100
584	20240403	090200	7206199	953	963	963	953	1110
585	20240403	090100	6138299	964	964	964	951	321
586	20240403	090000	5828995	964	945	965	945	5983