KissMeData/001620/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	183400	55031954	559	559	559	559	201
3	20240402	183300	55031954	559	559	559	559	0
4	20240402	183200	55031954	559	559	559	559	0
5	20240402	183100	55031954	559	559	559	559	0
6	20240402	183000	55031954	559	559	559	559	0
7	20240402	182900	55031954	559	559	559	559	0
8	20240402	182800	55031954	559	559	559	559	0
9	20240402	182700	55031954	559	559	559	559	0
10	20240402	182600	55031954	559	559	559	559	0
11	20240402	182500	55031954	559	559	559	559	0
12	20240402	182400	55031954	559	559	559	559	0
13	20240402	182300	55031954	559	559	559	559	0
14	20240402	182200	55031954	559	559	559	559	0
15	20240402	182100	55031954	559	559	559	559	0
16	20240402	182000	55031954	559	559	559	559	0
17	20240402	181900	55031954	559	559	559	559	0
18	20240402	181800	55031954	559	559	559	559	0
19	20240402	181700	55031954	559	559	559	559	0
20	20240402	181600	55031954	559	559	559	559	0
21	20240402	181500	55031954	559	559	559	559	0
22	20240402	181400	55031954	559	559	559	559	0
23	20240402	181300	55031954	559	559	559	559	0
24	20240402	181200	55031954	559	559	559	559	0
25	20240402	181100	55031954	559	559	559	559	0
26	20240402	181000	55031954	559	559	559	559	0
27	20240402	180900	55031954	559	559	559	559	0
28	20240402	180800	55031954	559	559	559	559	0
29	20240402	180700	55031954	559	559	559	559	0
30	20240402	180600	55031954	559	559	559	559	0
31	20240402	180500	55031954	559	559	559	559	0
32	20240402	180400	55031954	559	559	559	559	201
33	20240402	180300	55031954	559	559	559	559	0
34	20240402	180200	55031954	559	559	559	559	0
35	20240402	180100	55031954	559	559	559	559	0
36	20240402	180000	55031954	559	559	559	559	0
37	20240402	175900	55031954	559	559	559	559	0
38	20240402	175800	55031954	559	559	559	559	0
39	20240402	175700	55031954	559	559	559	559	0
40	20240402	175600	55031954	559	559	559	559	0
41	20240402	175500	55031954	559	559	559	559	0
42	20240402	175400	55031954	559	559	559	559	0
43	20240402	175300	55031954	559	559	559	559	0
44	20240402	175200	55031954	559	559	559	559	0
45	20240402	175100	55031954	559	559	559	559	0
46	20240402	175000	55031954	559	559	559	559	0
47	20240402	174900	55031954	559	559	559	559	0
48	20240402	174800	55031954	559	559	559	559	0
49	20240402	174700	55031954	559	559	559	559	0
50	20240402	174600	55031954	559	559	559	559	0
51	20240402	174500	55031954	559	559	559	559	0
52	20240402	174400	55031954	559	559	559	559	0
53	20240402	174300	55031954	559	559	559	559	0
54	20240402	174200	55031954	559	559	559	559	0
55	20240402	174100	55031954	559	559	559	559	0
56	20240402	174000	55031954	559	559	559	559	0
57	20240402	173900	55031954	559	559	559	559	0
58	20240402	173800	55031954	559	559	559	559	0
59	20240402	173700	55031954	559	559	559	559	0
60	20240402	173600	55031954	559	559	559	559	0
61	20240402	173500	55031954	559	559	559	559	0
62	20240402	173400	55031954	559	559	559	559	201
63	20240402	173300	55031954	559	559	559	559	0
64	20240402	173200	55031954	559	559	559	559	0
65	20240402	173100	55031954	559	559	559	559	0
66	20240402	173000	55031954	559	559	559	559	0
67	20240402	172900	55031954	559	559	559	559	0
68	20240402	172800	55031954	559	559	559	559	0
69	20240402	172700	55031954	559	559	559	559	0
70	20240402	172600	55031954	559	559	559	559	0
71	20240402	172500	55031954	559	559	559	559	0
72	20240402	172400	55031954	559	559	559	559	0
73	20240402	172300	55031954	559	559	559	559	0
74	20240402	172200	55031954	559	559	559	559	0
75	20240402	172100	55031954	559	559	559	559	0
76	20240402	172000	55031954	559	559	559	559	0
77	20240402	171900	55031954	559	559	559	559	0
78	20240402	171800	55031954	559	559	559	559	0
79	20240402	171700	55031954	559	559	559	559	0
80	20240402	171600	55031954	559	559	559	559	0
81	20240402	171500	55031954	559	559	559	559	0
82	20240402	171400	55031954	559	559	559	559	0
83	20240402	171300	55031954	559	559	559	559	0
84	20240402	171200	55031954	559	559	559	559	0
85	20240402	171100	55031954	559	559	559	559	0
86	20240402	171000	55031954	559	559	559	559	0
87	20240402	170900	55031954	559	559	559	559	0
88	20240402	170800	55031954	559	559	559	559	0
89	20240402	170700	55031954	559	559	559	559	0
90	20240402	170600	55031954	559	559	559	559	0
91	20240402	170500	55031954	559	559	559	559	0
92	20240402	170400	55031954	559	559	559	559	201
93	20240402	170300	55031954	559	559	559	559	0
94	20240402	170200	55031954	559	559	559	559	0
95	20240402	170100	55031954	559	559	559	559	0
96	20240402	170000	55031954	559	559	559	559	0
97	20240402	165900	55031954	559	559	559	559	0
98	20240402	165800	55031954	559	559	559	559	0
99	20240402	165700	55031954	559	559	559	559	0
100	20240402	165600	55031954	559	559	559	559	0
101	20240402	165500	55031954	559	559	559	559	0
102	20240402	165400	55031954	559	559	559	559	0
103	20240402	165300	55031954	559	559	559	559	0
104	20240402	165200	55031954	559	559	559	559	0
105	20240402	165100	55031954	559	559	559	559	0
106	20240402	165000	55031954	559	559	559	559	0
107	20240402	164900	55031954	559	559	559	559	0
108	20240402	164800	55031954	559	559	559	559	0
109	20240402	164700	55031954	559	559	559	559	0
110	20240402	164600	55031954	559	559	559	559	0
111	20240402	164500	55031954	559	559	559	559	0
112	20240402	164400	55031954	559	559	559	559	0
113	20240402	164300	55031954	559	559	559	559	0
114	20240402	164200	55031954	559	559	559	559	0
115	20240402	164100	55031954	559	559	559	559	0
116	20240402	164000	55031954	559	559	559	559	0
117	20240402	163900	55031954	559	559	559	559	0
118	20240402	163800	55031954	559	559	559	559	0
119	20240402	163700	55031954	559	559	559	559	0
120	20240402	163600	55031954	559	559	559	559	0
121	20240402	163500	55031954	559	559	559	559	0
122	20240402	163400	55031954	559	559	559	559	201
123	20240402	163300	55031954	559	559	559	559	0
124	20240402	163200	55031954	559	559	559	559	0
125	20240402	163100	55031954	559	559	559	559	0
126	20240402	163000	55031954	559	559	559	559	0
127	20240402	162900	55031954	559	559	559	559	0
128	20240402	162800	55031954	559	559	559	559	0
129	20240402	162700	55031954	559	559	559	559	0
130	20240402	162600	55031954	559	559	559	559	0
131	20240402	162500	55031954	559	559	559	559	0
132	20240402	162400	55031954	559	559	559	559	0
133	20240402	162300	55031954	559	559	559	559	0
134	20240402	162200	55031954	559	559	559	559	0
135	20240402	162100	55031954	559	559	559	559	0
136	20240402	162000	55031954	559	559	559	559	0
137	20240402	161900	55031954	559	559	559	559	0
138	20240402	161800	55031954	559	559	559	559	0
139	20240402	161700	55031954	559	559	559	559	0
140	20240402	161600	55031954	559	559	559	559	0
141	20240402	161500	55031954	559	559	559	559	0
142	20240402	161400	55031954	559	559	559	559	0
143	20240402	161300	55031954	559	559	559	559	0
144	20240402	161200	55031954	559	559	559	559	0
145	20240402	161100	55031954	559	559	559	559	0
146	20240402	161000	55031954	559	559	559	559	0
147	20240402	160900	55031954	559	559	559	559	0
148	20240402	160800	55031954	559	559	559	559	0
149	20240402	160700	55031954	559	559	559	559	0
150	20240402	160600	55031954	559	559	559	559	0
151	20240402	160500	55031954	559	559	559	559	0
152	20240402	160400	55031954	559	559	559	559	201
153	20240402	160300	55031954	559	559	559	559	0
154	20240402	160200	55031954	559	559	559	559	0
155	20240402	160100	55031954	559	559	559	559	0
156	20240402	160000	55031954	559	559	559	559	0
157	20240402	155900	55031954	559	559	559	559	0
158	20240402	155800	55031954	559	559	559	559	0
159	20240402	155700	55031954	559	559	559	559	0
160	20240402	155600	55031954	559	559	559	559	0
161	20240402	155500	55031954	559	559	559	559	0
162	20240402	155400	55031954	559	559	559	559	0
163	20240402	155300	55031954	559	559	559	559	0
164	20240402	155200	55031954	559	559	559	559	0
165	20240402	155100	55031954	559	559	559	559	0
166	20240402	155000	55031954	559	559	559	559	0
167	20240402	154900	55031954	559	559	559	559	0
168	20240402	154800	55031954	559	559	559	559	0
169	20240402	154700	55031954	559	559	559	559	0
170	20240402	154600	55031954	559	559	559	559	0
171	20240402	154500	55031954	559	559	559	559	0
172	20240402	154400	55031954	559	559	559	559	0
173	20240402	154300	55031954	559	559	559	559	0
174	20240402	154200	55031954	559	559	559	559	0
175	20240402	154100	55031954	559	559	559	559	0
176	20240402	154000	55031954	559	559	559	559	0
177	20240402	153900	55031954	559	559	559	559	0
178	20240402	153800	55031954	559	559	559	559	0
179	20240402	153700	55031954	559	559	559	559	0
180	20240402	153600	55031954	559	559	559	559	0
181	20240402	153500	55031954	559	559	559	559	0
182	20240402	153400	55031954	559	559	559	559	201
183	20240402	153300	55031954	559	559	559	559	0
184	20240402	153200	55031954	559	559	559	559	0
185	20240402	153100	55031954	559	559	559	559	0
186	20240402	153000	55031954	559	559	559	559	201
187	20240402	152900	54919595	557	557	557	557	0
188	20240402	152800	54919595	557	557	557	557	0
189	20240402	152700	54919595	557	557	557	557	0
190	20240402	152600	54919595	557	557	557	557	0
191	20240402	152500	54919595	557	557	557	557	0
192	20240402	152400	54919595	557	557	557	557	0
193	20240402	152300	54919595	557	557	557	557	0
194	20240402	152200	54919595	557	557	557	557	0
195	20240402	152100	54919595	557	557	557	557	0
196	20240402	152000	54919595	557	557	557	557	0
197	20240402	151900	54919595	557	557	557	556	1086
198	20240402	151800	54314779	557	557	557	557	0
199	20240402	151700	54314779	557	557	557	557	0
200	20240402	151600	54314779	557	557	557	557	47
201	20240402	151500	54288600	557	557	557	557	100
202	20240402	151400	54232900	557	557	557	557	0
203	20240402	151300	54232900	557	557	557	557	538
204	20240402	151200	53933234	557	557	557	557	0
205	20240402	151100	53933234	557	557	557	557	0
206	20240402	151000	53933234	557	557	557	557	143
207	20240402	150900	53853583	559	559	559	559	0
208	20240402	150800	53853583	559	559	559	559	0
209	20240402	150700	53853583	559	559	559	559	4
210	20240402	150600	53851347	559	559	559	559	0
211	20240402	150500	53851347	559	559	559	559	0
212	20240402	150400	53851347	559	559	559	559	1
213	20240402	150300	53850788	556	556	556	556	1020
214	20240402	150200	53283668	557	557	557	557	1
215	20240402	150100	53283111	559	559	559	559	0
216	20240402	150000	53283111	559	559	559	559	0
217	20240402	145900	53283111	559	559	559	559	0
218	20240402	145800	53283111	559	559	559	559	8
219	20240402	145700	53278639	558	558	558	558	0
220	20240402	145600	53278639	558	558	558	558	0
221	20240402	145500	53278639	558	558	558	558	0
222	20240402	145400	53278639	558	558	558	558	0
223	20240402	145300	53278639	558	558	558	558	30
224	20240402	145200	53261899	560	560	560	560	0
225	20240402	145100	53261899	560	560	560	560	0
226	20240402	145000	53261899	560	560	560	560	0
227	20240402	144900	53261899	560	557	560	557	469
228	20240402	144800	52999436	557	557	557	557	100
229	20240402	144700	52943736	557	557	557	557	0
230	20240402	144600	52943736	557	557	557	557	100
231	20240402	144500	52888036	557	557	557	557	13
232	20240402	144400	52880795	555	556	556	555	913
233	20240402	144300	52374079	557	557	557	557	0
234	20240402	144200	52374079	557	557	557	557	3
235	20240402	144100	52372408	556	556	556	556	0
236	20240402	144000	52372408	556	556	556	556	0
237	20240402	143900	52372408	556	556	556	556	2
238	20240402	143800	52371296	557	557	557	557	0
239	20240402	143700	52371296	557	557	557	557	0
240	20240402	143600	52371296	557	557	557	557	0
241	20240402	143500	52371296	557	557	557	557	0
242	20240402	143400	52371296	557	557	557	557	10
243	20240402	143300	52365726	557	556	557	556	138
244	20240402	143200	52288942	556	556	556	556	14
245	20240402	143100	52281158	556	556	556	556	0
246	20240402	143000	52281158	556	556	556	556	0
247	20240402	142900	52281158	556	556	556	556	0
248	20240402	142800	52281158	556	556	556	556	0
249	20240402	142700	52281158	556	556	556	556	200
250	20240402	142600	52169958	556	556	556	556	0
251	20240402	142500	52169958	556	556	556	556	801
252	20240402	142400	51724602	556	556	556	556	1000
253	20240402	142300	51168602	557	557	557	557	12
254	20240402	142200	51161918	557	557	557	557	0
255	20240402	142100	51161918	557	557	557	557	0
256	20240402	142000	51161918	557	557	557	557	0
257	20240402	141900	51161918	557	557	557	557	0
258	20240402	141800	51161918	557	557	557	557	100
259	20240402	141700	51106218	557	557	557	557	0
260	20240402	141600	51106218	557	557	557	557	0
261	20240402	141500	51106218	557	557	557	557	1
262	20240402	141400	51105661	557	557	557	557	1106
263	20240402	141300	50489619	559	559	559	559	0
264	20240402	141200	50489619	559	559	559	559	0
265	20240402	141100	50489619	559	559	559	559	0
266	20240402	141000	50489619	559	559	559	559	4
267	20240402	140900	50487383	557	557	557	557	0
268	20240402	140800	50487383	557	557	557	557	1
269	20240402	140700	50486826	559	559	559	559	0
270	20240402	140600	50486826	559	559	559	559	0
271	20240402	140500	50486826	559	559	559	559	0
272	20240402	140400	50486826	559	559	559	559	0
273	20240402	140300	50486826	559	559	559	559	0
274	20240402	140200	50486826	559	559	559	559	0
275	20240402	140100	50486826	559	559	559	559	0
276	20240402	140000	50486826	559	559	559	559	0
277	20240402	135900	50486826	559	559	559	559	0
278	20240402	135800	50486826	559	559	559	559	0
279	20240402	135700	50486826	559	559	559	559	0
280	20240402	135600	50486826	559	559	559	559	1
281	20240402	135500	50486267	555	555	555	555	0
282	20240402	135400	50486267	555	555	555	555	0
283	20240402	135300	50486267	555	555	555	555	0
284	20240402	135200	50486267	555	555	555	555	0
285	20240402	135100	50486267	555	555	555	555	0
286	20240402	135000	50486267	555	555	555	555	0
287	20240402	134900	50486267	555	558	558	555	2406
288	20240402	134800	49146377	558	558	558	558	0
289	20240402	134700	49146377	558	558	558	558	0
290	20240402	134600	49146377	558	558	558	558	5
291	20240402	134500	49143587	560	560	560	560	0
292	20240402	134400	49143587	560	557	560	557	5
293	20240402	134300	49140791	557	557	557	557	396
294	20240402	134200	48920219	557	557	557	557	1000
295	20240402	134100	48363219	557	557	557	557	0
296	20240402	134000	48363219	557	557	557	557	229
297	20240402	133900	48235666	557	557	557	557	0
298	20240402	133800	48235666	557	557	557	557	0
299	20240402	133700	48235666	557	557	557	557	0
300	20240402	133600	48235666	557	557	557	557	0
301	20240402	133500	48235666	557	557	557	557	1
302	20240402	133400	48235109	557	557	557	557	0
303	20240402	133300	48235109	557	557	557	557	3
304	20240402	133200	48233438	556	556	556	556	2000
305	20240402	133100	47121438	557	557	557	557	0
306	20240402	133000	47121438	557	557	557	557	100
307	20240402	132900	47065738	557	557	557	557	0
308	20240402	132800	47065738	557	557	557	557	500
309	20240402	132700	46787238	556	556	556	556	0
310	20240402	132600	46787238	556	556	556	556	0
311	20240402	132500	46787238	556	556	556	556	0
312	20240402	132400	46787238	556	556	556	556	23
313	20240402	132300	46774450	556	556	556	556	0
314	20240402	132200	46774450	556	556	556	556	0
315	20240402	132100	46774450	556	556	556	556	0
316	20240402	132000	46774450	556	556	556	556	0
317	20240402	131900	46774450	556	556	556	556	0
318	20240402	131800	46774450	556	556	556	556	0
319	20240402	131700	46774450	556	556	556	556	0
320	20240402	131600	46774450	556	556	556	556	800
321	20240402	131500	46329650	558	558	558	558	0
322	20240402	131400	46329650	558	558	558	558	0
323	20240402	131300	46329650	558	558	558	558	100
324	20240402	131200	46273850	558	558	558	558	50
325	20240402	131100	46245950	556	556	556	556	410
326	20240402	131000	46017990	556	556	556	556	0
327	20240402	130900	46017990	556	556	556	556	0
328	20240402	130800	46017990	556	556	556	556	431
329	20240402	130700	45778354	559	559	559	559	0
330	20240402	130600	45778354	559	559	559	559	0
331	20240402	130500	45778354	559	559	559	559	0
332	20240402	130400	45778354	559	559	559	559	0
333	20240402	130300	45778354	559	559	559	559	0
334	20240402	130200	45778354	559	559	559	559	0
335	20240402	130100	45778354	559	559	559	559	0
336	20240402	130000	45778354	559	559	559	559	3
337	20240402	125900	45776677	559	559	559	559	0
338	20240402	125800	45776677	559	559	559	559	0
339	20240402	125700	45776677	559	559	559	559	0
340	20240402	125600	45776677	559	559	559	559	0
341	20240402	125500	45776677	559	559	559	559	0
342	20240402	125400	45776677	559	559	559	559	0
343	20240402	125300	45776677	559	559	559	559	0
344	20240402	125200	45776677	559	559	559	559	0
345	20240402	125100	45776677	559	559	559	559	0
346	20240402	125000	45776677	559	559	559	559	50
347	20240402	124900	45748727	559	559	559	559	0
348	20240402	124800	45748727	559	559	559	559	0
349	20240402	124700	45748727	559	559	559	559	0
350	20240402	124600	45748727	559	559	559	559	0
351	20240402	124500	45748727	559	559	559	559	1
352	20240402	124400	45748168	556	559	559	556	6
353	20240402	124300	45744817	559	559	559	559	0
354	20240402	124200	45744817	559	559	559	559	0
355	20240402	124100	45744817	559	559	559	559	0
356	20240402	124000	45744817	559	559	559	559	0
357	20240402	123900	45744817	559	559	559	559	6
358	20240402	123800	45741463	559	559	559	559	10
359	20240402	123700	45735873	559	559	559	559	0
360	20240402	123600	45735873	559	559	559	559	0
361	20240402	123500	45735873	559	559	559	559	0
362	20240402	123400	45735873	559	559	559	559	20
363	20240402	123300	45724693	556	556	556	556	1
364	20240402	123200	45724137	556	556	556	556	1
365	20240402	123100	45723581	555	555	555	555	0
366	20240402	123000	45723581	555	555	555	555	0
367	20240402	122900	45723581	555	555	555	555	0
368	20240402	122800	45723581	555	555	555	555	0
369	20240402	122700	45723581	555	555	555	555	1
370	20240402	122600	45723026	560	560	560	560	0
371	20240402	122500	45723026	560	556	560	556	30
372	20240402	122400	45706236	555	555	555	555	0
373	20240402	122300	45706236	555	556	556	555	10000
374	20240402	122200	40151554	556	557	557	556	5000
375	20240402	122100	37370927	557	557	557	557	5000
376	20240402	122000	34585927	557	558	558	557	5000
377	20240402	121900	31800073	559	559	559	559	0
378	20240402	121800	31800073	559	559	559	559	0
379	20240402	121700	31800073	559	559	559	559	0
380	20240402	121600	31800073	559	559	559	559	0
381	20240402	121500	31800073	559	559	559	559	20
382	20240402	121400	31788893	559	559	559	559	0
383	20240402	121300	31788893	559	559	559	559	0
384	20240402	121200	31788893	559	559	559	559	0
385	20240402	121100	31788893	559	559	559	559	0
386	20240402	121000	31788893	559	559	559	559	1
387	20240402	120900	31788334	559	559	559	559	0
388	20240402	120800	31788334	559	559	559	559	0
389	20240402	120700	31788334	559	559	559	559	20
390	20240402	120600	31777154	559	559	559	559	0
391	20240402	120500	31777154	559	559	559	559	0
392	20240402	120400	31777154	559	559	559	559	0
393	20240402	120300	31777154	559	559	559	559	0
394	20240402	120200	31777154	559	559	559	559	0
395	20240402	120100	31777154	559	559	559	559	1
396	20240402	120000	31776595	558	558	558	558	0
397	20240402	115900	31776595	558	558	558	558	0
398	20240402	115800	31776595	558	558	558	558	0
399	20240402	115700	31776595	558	558	558	558	0
400	20240402	115600	31776595	558	558	558	558	1
401	20240402	115500	31776037	559	559	559	559	0
402	20240402	115400	31776037	559	559	559	559	0
403	20240402	115300	31776037	559	559	559	559	0
404	20240402	115200	31776037	559	559	559	559	0
405	20240402	115100	31776037	559	559	559	559	0
406	20240402	115000	31776037	559	559	559	559	0
407	20240402	114900	31776037	559	559	559	559	0
408	20240402	114800	31776037	559	559	559	559	0
409	20240402	114700	31776037	559	559	559	559	0
410	20240402	114600	31776037	559	559	559	559	0
411	20240402	114500	31776037	559	559	559	559	179
412	20240402	114400	31675976	559	559	559	559	0
413	20240402	114300	31675976	559	559	559	559	10
414	20240402	114200	31670386	559	559	559	559	0
415	20240402	114100	31670386	559	559	559	559	0
416	20240402	114000	31670386	559	559	559	559	0
417	20240402	113900	31670386	559	559	559	559	0
418	20240402	113800	31670386	559	559	559	559	0
419	20240402	113700	31670386	559	559	559	559	0
420	20240402	113600	31670386	559	559	559	559	0
421	20240402	113500	31670386	559	559	559	559	2
422	20240402	113400	31669268	559	559	559	559	0
423	20240402	113300	31669268	559	559	559	559	0
424	20240402	113200	31669268	559	559	559	559	0
425	20240402	113100	31669268	559	559	559	559	178
426	20240402	113000	31569766	558	558	558	558	0
427	20240402	112900	31569766	558	558	558	558	0
428	20240402	112800	31569766	558	558	558	558	0
429	20240402	112700	31569766	558	558	558	558	0
430	20240402	112600	31569766	558	558	558	558	0
431	20240402	112500	31569766	558	558	558	558	0
432	20240402	112400	31569766	558	558	558	558	1
433	20240402	112300	31569208	558	558	558	558	90
434	20240402	112200	31518988	558	558	558	558	0
435	20240402	112100	31518988	558	558	558	558	0
436	20240402	112000	31518988	558	558	558	558	0
437	20240402	111900	31518988	558	558	558	558	0
438	20240402	111800	31518988	558	558	558	558	0
439	20240402	111700	31518988	558	558	558	558	0
440	20240402	111600	31518988	558	558	558	558	0
441	20240402	111500	31518988	558	558	558	558	0
442	20240402	111400	31518988	558	558	558	558	0
443	20240402	111300	31518988	558	558	558	558	0
444	20240402	111200	31518988	558	558	558	558	0
445	20240402	111100	31518988	558	558	558	558	0
446	20240402	111000	31518988	558	558	558	558	0
447	20240402	110900	31518988	558	558	558	558	7
448	20240402	110800	31515082	557	557	557	557	0
449	20240402	110700	31515082	557	557	557	557	0
450	20240402	110600	31515082	557	557	557	557	0
451	20240402	110500	31515082	557	557	557	557	0
452	20240402	110400	31515082	557	557	557	557	2
453	20240402	110300	31513968	557	558	558	557	1000
454	20240402	110200	30956967	557	557	557	557	0
455	20240402	110100	30956967	557	557	557	557	0
456	20240402	110000	30956967	557	557	557	557	0
457	20240402	105900	30956967	557	557	557	557	0
458	20240402	105800	30956967	557	558	558	557	5465
459	20240402	105700	27912698	558	558	558	558	1
460	20240402	105600	27912140	559	559	559	559	0
461	20240402	105500	27912140	559	559	559	559	0
462	20240402	105400	27912140	559	559	559	559	0
463	20240402	105300	27912140	559	559	559	559	0
464	20240402	105200	27912140	559	559	559	559	10
465	20240402	105100	27906550	559	559	559	559	1
466	20240402	105000	27905991	558	558	558	558	0
467	20240402	104900	27905991	558	558	558	558	0
468	20240402	104800	27905991	558	559	559	558	8006
469	20240402	104700	23438637	558	559	559	558	1007
470	20240402	104600	22876724	559	561	561	559	11834
471	20240402	104500	16250392	562	562	562	562	0
472	20240402	104400	16250392	562	562	562	562	0
473	20240402	104300	16250392	562	562	562	562	100
474	20240402	104200	16194192	562	562	562	562	0
475	20240402	104100	16194192	562	562	562	562	0
476	20240402	104000	16194192	562	562	562	562	0
477	20240402	103900	16194192	562	562	562	562	5
478	20240402	103800	16191382	561	561	561	561	0
479	20240402	103700	16191382	561	561	561	561	0
480	20240402	103600	16191382	561	561	561	561	0
481	20240402	103500	16191382	561	561	561	561	0
482	20240402	103400	16191382	561	561	561	561	100
483	20240402	103300	16135282	561	561	561	561	0
484	20240402	103200	16135282	561	561	561	561	0
485	20240402	103100	16135282	561	561	561	561	0
486	20240402	103000	16135282	561	561	561	561	0
487	20240402	102900	16135282	561	561	561	561	1
488	20240402	102800	16134721	560	560	560	560	0
489	20240402	102700	16134721	560	560	560	560	0
490	20240402	102600	16134721	560	560	560	560	0
491	20240402	102500	16134721	560	560	560	560	0
492	20240402	102400	16134721	560	560	560	560	0
493	20240402	102300	16134721	560	560	560	560	0
494	20240402	102200	16134721	560	560	560	560	3707
495	20240402	102100	14058801	559	559	559	559	2
496	20240402	102000	14057683	560	560	560	559	9384
497	20240402	101900	8806967	559	559	559	559	0
498	20240402	101800	8806967	559	559	559	559	0
499	20240402	101700	8806967	559	559	559	559	0
500	20240402	101600	8806967	559	559	559	559	0
501	20240402	101500	8806967	559	559	559	559	0
502	20240402	101400	8806967	559	559	559	559	0
503	20240402	101300	8806967	559	559	559	559	0
504	20240402	101200	8806967	559	559	559	559	0
505	20240402	101100	8806967	559	559	559	559	90
506	20240402	101000	8756657	559	559	559	559	0
507	20240402	100900	8756657	559	559	559	559	1
508	20240402	100800	8756098	560	560	560	560	0
509	20240402	100700	8756098	560	560	560	560	98
510	20240402	100600	8701218	560	560	560	560	8
511	20240402	100500	8696738	560	560	560	560	0
512	20240402	100400	8696738	560	560	560	560	1309
513	20240402	100300	7963698	560	560	560	560	0
514	20240402	100200	7963698	560	560	560	560	0
515	20240402	100100	7963698	560	560	560	560	1
516	20240402	100000	7963138	560	560	560	560	0
517	20240402	095900	7963138	560	560	560	560	95
518	20240402	095800	7909938	560	560	560	560	0
519	20240402	095700	7909938	560	560	560	560	2000
520	20240402	095600	6789938	559	559	559	559	0
521	20240402	095500	6789938	559	559	559	559	0
522	20240402	095400	6789938	559	559	559	559	0
523	20240402	095300	6789938	559	559	559	559	0
524	20240402	095200	6789938	559	559	559	559	0
525	20240402	095100	6789938	559	559	559	559	0
526	20240402	095000	6789938	559	559	559	559	0
527	20240402	094900	6789938	559	559	559	559	0
528	20240402	094800	6789938	559	559	559	559	0
529	20240402	094700	6789938	559	559	559	559	1100
530	20240402	094600	6175038	560	560	560	560	0
531	20240402	094500	6175038	560	560	560	560	0
532	20240402	094400	6175038	560	560	560	560	0
533	20240402	094300	6175038	560	560	560	560	0
534	20240402	094200	6175038	560	560	560	560	0
535	20240402	094100	6175038	560	560	560	560	0
536	20240402	094000	6175038	560	560	560	560	2
537	20240402	093900	6173918	559	559	559	559	1
538	20240402	093800	6173359	558	558	558	558	567
539	20240402	093700	5856973	558	558	558	558	0
540	20240402	093600	5856973	558	558	558	558	0
541	20240402	093500	5856973	558	558	558	558	0
542	20240402	093400	5856973	558	558	558	558	4
543	20240402	093300	5854741	558	558	558	558	0
544	20240402	093200	5854741	558	558	558	558	0
545	20240402	093100	5854741	558	559	559	558	1595
546	20240402	093000	4964124	559	559	559	559	0
547	20240402	092900	4964124	559	559	559	559	0
548	20240402	092800	4964124	559	559	559	559	0
549	20240402	092700	4964124	559	559	559	559	0
550	20240402	092600	4964124	559	559	559	559	1
551	20240402	092500	4963565	558	558	558	558	0
552	20240402	092400	4963565	558	558	558	558	0
553	20240402	092300	4963565	558	558	558	558	0
554	20240402	092200	4963565	558	558	558	558	0
555	20240402	092100	4963565	558	558	558	558	0
556	20240402	092000	4963565	558	558	558	558	1349
557	20240402	091900	4210823	558	559	559	558	1902
558	20240402	091800	3148105	559	559	559	559	0
559	20240402	091700	3148105	559	559	559	559	0
560	20240402	091600	3148105	559	559	559	559	0
561	20240402	091500	3148105	559	559	559	559	83
562	20240402	091400	3101708	560	560	560	560	0
563	20240402	091300	3101708	560	560	560	560	510
564	20240402	091200	2816108	560	560	560	560	1
565	20240402	091100	2815548	559	559	559	559	0
566	20240402	091000	2815548	559	559	559	559	0
567	20240402	090900	2815548	559	559	559	559	1083
568	20240402	090800	2210151	560	560	560	560	466
569	20240402	090700	1949191	560	560	560	560	986
570	20240402	090600	1397031	561	563	563	561	288
571	20240402	090500	1235276	562	562	562	562	11
572	20240402	090400	1229094	562	562	562	562	1788
573	20240402	090300	224238	562	562	562	562	0
574	20240402	090200	224238	562	562	562	562	0
575	20240402	090100	224238	562	562	562	562	164
576	20240402	090000	132070	562	562	562	562	153