KissMeData/006200/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184400	103524401	938	938	938	938	2004
3	20240411	184300	103524401	938	938	938	938	0
4	20240411	184200	103524401	938	938	938	938	0
5	20240411	184100	103524401	938	938	938	938	0
6	20240411	184000	103524401	938	938	938	938	0
7	20240411	183900	103524401	938	938	938	938	0
8	20240411	183800	103524401	938	938	938	938	0
9	20240411	183700	103524401	938	938	938	938	0
10	20240411	183600	103524401	938	938	938	938	0
11	20240411	183500	103524401	938	938	938	938	0
12	20240411	183400	103524401	938	938	938	938	0
13	20240411	183300	103524401	938	938	938	938	0
14	20240411	183200	103524401	938	938	938	938	0
15	20240411	183100	103524401	938	938	938	938	0
16	20240411	183000	103524401	938	938	938	938	0
17	20240411	182900	103524401	938	938	938	938	0
18	20240411	182800	103524401	938	938	938	938	0
19	20240411	182700	103524401	938	938	938	938	0
20	20240411	182600	103524401	938	938	938	938	0
21	20240411	182500	103524401	938	938	938	938	0
22	20240411	182400	103524401	938	938	938	938	0
23	20240411	182300	103524401	938	938	938	938	0
24	20240411	182200	103524401	938	938	938	938	0
25	20240411	182100	103524401	938	938	938	938	0
26	20240411	182000	103524401	938	938	938	938	0
27	20240411	181900	103524401	938	938	938	938	0
28	20240411	181800	103524401	938	938	938	938	0
29	20240411	181700	103524401	938	938	938	938	0
30	20240411	181600	103524401	938	938	938	938	0
31	20240411	181500	103524401	938	938	938	938	0
32	20240411	181400	103524401	938	938	938	938	2004
33	20240411	181300	103524401	938	938	938	938	0
34	20240411	181200	103524401	938	938	938	938	0
35	20240411	181100	103524401	938	938	938	938	0
36	20240411	181000	103524401	938	938	938	938	0
37	20240411	180900	103524401	938	938	938	938	0
38	20240411	180800	103524401	938	938	938	938	0
39	20240411	180700	103524401	938	938	938	938	0
40	20240411	180600	103524401	938	938	938	938	0
41	20240411	180500	103524401	938	938	938	938	0
42	20240411	180400	103524401	938	938	938	938	0
43	20240411	180300	103524401	938	938	938	938	0
44	20240411	180200	103524401	938	938	938	938	0
45	20240411	180100	103524401	938	938	938	938	0
46	20240411	180000	103524401	938	938	938	938	0
47	20240411	175900	103524401	938	938	938	938	0
48	20240411	175800	103524401	938	938	938	938	0
49	20240411	175700	103524401	938	938	938	938	0
50	20240411	175600	103524401	938	938	938	938	0
51	20240411	175500	103524401	938	938	938	938	0
52	20240411	175400	103524401	938	938	938	938	0
53	20240411	175300	103524401	938	938	938	938	0
54	20240411	175200	103524401	938	938	938	938	0
55	20240411	175100	103524401	938	938	938	938	0
56	20240411	175000	103524401	938	938	938	938	0
57	20240411	174900	103524401	938	938	938	938	0
58	20240411	174800	103524401	938	938	938	938	0
59	20240411	174700	103524401	938	938	938	938	0
60	20240411	174600	103524401	938	938	938	938	0
61	20240411	174500	103524401	938	938	938	938	0
62	20240411	174400	103524401	938	938	938	938	2004
63	20240411	174300	103524401	938	938	938	938	0
64	20240411	174200	103524401	938	938	938	938	0
65	20240411	174100	103524401	938	938	938	938	0
66	20240411	174000	103524401	938	938	938	938	0
67	20240411	173900	103524401	938	938	938	938	0
68	20240411	173800	103524401	938	938	938	938	0
69	20240411	173700	103524401	938	938	938	938	0
70	20240411	173600	103524401	938	938	938	938	0
71	20240411	173500	103524401	938	938	938	938	0
72	20240411	173400	103524401	938	938	938	938	0
73	20240411	173300	103524401	938	938	938	938	0
74	20240411	173200	103524401	938	938	938	938	0
75	20240411	173100	103524401	938	938	938	938	0
76	20240411	173000	103524401	938	938	938	938	0
77	20240411	172900	103524401	938	938	938	938	0
78	20240411	172800	103524401	938	938	938	938	0
79	20240411	172700	103524401	938	938	938	938	0
80	20240411	172600	103524401	938	938	938	938	0
81	20240411	172500	103524401	938	938	938	938	0
82	20240411	172400	103524401	938	938	938	938	0
83	20240411	172300	103524401	938	938	938	938	0
84	20240411	172200	103524401	938	938	938	938	0
85	20240411	172100	103524401	938	938	938	938	0
86	20240411	172000	103524401	938	938	938	938	0
87	20240411	171900	103524401	938	938	938	938	0
88	20240411	171800	103524401	938	938	938	938	0
89	20240411	171700	103524401	938	938	938	938	0
90	20240411	171600	103524401	938	938	938	938	0
91	20240411	171500	103524401	938	938	938	938	0
92	20240411	171400	103524401	938	938	938	938	2004
93	20240411	171300	103524401	938	938	938	938	0
94	20240411	171200	103524401	938	938	938	938	0
95	20240411	171100	103524401	938	938	938	938	0
96	20240411	171000	103524401	938	938	938	938	0
97	20240411	170900	103524401	938	938	938	938	0
98	20240411	170800	103524401	938	938	938	938	0
99	20240411	170700	103524401	938	938	938	938	0
100	20240411	170600	103524401	938	938	938	938	0
101	20240411	170500	103524401	938	938	938	938	0
102	20240411	170400	103524401	938	938	938	938	0
103	20240411	170300	103524401	938	938	938	938	0
104	20240411	170200	103524401	938	938	938	938	0
105	20240411	170100	103524401	938	938	938	938	0
106	20240411	170000	103524401	938	938	938	938	0
107	20240411	165900	103524401	938	938	938	938	0
108	20240411	165800	103524401	938	938	938	938	0
109	20240411	165700	103524401	938	938	938	938	0
110	20240411	165600	103524401	938	938	938	938	0
111	20240411	165500	103524401	938	938	938	938	0
112	20240411	165400	103524401	938	938	938	938	0
113	20240411	165300	103524401	938	938	938	938	0
114	20240411	165200	103524401	938	938	938	938	0
115	20240411	165100	103524401	938	938	938	938	0
116	20240411	165000	103524401	938	938	938	938	0
117	20240411	164900	103524401	938	938	938	938	0
118	20240411	164800	103524401	938	938	938	938	0
119	20240411	164700	103524401	938	938	938	938	0
120	20240411	164600	103524401	938	938	938	938	0
121	20240411	164500	103524401	938	938	938	938	0
122	20240411	164400	103524401	938	938	938	938	2004
123	20240411	164300	103524401	938	938	938	938	0
124	20240411	164200	103524401	938	938	938	938	0
125	20240411	164100	103524401	938	938	938	938	0
126	20240411	164000	103524401	938	938	938	938	0
127	20240411	163900	103524401	938	938	938	938	0
128	20240411	163800	103524401	938	938	938	938	0
129	20240411	163700	103524401	938	938	938	938	0
130	20240411	163600	103524401	938	938	938	938	0
131	20240411	163500	103524401	938	938	938	938	0
132	20240411	163400	103524401	938	938	938	938	0
133	20240411	163300	103524401	938	938	938	938	0
134	20240411	163200	103524401	938	938	938	938	0
135	20240411	163100	103524401	938	938	938	938	0
136	20240411	163000	103524401	938	938	938	938	0
137	20240411	162900	103524401	938	938	938	938	0
138	20240411	162800	103524401	938	938	938	938	0
139	20240411	162700	103524401	938	938	938	938	0
140	20240411	162600	103524401	938	938	938	938	0
141	20240411	162500	103524401	938	938	938	938	0
142	20240411	162400	103524401	938	938	938	938	0
143	20240411	162300	103524401	938	938	938	938	0
144	20240411	162200	103524401	938	938	938	938	0
145	20240411	162100	103524401	938	938	938	938	0
146	20240411	162000	103524401	938	938	938	938	0
147	20240411	161900	103524401	938	938	938	938	0
148	20240411	161800	103524401	938	938	938	938	0
149	20240411	161700	103524401	938	938	938	938	0
150	20240411	161600	103524401	938	938	938	938	0
151	20240411	161500	103524401	938	938	938	938	0
152	20240411	161400	103524401	938	938	938	938	2004
153	20240411	161300	103524401	938	938	938	938	0
154	20240411	161200	103524401	938	938	938	938	0
155	20240411	161100	103524401	938	938	938	938	0
156	20240411	161000	103524401	938	938	938	938	0
157	20240411	160900	103524401	938	938	938	938	0
158	20240411	160800	103524401	938	938	938	938	0
159	20240411	160700	103524401	938	938	938	938	0
160	20240411	160600	103524401	938	938	938	938	0
161	20240411	160500	103524401	938	938	938	938	0
162	20240411	160400	103524401	938	938	938	938	0
163	20240411	160300	103524401	938	938	938	938	0
164	20240411	160200	103524401	938	938	938	938	0
165	20240411	160100	103524401	938	938	938	938	0
166	20240411	160000	103524401	938	938	938	938	0
167	20240411	155900	103524401	938	938	938	938	0
168	20240411	155800	103524401	938	938	938	938	0
169	20240411	155700	103524401	938	938	938	938	0
170	20240411	155600	103524401	938	938	938	938	0
171	20240411	155500	103524401	938	938	938	938	0
172	20240411	155400	103524401	938	938	938	938	0
173	20240411	155300	103524401	938	938	938	938	0
174	20240411	155200	103524401	938	938	938	938	0
175	20240411	155100	103524401	938	938	938	938	0
176	20240411	155000	103524401	938	938	938	938	0
177	20240411	154900	103524401	938	938	938	938	0
178	20240411	154800	103524401	938	938	938	938	0
179	20240411	154700	103524401	938	938	938	938	0
180	20240411	154600	103524401	938	938	938	938	0
181	20240411	154500	103524401	938	938	938	938	0
182	20240411	154400	103524401	938	938	938	938	2004
183	20240411	154300	103524401	938	938	938	938	0
184	20240411	154200	103524401	938	938	938	938	0
185	20240411	154100	103524401	938	938	938	938	0
186	20240411	154000	103524401	938	938	938	938	0
187	20240411	153900	103524401	938	938	938	938	0
188	20240411	153800	103524401	938	938	938	938	0
189	20240411	153700	103524401	938	938	938	938	0
190	20240411	153600	103524401	938	938	938	938	0
191	20240411	153500	103524401	938	938	938	938	0
192	20240411	153400	103524401	938	938	938	938	0
193	20240411	153300	103524401	938	938	938	938	0
194	20240411	153200	103524401	938	938	938	938	0
195	20240411	153100	103524401	938	938	938	938	0
196	20240411	153000	103524401	938	938	938	938	2004
197	20240411	152900	101644649	942	942	942	942	0
198	20240411	152800	101644649	942	942	942	942	0
199	20240411	152700	101644649	942	942	942	942	0
200	20240411	152600	101644649	942	942	942	942	0
201	20240411	152500	101644649	942	942	942	942	0
202	20240411	152400	101644649	942	942	942	942	0
203	20240411	152300	101644649	942	942	942	942	0
204	20240411	152200	101644649	942	942	942	942	0
205	20240411	152100	101644649	942	942	942	942	0
206	20240411	152000	101644649	942	942	942	942	0
207	20240411	151900	101644649	942	939	942	938	1002
208	20240411	151800	100704747	939	939	939	939	0
209	20240411	151700	100704747	939	939	939	939	0
210	20240411	151600	100704747	939	939	939	939	0
211	20240411	151500	100704747	939	939	939	939	1000
212	20240411	151400	99765747	940	940	940	940	0
213	20240411	151300	99765747	940	940	940	940	159
214	20240411	151200	99616287	940	940	940	940	0
215	20240411	151100	99616287	940	940	940	940	0
216	20240411	151000	99616287	940	940	940	940	0
217	20240411	150900	99616287	940	940	940	940	157
218	20240411	150800	99468707	941	941	941	941	0
219	20240411	150700	99468707	941	941	941	941	0
220	20240411	150600	99468707	941	942	942	941	1466
221	20240411	150500	98087740	941	941	941	941	0
222	20240411	150400	98087740	941	941	941	941	39
223	20240411	150300	98051041	941	941	941	941	0
224	20240411	150200	98051041	941	941	941	941	1
225	20240411	150100	98050100	940	940	940	940	3
226	20240411	150000	98047280	942	942	942	942	0
227	20240411	145900	98047280	942	942	942	942	0
228	20240411	145800	98047280	942	942	942	942	0
229	20240411	145700	98047280	942	941	942	941	713
230	20240411	145600	97376346	941	941	941	941	288
231	20240411	145500	97105338	940	940	940	940	0
232	20240411	145400	97105338	940	940	940	940	0
233	20240411	145300	97105338	940	940	940	940	0
234	20240411	145200	97105338	940	940	940	940	0
235	20240411	145100	97105338	940	940	940	940	0
236	20240411	145000	97105338	940	940	940	940	6
237	20240411	144900	97099698	940	940	940	940	0
238	20240411	144800	97099698	940	940	940	940	0
239	20240411	144700	97099698	940	940	940	940	0
240	20240411	144600	97099698	940	940	940	940	0
241	20240411	144500	97099698	940	940	940	940	7
242	20240411	144400	97093118	940	940	940	940	959
243	20240411	144300	96191658	938	938	938	938	0
244	20240411	144200	96191658	938	938	938	938	0
245	20240411	144100	96191658	938	938	938	938	29
246	20240411	144000	96164456	938	938	938	938	0
247	20240411	143900	96164456	938	938	938	938	0
248	20240411	143800	96164456	938	938	938	938	0
249	20240411	143700	96164456	938	938	938	938	0
250	20240411	143600	96164456	938	938	938	938	5
251	20240411	143500	96159766	937	937	937	937	0
252	20240411	143400	96159766	937	937	937	937	0
253	20240411	143300	96159766	937	937	937	937	0
254	20240411	143200	96159766	937	937	937	937	40
255	20240411	143100	96122286	938	938	938	938	0
256	20240411	143000	96122286	938	938	938	938	0
257	20240411	142900	96122286	938	938	938	938	1
258	20240411	142800	96121348	938	938	938	938	0
259	20240411	142700	96121348	938	938	938	938	15
260	20240411	142600	96107278	938	938	938	938	2
261	20240411	142500	96105402	938	938	938	938	8
262	20240411	142400	96097898	938	938	938	938	0
263	20240411	142300	96097898	938	938	938	938	0
264	20240411	142200	96097898	938	938	938	938	0
265	20240411	142100	96097898	938	938	938	938	40
266	20240411	142000	96060378	937	937	937	937	0
267	20240411	141900	96060378	937	937	937	937	0
268	20240411	141800	96060378	937	937	937	937	0
269	20240411	141700	96060378	937	937	937	937	0
270	20240411	141600	96060378	937	937	937	937	50
271	20240411	141500	96013528	937	937	937	937	0
272	20240411	141400	96013528	937	937	937	937	0
273	20240411	141300	96013528	937	938	938	937	16
274	20240411	141200	95998534	938	938	938	938	0
275	20240411	141100	95998534	938	938	938	938	200
276	20240411	141000	95810934	938	938	938	938	0
277	20240411	140900	95810934	938	936	938	935	2140
278	20240411	140800	93809047	935	935	935	935	0
279	20240411	140700	93809047	935	936	936	935	3044
280	20240411	140600	90962904	935	937	937	935	2308
281	20240411	140500	88802683	938	938	938	938	0
282	20240411	140400	88802683	938	938	938	938	3
283	20240411	140300	88799869	938	938	938	938	0
284	20240411	140200	88799869	938	938	938	938	0
285	20240411	140100	88799869	938	938	938	938	0
286	20240411	140000	88799869	938	938	938	938	0
287	20240411	135900	88799869	938	938	938	938	0
288	20240411	135800	88799869	938	938	938	938	0
289	20240411	135700	88799869	938	938	938	938	27
290	20240411	135600	88774543	938	938	938	938	1
291	20240411	135500	88773605	938	938	938	938	0
292	20240411	135400	88773605	938	938	938	938	0
293	20240411	135300	88773605	938	938	938	938	0
294	20240411	135200	88773605	938	938	938	938	0
295	20240411	135100	88773605	938	938	938	938	0
296	20240411	135000	88773605	938	938	938	938	0
297	20240411	134900	88773605	938	938	938	938	0
298	20240411	134800	88773605	938	938	938	938	0
299	20240411	134700	88773605	938	938	938	938	0
300	20240411	134600	88773605	938	938	938	938	0
301	20240411	134500	88773605	938	938	938	938	5
302	20240411	134400	88768915	938	938	938	938	22
303	20240411	134300	88748279	937	937	937	937	1000
304	20240411	134200	87811279	937	937	937	937	0
305	20240411	134100	87811279	937	937	937	937	1000
306	20240411	134000	86874279	939	936	939	936	132
307	20240411	133900	86750508	937	937	937	937	0
308	20240411	133800	86750508	937	937	937	937	0
309	20240411	133700	86750508	937	937	937	937	0
310	20240411	133600	86750508	937	937	937	937	0
311	20240411	133500	86750508	937	937	937	937	0
312	20240411	133400	86750508	937	937	937	937	0
313	20240411	133300	86750508	937	937	937	937	0
314	20240411	133200	86750508	937	937	937	937	0
315	20240411	133100	86750508	937	937	937	937	0
316	20240411	133000	86750508	937	937	937	937	0
317	20240411	132900	86750508	937	937	937	937	0
318	20240411	132800	86750508	937	937	937	937	0
319	20240411	132700	86750508	937	937	937	937	0
320	20240411	132600	86750508	937	937	937	937	0
321	20240411	132500	86750508	937	937	937	937	0
322	20240411	132400	86750508	937	937	937	937	0
323	20240411	132300	86750508	937	937	937	937	0
324	20240411	132200	86750508	937	937	937	937	2
325	20240411	132100	86748634	937	937	937	937	0
326	20240411	132000	86748634	937	937	937	937	0
327	20240411	131900	86748634	937	937	937	937	0
328	20240411	131800	86748634	937	937	937	937	0
329	20240411	131700	86748634	937	937	937	937	0
330	20240411	131600	86748634	937	935	937	935	2
331	20240411	131500	86746762	935	935	935	935	0
332	20240411	131400	86746762	935	935	935	935	1022
333	20240411	131300	85791192	935	935	935	935	0
334	20240411	131200	85791192	935	935	935	935	0
335	20240411	131100	85791192	935	935	935	935	0
336	20240411	131000	85791192	935	935	935	935	0
337	20240411	130900	85791192	935	935	935	935	0
338	20240411	130800	85791192	935	935	935	935	0
339	20240411	130700	85791192	935	935	935	935	133
340	20240411	130600	85666837	935	935	935	935	1
341	20240411	130500	85665902	935	935	935	935	1
342	20240411	130400	85664967	935	935	935	935	756
343	20240411	130300	84958107	935	936	936	935	2930
344	20240411	130200	82218548	936	936	936	936	292
345	20240411	130100	81945236	936	936	936	936	0
346	20240411	130000	81945236	936	936	936	936	0
347	20240411	125900	81945236	936	936	936	936	0
348	20240411	125800	81945236	936	936	936	936	2
349	20240411	125700	81943364	936	936	936	936	0
350	20240411	125600	81943364	936	936	936	936	0
351	20240411	125500	81943364	936	936	936	936	14
352	20240411	125400	81930260	936	936	936	936	0
353	20240411	125300	81930260	936	936	936	936	0
354	20240411	125200	81930260	936	936	936	936	0
355	20240411	125100	81930260	936	936	936	936	0
356	20240411	125000	81930260	936	936	936	936	0
357	20240411	124900	81930260	936	936	936	936	294
358	20240411	124800	81655076	936	936	936	936	0
359	20240411	124700	81655076	936	936	936	936	0
360	20240411	124600	81655076	936	937	937	936	780
361	20240411	124500	80924994	937	937	937	937	0
362	20240411	124400	80924994	937	937	937	937	0
363	20240411	124300	80924994	937	937	937	937	0
364	20240411	124200	80924994	937	937	937	937	0
365	20240411	124100	80924994	937	937	937	937	0
366	20240411	124000	80924994	937	937	937	937	1565
367	20240411	123900	79458589	937	937	937	937	0
368	20240411	123800	79458589	937	937	937	937	0
369	20240411	123700	79458589	937	937	937	937	0
370	20240411	123600	79458589	937	937	937	937	0
371	20240411	123500	79458589	937	937	937	937	0
372	20240411	123400	79458589	937	937	937	937	0
373	20240411	123300	79458589	937	937	937	937	0
374	20240411	123200	79458589	937	937	937	937	0
375	20240411	123100	79458589	937	937	937	937	0
376	20240411	123000	79458589	937	937	937	937	0
377	20240411	122900	79458589	937	937	937	937	0
378	20240411	122800	79458589	937	937	937	937	0
379	20240411	122700	79458589	937	937	937	937	0
380	20240411	122600	79458589	937	937	937	937	5
381	20240411	122500	79453904	937	937	937	937	0
382	20240411	122400	79453904	937	937	937	937	0
383	20240411	122300	79453904	937	937	937	937	0
384	20240411	122200	79453904	937	937	937	937	3
385	20240411	122100	79451093	937	937	937	937	0
386	20240411	122000	79451093	937	937	937	937	1
387	20240411	121900	79450156	937	937	937	937	0
388	20240411	121800	79450156	937	937	937	937	0
389	20240411	121700	79450156	937	937	937	937	0
390	20240411	121600	79450156	937	937	937	937	0
391	20240411	121500	79450156	937	937	937	937	2
392	20240411	121400	79448282	935	935	935	935	1
393	20240411	121300	79447347	937	937	937	937	0
394	20240411	121200	79447347	937	937	937	937	0
395	20240411	121100	79447347	937	937	937	937	0
396	20240411	121000	79447347	937	937	937	937	0
397	20240411	120900	79447347	937	937	937	937	0
398	20240411	120800	79447347	937	937	937	937	0
399	20240411	120700	79447347	937	937	937	937	0
400	20240411	120600	79447347	937	936	937	936	29
401	20240411	120500	79420202	937	937	937	937	0
402	20240411	120400	79420202	937	937	937	937	0
403	20240411	120300	79420202	937	937	937	937	0
404	20240411	120200	79420202	937	937	937	937	0
405	20240411	120100	79420202	937	937	937	937	0
406	20240411	120000	79420202	937	937	937	937	0
407	20240411	115900	79420202	937	937	937	937	0
408	20240411	115800	79420202	937	937	937	937	0
409	20240411	115700	79420202	937	937	937	937	0
410	20240411	115600	79420202	937	937	937	937	0
411	20240411	115500	79420202	937	937	937	937	0
412	20240411	115400	79420202	937	937	937	937	0
413	20240411	115300	79420202	937	933	937	933	511
414	20240411	115200	78943395	933	933	933	933	0
415	20240411	115100	78943395	933	933	933	933	0
416	20240411	115000	78943395	933	933	933	933	0
417	20240411	114900	78943395	933	933	933	933	0
418	20240411	114800	78943395	933	933	933	933	0
419	20240411	114700	78943395	933	935	935	933	2196
420	20240411	114600	76894201	935	935	935	935	0
421	20240411	114500	76894201	935	936	936	935	1236
422	20240411	114400	75738429	937	937	937	937	551
423	20240411	114300	75222142	937	937	937	937	0
424	20240411	114200	75222142	937	937	937	937	0
425	20240411	114100	75222142	937	937	937	937	0
426	20240411	114000	75222142	937	937	937	937	0
427	20240411	113900	75222142	937	937	937	937	0
428	20240411	113800	75222142	937	937	937	937	4
429	20240411	113700	75218394	938	938	938	938	0
430	20240411	113600	75218394	938	938	938	938	1
431	20240411	113500	75217456	938	938	938	938	0
432	20240411	113400	75217456	938	938	938	938	0
433	20240411	113300	75217456	938	938	938	938	0
434	20240411	113200	75217456	938	938	938	938	10
435	20240411	113100	75208076	938	938	938	938	0
436	20240411	113000	75208076	938	938	938	938	0
437	20240411	112900	75208076	938	938	938	938	1
438	20240411	112800	75207138	937	937	937	937	0
439	20240411	112700	75207138	937	937	937	937	0
440	20240411	112600	75207138	937	937	937	937	0
441	20240411	112500	75207138	937	937	937	937	0
442	20240411	112400	75207138	937	937	937	937	0
443	20240411	112300	75207138	937	937	937	937	1
444	20240411	112200	75206201	938	938	938	938	0
445	20240411	112100	75206201	938	938	938	938	0
446	20240411	112000	75206201	938	938	938	938	0
447	20240411	111900	75206201	938	938	938	938	0
448	20240411	111800	75206201	938	938	938	938	0
449	20240411	111700	75206201	938	938	938	938	5
450	20240411	111600	75201511	938	938	938	938	100
451	20240411	111500	75107711	938	938	938	938	0
452	20240411	111400	75107711	938	938	938	938	15
453	20240411	111300	75093641	937	937	937	937	0
454	20240411	111200	75093641	937	937	937	937	0
455	20240411	111100	75093641	937	937	937	937	1000
456	20240411	111000	74156641	937	937	937	937	0
457	20240411	110900	74156641	937	937	937	937	0
458	20240411	110800	74156641	937	937	937	937	0
459	20240411	110700	74156641	937	937	937	937	188
460	20240411	110600	73980485	937	937	937	937	101
461	20240411	110500	73885848	936	936	936	936	0
462	20240411	110400	73885848	936	937	937	936	72
463	20240411	110300	73818394	937	935	937	935	18
464	20240411	110200	73801562	936	936	936	936	0
465	20240411	110100	73801562	936	937	937	936	9
466	20240411	110000	73793136	937	937	937	937	0
467	20240411	105900	73793136	937	937	937	937	5
468	20240411	105800	73788451	938	938	938	938	1
469	20240411	105700	73787513	938	938	938	938	0
470	20240411	105600	73787513	938	938	938	938	0
471	20240411	105500	73787513	938	938	938	938	0
472	20240411	105400	73787513	938	938	938	938	33
473	20240411	105300	73756559	938	938	938	938	37
474	20240411	105200	73721853	938	938	938	938	1
475	20240411	105100	73720915	938	938	938	938	0
476	20240411	105000	73720915	938	938	938	938	0
477	20240411	104900	73720915	938	938	938	938	1
478	20240411	104800	73719977	933	933	933	933	0
479	20240411	104700	73719977	933	934	934	933	1070
480	20240411	104600	72721100	938	935	938	935	108
481	20240411	104500	72620117	938	938	938	938	0
482	20240411	104400	72620117	938	938	938	938	0
483	20240411	104300	72620117	938	938	938	938	0
484	20240411	104200	72620117	938	938	938	938	0
485	20240411	104100	72620117	938	938	938	938	1
486	20240411	104000	72619179	938	938	938	938	0
487	20240411	103900	72619179	938	938	938	938	0
488	20240411	103800	72619179	938	934	938	934	349
489	20240411	103700	72293205	935	935	935	935	0
490	20240411	103600	72293205	935	935	935	935	1
491	20240411	103500	72292270	934	934	934	934	0
492	20240411	103400	72292270	934	934	934	934	1002
493	20240411	103300	71356402	934	934	934	934	0
494	20240411	103200	71356402	934	934	934	934	0
495	20240411	103100	71356402	934	934	934	934	0
496	20240411	103000	71356402	934	934	934	934	0
497	20240411	102900	71356402	934	934	934	934	500
498	20240411	102800	70889402	934	934	934	934	0
499	20240411	102700	70889402	934	935	935	934	3138
500	20240411	102600	67958478	935	935	935	935	2138
501	20240411	102500	65959448	935	936	936	935	2837
502	20240411	102400	63305016	942	942	942	942	0
503	20240411	102300	63305016	942	942	942	937	1300
504	20240411	102200	62081916	943	943	943	943	0
505	20240411	102100	62081916	943	943	943	943	1
506	20240411	102000	62080973	935	935	935	935	0
507	20240411	101900	62080973	935	935	935	935	0
508	20240411	101800	62080973	935	935	935	935	3200
509	20240411	101700	59088973	935	935	935	935	0
510	20240411	101600	59088973	935	935	935	935	0
511	20240411	101500	59088973	935	935	935	935	30
512	20240411	101400	59060923	935	935	935	935	1
513	20240411	101300	59059988	935	935	935	935	0
514	20240411	101200	59059988	935	935	935	935	0
515	20240411	101100	59059988	935	935	935	935	0
516	20240411	101000	59059988	935	935	935	935	0
517	20240411	100900	59059988	935	935	935	935	0
518	20240411	100800	59059988	935	935	935	935	0
519	20240411	100700	59059988	935	935	935	935	0
520	20240411	100600	59059988	935	935	935	935	0
521	20240411	100500	59059988	935	933	935	933	470
522	20240411	100400	58621436	935	935	935	935	100
523	20240411	100300	58527936	935	935	935	935	0
524	20240411	100200	58527936	935	935	935	935	3
525	20240411	100100	58525131	935	933	935	933	1000
526	20240411	100000	57592129	933	933	933	933	1
527	20240411	095900	57591196	933	933	933	933	1974
528	20240411	095800	55749454	933	933	933	933	26
529	20240411	095700	55725196	930	935	935	930	9292
530	20240411	095600	47051350	938	937	938	935	5303
531	20240411	095500	42088881	937	937	937	937	0
532	20240411	095400	42088881	937	937	937	937	10
533	20240411	095300	42079511	937	937	937	937	0
534	20240411	095200	42079511	937	937	937	937	0
535	20240411	095100	42079511	937	938	938	937	618
536	20240411	095000	41500095	939	939	939	939	10
537	20240411	094900	41490705	939	939	939	939	10
538	20240411	094800	41481315	939	937	939	937	5
539	20240411	094700	41476628	939	939	939	939	1
540	20240411	094600	41475689	938	938	938	938	1
541	20240411	094500	41474751	939	939	939	939	103
542	20240411	094400	41378034	939	939	939	939	600
543	20240411	094300	40814634	939	939	939	939	1
544	20240411	094200	40813695	939	938	939	938	101
545	20240411	094100	40718956	939	939	939	939	0
546	20240411	094000	40718956	939	939	939	939	0
547	20240411	093900	40718956	939	937	939	937	5010
548	20240411	093800	36014780	937	937	937	937	10
549	20240411	093700	36005410	936	936	936	936	473
550	20240411	093600	35562682	937	937	937	937	300
551	20240411	093500	35281582	936	936	936	936	0
552	20240411	093400	35281582	936	936	936	936	0
553	20240411	093300	35281582	936	936	936	936	0
554	20240411	093200	35281582	936	936	936	936	0
555	20240411	093100	35281582	936	936	936	936	0
556	20240411	093000	35281582	936	936	936	936	0
557	20240411	092900	35281582	936	936	936	936	2
558	20240411	092800	35279710	935	936	936	935	2839
559	20240411	092700	32625242	935	936	936	935	10430
560	20240411	092600	22871803	936	941	941	936	1010
561	20240411	092500	21926393	941	937	941	936	2507
562	20240411	092400	19577204	937	938	938	937	2134
563	20240411	092300	17577636	937	940	941	937	3598
564	20240411	092200	14201413	939	940	940	939	1000
565	20240411	092100	13262410	940	940	940	940	200
566	20240411	092000	13074410	939	941	941	939	8670
567	20240411	091900	4930191	940	940	940	940	1
568	20240411	091800	4929251	940	940	940	940	0
569	20240411	091700	4929251	940	940	940	940	0
570	20240411	091600	4929251	940	940	940	940	0
571	20240411	091500	4929251	940	941	941	940	741
572	20240411	091400	4232652	944	944	944	944	2
573	20240411	091300	4230764	940	941	941	940	123
574	20240411	091200	4115143	944	944	944	944	0
575	20240411	091100	4115143	944	944	944	944	0
576	20240411	091000	4115143	944	944	944	944	0
577	20240411	090900	4115143	944	944	944	944	101
578	20240411	090800	4019799	944	944	944	944	125
579	20240411	090700	3901799	944	944	944	944	0
580	20240411	090600	3901799	944	941	944	940	1036
581	20240411	090500	2927083	944	944	944	941	185
582	20240411	090400	2752992	941	941	941	941	255
583	20240411	090300	2513037	942	942	942	942	155
584	20240411	090200	2367027	945	945	945	945	500
585	20240411	090100	1894527	945	947	947	942	668
586	20240411	090000	1263575	948	951	951	947	1333