KissMeData/006200/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184400	223046522	963	963	963	963	1297
3	20240402	184300	223046522	963	963	963	963	0
4	20240402	184200	223046522	963	963	963	963	0
5	20240402	184100	223046522	963	963	963	963	0
6	20240402	184000	223046522	963	963	963	963	0
7	20240402	183900	223046522	963	963	963	963	0
8	20240402	183800	223046522	963	963	963	963	0
9	20240402	183700	223046522	963	963	963	963	0
10	20240402	183600	223046522	963	963	963	963	0
11	20240402	183500	223046522	963	963	963	963	0
12	20240402	183400	223046522	963	963	963	963	0
13	20240402	183300	223046522	963	963	963	963	0
14	20240402	183200	223046522	963	963	963	963	0
15	20240402	183100	223046522	963	963	963	963	0
16	20240402	183000	223046522	963	963	963	963	0
17	20240402	182900	223046522	963	963	963	963	0
18	20240402	182800	223046522	963	963	963	963	0
19	20240402	182700	223046522	963	963	963	963	0
20	20240402	182600	223046522	963	963	963	963	0
21	20240402	182500	223046522	963	963	963	963	0
22	20240402	182400	223046522	963	963	963	963	0
23	20240402	182300	223046522	963	963	963	963	0
24	20240402	182200	223046522	963	963	963	963	0
25	20240402	182100	223046522	963	963	963	963	0
26	20240402	182000	223046522	963	963	963	963	0
27	20240402	181900	223046522	963	963	963	963	0
28	20240402	181800	223046522	963	963	963	963	0
29	20240402	181700	223046522	963	963	963	963	0
30	20240402	181600	223046522	963	963	963	963	0
31	20240402	181500	223046522	963	963	963	963	0
32	20240402	181400	223046522	963	963	963	963	1297
33	20240402	181300	223046522	963	963	963	963	0
34	20240402	181200	223046522	963	963	963	963	0
35	20240402	181100	223046522	963	963	963	963	0
36	20240402	181000	223046522	963	963	963	963	0
37	20240402	180900	223046522	963	963	963	963	0
38	20240402	180800	223046522	963	963	963	963	0
39	20240402	180700	223046522	963	963	963	963	0
40	20240402	180600	223046522	963	963	963	963	0
41	20240402	180500	223046522	963	963	963	963	0
42	20240402	180400	223046522	963	963	963	963	0
43	20240402	180300	223046522	963	963	963	963	0
44	20240402	180200	223046522	963	963	963	963	0
45	20240402	180100	223046522	963	963	963	963	0
46	20240402	180000	223046522	963	963	963	963	0
47	20240402	175900	223046522	963	963	963	963	0
48	20240402	175800	223046522	963	963	963	963	0
49	20240402	175700	223046522	963	963	963	963	0
50	20240402	175600	223046522	963	963	963	963	0
51	20240402	175500	223046522	963	963	963	963	0
52	20240402	175400	223046522	963	963	963	963	0
53	20240402	175300	223046522	963	963	963	963	0
54	20240402	175200	223046522	963	963	963	963	0
55	20240402	175100	223046522	963	963	963	963	0
56	20240402	175000	223046522	963	963	963	963	0
57	20240402	174900	223046522	963	963	963	963	0
58	20240402	174800	223046522	963	963	963	963	0
59	20240402	174700	223046522	963	963	963	963	0
60	20240402	174600	223046522	963	963	963	963	0
61	20240402	174500	223046522	963	963	963	963	0
62	20240402	174400	223046522	963	963	963	963	1297
63	20240402	174300	223046522	963	963	963	963	0
64	20240402	174200	223046522	963	963	963	963	0
65	20240402	174100	223046522	963	963	963	963	0
66	20240402	174000	223046522	963	963	963	963	0
67	20240402	173900	223046522	963	963	963	963	0
68	20240402	173800	223046522	963	963	963	963	0
69	20240402	173700	223046522	963	963	963	963	0
70	20240402	173600	223046522	963	963	963	963	0
71	20240402	173500	223046522	963	963	963	963	0
72	20240402	173400	223046522	963	963	963	963	0
73	20240402	173300	223046522	963	963	963	963	0
74	20240402	173200	223046522	963	963	963	963	0
75	20240402	173100	223046522	963	963	963	963	0
76	20240402	173000	223046522	963	963	963	963	0
77	20240402	172900	223046522	963	963	963	963	0
78	20240402	172800	223046522	963	963	963	963	0
79	20240402	172700	223046522	963	963	963	963	0
80	20240402	172600	223046522	963	963	963	963	0
81	20240402	172500	223046522	963	963	963	963	0
82	20240402	172400	223046522	963	963	963	963	0
83	20240402	172300	223046522	963	963	963	963	0
84	20240402	172200	223046522	963	963	963	963	0
85	20240402	172100	223046522	963	963	963	963	0
86	20240402	172000	223046522	963	963	963	963	0
87	20240402	171900	223046522	963	963	963	963	0
88	20240402	171800	223046522	963	963	963	963	0
89	20240402	171700	223046522	963	963	963	963	0
90	20240402	171600	223046522	963	963	963	963	0
91	20240402	171500	223046522	963	963	963	963	0
92	20240402	171400	223046522	963	963	963	963	1297
93	20240402	171300	223046522	963	963	963	963	0
94	20240402	171200	223046522	963	963	963	963	0
95	20240402	171100	223046522	963	963	963	963	0
96	20240402	171000	223046522	963	963	963	963	0
97	20240402	170900	223046522	963	963	963	963	0
98	20240402	170800	223046522	963	963	963	963	0
99	20240402	170700	223046522	963	963	963	963	0
100	20240402	170600	223046522	963	963	963	963	0
101	20240402	170500	223046522	963	963	963	963	0
102	20240402	170400	223046522	963	963	963	963	0
103	20240402	170300	223046522	963	963	963	963	0
104	20240402	170200	223046522	963	963	963	963	0
105	20240402	170100	223046522	963	963	963	963	0
106	20240402	170000	223046522	963	963	963	963	0
107	20240402	165900	223046522	963	963	963	963	0
108	20240402	165800	223046522	963	963	963	963	0
109	20240402	165700	223046522	963	963	963	963	0
110	20240402	165600	223046522	963	963	963	963	0
111	20240402	165500	223046522	963	963	963	963	0
112	20240402	165400	223046522	963	963	963	963	0
113	20240402	165300	223046522	963	963	963	963	0
114	20240402	165200	223046522	963	963	963	963	0
115	20240402	165100	223046522	963	963	963	963	0
116	20240402	165000	223046522	963	963	963	963	0
117	20240402	164900	223046522	963	963	963	963	0
118	20240402	164800	223046522	963	963	963	963	0
119	20240402	164700	223046522	963	963	963	963	0
120	20240402	164600	223046522	963	963	963	963	0
121	20240402	164500	223046522	963	963	963	963	0
122	20240402	164400	223046522	963	963	963	963	1297
123	20240402	164300	223046522	963	963	963	963	0
124	20240402	164200	223046522	963	963	963	963	0
125	20240402	164100	223046522	963	963	963	963	0
126	20240402	164000	223046522	963	963	963	963	0
127	20240402	163900	223046522	963	963	963	963	0
128	20240402	163800	223046522	963	963	963	963	0
129	20240402	163700	223046522	963	963	963	963	0
130	20240402	163600	223046522	963	963	963	963	0
131	20240402	163500	223046522	963	963	963	963	0
132	20240402	163400	223046522	963	963	963	963	0
133	20240402	163300	223046522	963	963	963	963	0
134	20240402	163200	223046522	963	963	963	963	0
135	20240402	163100	223046522	963	963	963	963	0
136	20240402	163000	223046522	963	963	963	963	0
137	20240402	162900	223046522	963	963	963	963	0
138	20240402	162800	223046522	963	963	963	963	0
139	20240402	162700	223046522	963	963	963	963	0
140	20240402	162600	223046522	963	963	963	963	0
141	20240402	162500	223046522	963	963	963	963	0
142	20240402	162400	223046522	963	963	963	963	0
143	20240402	162300	223046522	963	963	963	963	0
144	20240402	162200	223046522	963	963	963	963	0
145	20240402	162100	223046522	963	963	963	963	0
146	20240402	162000	223046522	963	963	963	963	0
147	20240402	161900	223046522	963	963	963	963	0
148	20240402	161800	223046522	963	963	963	963	0
149	20240402	161700	223046522	963	963	963	963	0
150	20240402	161600	223046522	963	963	963	963	0
151	20240402	161500	223046522	963	963	963	963	0
152	20240402	161400	223046522	963	963	963	963	1297
153	20240402	161300	223046522	963	963	963	963	0
154	20240402	161200	223046522	963	963	963	963	0
155	20240402	161100	223046522	963	963	963	963	0
156	20240402	161000	223046522	963	963	963	963	0
157	20240402	160900	223046522	963	963	963	963	0
158	20240402	160800	223046522	963	963	963	963	0
159	20240402	160700	223046522	963	963	963	963	0
160	20240402	160600	223046522	963	963	963	963	0
161	20240402	160500	223046522	963	963	963	963	0
162	20240402	160400	223046522	963	963	963	963	0
163	20240402	160300	223046522	963	963	963	963	0
164	20240402	160200	223046522	963	963	963	963	0
165	20240402	160100	223046522	963	963	963	963	0
166	20240402	160000	223046522	963	963	963	963	0
167	20240402	155900	223046522	963	963	963	963	0
168	20240402	155800	223046522	963	963	963	963	0
169	20240402	155700	223046522	963	963	963	963	0
170	20240402	155600	223046522	963	963	963	963	0
171	20240402	155500	223046522	963	963	963	963	0
172	20240402	155400	223046522	963	963	963	963	0
173	20240402	155300	223046522	963	963	963	963	0
174	20240402	155200	223046522	963	963	963	963	0
175	20240402	155100	223046522	963	963	963	963	0
176	20240402	155000	223046522	963	963	963	963	0
177	20240402	154900	223046522	963	963	963	963	0
178	20240402	154800	223046522	963	963	963	963	0
179	20240402	154700	223046522	963	963	963	963	0
180	20240402	154600	223046522	963	963	963	963	0
181	20240402	154500	223046522	963	963	963	963	0
182	20240402	154400	223046522	963	963	963	963	1297
183	20240402	154300	223046522	963	963	963	963	0
184	20240402	154200	223046522	963	963	963	963	0
185	20240402	154100	223046522	963	963	963	963	0
186	20240402	154000	223046522	963	963	963	963	0
187	20240402	153900	223046522	963	963	963	963	0
188	20240402	153800	223046522	963	963	963	963	0
189	20240402	153700	223046522	963	963	963	963	0
190	20240402	153600	223046522	963	963	963	963	0
191	20240402	153500	223046522	963	963	963	963	0
192	20240402	153400	223046522	963	963	963	963	0
193	20240402	153300	223046522	963	963	963	963	0
194	20240402	153200	223046522	963	963	963	963	0
195	20240402	153100	223046522	963	963	963	963	0
196	20240402	153000	223046522	963	963	963	963	1297
197	20240402	152900	221797511	964	964	964	964	0
198	20240402	152800	221797511	964	964	964	964	0
199	20240402	152700	221797511	964	964	964	964	0
200	20240402	152600	221797511	964	964	964	964	0
201	20240402	152500	221797511	964	964	964	964	0
202	20240402	152400	221797511	964	964	964	964	0
203	20240402	152300	221797511	964	964	964	964	0
204	20240402	152200	221797511	964	964	964	964	0
205	20240402	152100	221797511	964	964	964	964	0
206	20240402	152000	221797511	964	964	964	964	0
207	20240402	151900	221797511	964	964	964	964	0
208	20240402	151800	221797511	964	964	964	964	840
209	20240402	151700	220987751	965	964	965	964	11
210	20240402	151600	220977146	965	965	965	965	39
211	20240402	151500	220939511	964	964	964	964	92
212	20240402	151400	220850823	965	965	965	965	10
213	20240402	151300	220841173	965	965	965	965	0
214	20240402	151200	220841173	965	965	965	965	0
215	20240402	151100	220841173	965	965	965	965	2384
216	20240402	151000	218540613	967	965	967	964	1672
217	20240402	150900	216927199	964	964	964	964	0
218	20240402	150800	216927199	964	964	964	964	0
219	20240402	150700	216927199	964	964	964	964	0
220	20240402	150600	216927199	964	964	964	964	0
221	20240402	150500	216927199	964	965	965	964	21526
222	20240402	150400	196174569	969	966	969	965	391
223	20240402	150300	195796975	967	967	967	967	0
224	20240402	150200	195796975	967	967	967	967	0
225	20240402	150100	195796975	967	967	967	967	0
226	20240402	150000	195796975	967	967	967	967	0
227	20240402	145900	195796975	967	966	967	966	537
228	20240402	145800	195278223	967	967	967	967	180
229	20240402	145700	195104163	967	968	968	967	2125
230	20240402	145600	193049163	968	968	968	968	72
231	20240402	145500	192979467	968	968	968	968	130
232	20240402	145400	192853627	967	967	967	967	0
233	20240402	145300	192853627	967	967	967	967	150
234	20240402	145200	192708577	967	967	967	967	0
235	20240402	145100	192708577	967	967	967	967	1
236	20240402	145000	192707610	967	967	967	967	1013
237	20240402	144900	191728039	967	967	967	967	61
238	20240402	144800	191669052	967	967	967	967	200
239	20240402	144700	191475652	966	966	966	966	65
240	20240402	144600	191412862	966	966	966	966	0
241	20240402	144500	191412862	966	967	967	966	398
242	20240402	144400	191028310	967	968	968	967	1376
243	20240402	144300	189697219	967	967	967	967	0
244	20240402	144200	189697219	967	967	967	967	0
245	20240402	144100	189697219	967	967	967	967	0
246	20240402	144000	189697219	967	967	967	967	125
247	20240402	143900	189576344	969	969	969	969	0
248	20240402	143800	189576344	969	969	969	969	130
249	20240402	143700	189450374	969	967	969	967	52
250	20240402	143600	189399988	969	969	969	969	0
251	20240402	143500	189399988	969	969	969	969	800
252	20240402	143400	188624788	968	968	968	968	1640
253	20240402	143300	187037268	969	969	969	969	0
254	20240402	143200	187037268	969	970	970	969	1616
255	20240402	143100	185470301	973	973	973	973	0
256	20240402	143000	185470301	973	973	973	973	1
257	20240402	142900	185469328	969	971	971	969	508
258	20240402	142800	184977073	972	972	972	972	0
259	20240402	142700	184977073	972	972	972	972	0
260	20240402	142600	184977073	972	972	972	972	0
261	20240402	142500	184977073	972	972	972	972	0
262	20240402	142400	184977073	972	972	972	972	0
263	20240402	142300	184977073	972	972	972	972	0
264	20240402	142200	184977073	972	972	972	972	0
265	20240402	142100	184977073	972	972	972	972	0
266	20240402	142000	184977073	972	969	973	969	2708
267	20240402	141900	182353013	969	969	969	969	278
268	20240402	141800	182083631	970	970	970	970	0
269	20240402	141700	182083631	970	972	972	970	550
270	20240402	141600	181549588	972	974	974	972	150
271	20240402	141500	181403602	975	975	975	975	542
272	20240402	141400	180875152	975	975	975	975	20
273	20240402	141300	180855652	976	976	976	976	718
274	20240402	141200	180154884	976	976	976	976	844
275	20240402	141100	179331140	976	979	979	976	6627
276	20240402	141000	172862253	979	976	979	976	158
277	20240402	140900	172707724	976	980	980	976	5107
278	20240402	140800	167716960	980	980	980	980	0
279	20240402	140700	167716960	980	978	980	978	268
280	20240402	140600	167454456	981	981	981	978	1348
281	20240402	140500	166135247	990	994	998	990	5921
282	20240402	140400	160263469	997	992	1000	981	34540
283	20240402	140300	125816211	993	984	995	978	11080
284	20240402	140200	114829610	985	974	985	974	12191
285	20240402	140100	102858781	976	976	977	976	1636
286	20240402	140000	101260856	977	976	977	976	900
287	20240402	135900	100381818	972	972	972	972	0
288	20240402	135800	100381818	972	978	978	972	1263
289	20240402	135700	99154133	978	978	978	978	0
290	20240402	135600	99154133	978	978	978	978	1382
291	20240402	135500	97802537	978	978	978	978	2
292	20240402	135400	97800581	978	978	978	978	2
293	20240402	135300	97798625	972	972	972	972	20
294	20240402	135200	97779185	972	972	972	972	10
295	20240402	135100	97769465	971	980	981	971	2405
296	20240402	135000	95411658	972	973	982	972	11542
297	20240402	134900	84105589	973	965	973	965	8761
298	20240402	134800	75615679	965	965	965	965	0
299	20240402	134700	75615679	965	965	965	965	53
300	20240402	134600	75564534	965	965	965	965	1
301	20240402	134500	75563569	963	963	963	963	0
302	20240402	134400	75563569	963	963	963	963	0
303	20240402	134300	75563569	963	963	963	963	0
304	20240402	134200	75563569	963	963	963	963	0
305	20240402	134100	75563569	963	963	963	963	0
306	20240402	134000	75563569	963	963	963	963	0
307	20240402	133900	75563569	963	963	963	963	0
308	20240402	133800	75563569	963	963	963	963	345
309	20240402	133700	75231334	963	963	963	963	11
310	20240402	133600	75220741	963	963	963	963	0
311	20240402	133500	75220741	963	963	963	963	1
312	20240402	133400	75219778	963	963	963	963	0
313	20240402	133300	75219778	963	963	963	963	0
314	20240402	133200	75219778	963	963	963	963	0
315	20240402	133100	75219778	963	963	963	963	60
316	20240402	133000	75161998	961	961	961	961	0
317	20240402	132900	75161998	961	961	961	961	0
318	20240402	132800	75161998	961	961	961	961	31
319	20240402	132700	75132207	965	965	965	965	0
320	20240402	132600	75132207	965	965	965	965	1
321	20240402	132500	75131242	962	965	965	962	745
322	20240402	132400	74413972	965	965	965	965	2
323	20240402	132300	74412042	965	965	965	965	0
324	20240402	132200	74412042	965	965	965	965	0
325	20240402	132100	74412042	965	965	965	965	10
326	20240402	132000	74402392	968	968	968	968	0
327	20240402	131900	74402392	968	968	968	968	1
328	20240402	131800	74401424	968	968	968	968	0
329	20240402	131700	74401424	968	968	968	968	0
330	20240402	131600	74401424	968	968	968	968	0
331	20240402	131500	74401424	968	968	968	968	4817
332	20240402	131400	69738568	968	968	968	968	0
333	20240402	131300	69738568	968	968	968	968	0
334	20240402	131200	69738568	968	966	968	966	2622
335	20240402	131100	67201854	966	966	966	966	1033
336	20240402	131000	66203976	966	966	966	966	0
337	20240402	130900	66203976	966	966	966	966	0
338	20240402	130800	66203976	966	966	966	966	0
339	20240402	130700	66203976	966	966	966	966	0
340	20240402	130600	66203976	966	966	966	966	833
341	20240402	130500	65399298	966	966	966	966	0
342	20240402	130400	65399298	966	966	966	966	1
343	20240402	130300	65398332	966	966	966	966	1
344	20240402	130200	65397366	966	966	966	966	1
345	20240402	130100	65396400	968	968	968	968	0
346	20240402	130000	65396400	968	968	968	968	0
347	20240402	125900	65396400	968	968	968	968	0
348	20240402	125800	65396400	968	968	968	968	0
349	20240402	125700	65396400	968	968	968	968	0
350	20240402	125600	65396400	968	968	968	968	0
351	20240402	125500	65396400	968	965	968	965	91
352	20240402	125400	65308526	965	965	965	965	1
353	20240402	125300	65307561	964	963	964	963	3000
354	20240402	125200	62416562	964	964	964	964	0
355	20240402	125100	62416562	964	964	964	964	0
356	20240402	125000	62416562	964	964	964	964	0
357	20240402	124900	62416562	964	964	964	964	0
358	20240402	124800	62416562	964	964	964	964	0
359	20240402	124700	62416562	964	964	964	964	0
360	20240402	124600	62416562	964	964	964	964	0
361	20240402	124500	62416562	964	964	964	964	0
362	20240402	124400	62416562	964	958	964	958	13390
363	20240402	124300	49524984	958	958	958	958	0
364	20240402	124200	49524984	958	956	958	956	4677
365	20240402	124100	45047824	956	956	956	956	0
366	20240402	124000	45047824	956	956	956	956	0
367	20240402	123900	45047824	956	956	956	956	1
368	20240402	123800	45046868	956	956	956	956	0
369	20240402	123700	45046868	956	956	956	956	0
370	20240402	123600	45046868	956	956	956	956	4
371	20240402	123500	45043044	954	954	954	954	0
372	20240402	123400	45043044	954	954	954	954	748
373	20240402	123300	44329452	955	955	955	955	0
374	20240402	123200	44329452	955	955	955	955	0
375	20240402	123100	44329452	955	955	955	955	0
376	20240402	123000	44329452	955	955	955	955	0
377	20240402	122900	44329452	955	955	955	955	0
378	20240402	122800	44329452	955	955	955	955	0
379	20240402	122700	44329452	955	955	955	955	0
380	20240402	122600	44329452	955	955	955	955	1000
381	20240402	122500	43374452	958	958	958	958	1
382	20240402	122400	43373494	955	955	955	955	0
383	20240402	122300	43373494	955	955	955	955	0
384	20240402	122200	43373494	955	955	955	955	0
385	20240402	122100	43373494	955	955	955	955	2
386	20240402	122000	43371584	955	955	955	955	0
387	20240402	121900	43371584	955	955	955	955	593
388	20240402	121800	42805269	957	957	957	957	1357
389	20240402	121700	41506620	957	957	957	957	0
390	20240402	121600	41506620	957	957	957	957	0
391	20240402	121500	41506620	957	957	957	957	0
392	20240402	121400	41506620	957	957	957	957	0
393	20240402	121300	41506620	957	957	957	957	0
394	20240402	121200	41506620	957	957	957	957	0
395	20240402	121100	41506620	957	957	957	957	0
396	20240402	121000	41506620	957	957	958	957	7
397	20240402	120900	41499920	958	958	958	958	0
398	20240402	120800	41499920	958	958	958	958	1
399	20240402	120700	41498962	957	957	957	957	0
400	20240402	120600	41498962	957	957	957	957	2
401	20240402	120500	41497048	958	958	958	958	0
402	20240402	120400	41497048	958	958	958	958	0
403	20240402	120300	41497048	958	958	958	958	0
404	20240402	120200	41497048	958	957	958	957	11
405	20240402	120100	41486511	957	957	957	957	0
406	20240402	120000	41486511	957	957	957	957	10
407	20240402	115900	41476941	957	957	957	957	0
408	20240402	115800	41476941	957	957	957	957	0
409	20240402	115700	41476941	957	957	957	957	0
410	20240402	115600	41476941	957	957	957	957	0
411	20240402	115500	41476941	957	957	957	957	0
412	20240402	115400	41476941	957	957	957	957	0
413	20240402	115300	41476941	957	957	957	957	10
414	20240402	115200	41467371	957	957	957	957	100
415	20240402	115100	41371671	957	957	957	957	0
416	20240402	115000	41371671	957	957	957	957	0
417	20240402	114900	41371671	957	957	957	957	1549
418	20240402	114800	39889278	957	957	957	957	0
419	20240402	114700	39889278	957	955	957	955	904
420	20240402	114600	39025956	956	956	956	956	5
421	20240402	114500	39021176	957	957	957	957	2
422	20240402	114400	39019262	957	957	957	957	0
423	20240402	114300	39019262	957	957	957	957	0
424	20240402	114200	39019262	957	957	957	957	62
425	20240402	114100	38959928	957	957	957	957	0
426	20240402	114000	38959928	957	957	957	957	0
427	20240402	113900	38959928	957	957	957	957	3188
428	20240402	113800	35909012	957	957	957	957	0
429	20240402	113700	35909012	957	957	957	957	4
430	20240402	113600	35905184	955	955	955	955	0
431	20240402	113500	35905184	955	955	955	955	15
432	20240402	113400	35890859	958	958	958	958	0
433	20240402	113300	35890859	958	958	958	958	0
434	20240402	113200	35890859	958	958	958	958	0
435	20240402	113100	35890859	958	958	958	958	0
436	20240402	113000	35890859	958	958	958	958	0
437	20240402	112900	35890859	958	958	958	958	0
438	20240402	112800	35890859	958	958	958	958	1
439	20240402	112700	35889901	958	958	958	958	0
440	20240402	112600	35889901	958	958	958	958	0
441	20240402	112500	35889901	958	958	958	958	0
442	20240402	112400	35889901	958	958	958	958	0
443	20240402	112300	35889901	958	958	958	958	0
444	20240402	112200	35889901	958	958	958	958	0
445	20240402	112100	35889901	958	958	958	958	0
446	20240402	112000	35889901	958	958	958	958	800
447	20240402	111900	35123501	955	955	955	955	0
448	20240402	111800	35123501	955	955	955	955	0
449	20240402	111700	35123501	955	955	955	955	199
450	20240402	111600	34933456	955	955	955	955	269
451	20240402	111500	34676561	955	955	955	955	0
452	20240402	111400	34676561	955	955	955	955	994
453	20240402	111300	33727291	958	958	958	958	0
454	20240402	111200	33727291	958	958	958	958	0
455	20240402	111100	33727291	958	958	958	958	5
456	20240402	111000	33722501	958	958	958	958	0
457	20240402	110900	33722501	958	958	958	958	0
458	20240402	110800	33722501	958	958	958	958	0
459	20240402	110700	33722501	958	958	958	958	0
460	20240402	110600	33722501	958	958	958	958	0
461	20240402	110500	33722501	958	958	958	958	0
462	20240402	110400	33722501	958	958	958	958	0
463	20240402	110300	33722501	958	958	958	958	300
464	20240402	110200	33435101	958	958	958	958	1
465	20240402	110100	33434143	955	955	955	955	0
466	20240402	110000	33434143	955	955	955	955	0
467	20240402	105900	33434143	955	955	955	955	0
468	20240402	105800	33434143	955	955	955	955	0
469	20240402	105700	33434143	955	955	955	955	0
470	20240402	105600	33434143	955	955	955	955	94
471	20240402	105500	33344373	958	958	958	958	0
472	20240402	105400	33344373	958	958	958	958	0
473	20240402	105300	33344373	958	958	958	958	0
474	20240402	105200	33344373	958	958	958	958	0
475	20240402	105100	33344373	958	958	958	958	0
476	20240402	105000	33344373	958	958	958	958	0
477	20240402	104900	33344373	958	957	958	957	10
478	20240402	104800	33334796	953	956	956	953	4000
479	20240402	104700	29517923	957	957	957	957	0
480	20240402	104600	29517923	957	957	957	957	0
481	20240402	104500	29517923	957	957	957	957	0
482	20240402	104400	29517923	957	957	957	957	10
483	20240402	104300	29508353	958	958	958	958	0
484	20240402	104200	29508353	958	958	958	958	0
485	20240402	104100	29508353	958	958	958	958	100
486	20240402	104000	29412553	955	955	955	955	0
487	20240402	103900	29412553	955	955	955	955	0
488	20240402	103800	29412553	955	955	955	955	1
489	20240402	103700	29411598	954	954	954	954	0
490	20240402	103600	29411598	954	954	954	954	0
491	20240402	103500	29411598	954	954	954	954	1
492	20240402	103400	29410644	953	953	953	953	0
493	20240402	103300	29410644	953	953	953	953	4
494	20240402	103200	29406832	954	954	954	954	393
495	20240402	103100	29031910	954	954	954	954	0
496	20240402	103000	29031910	954	954	954	954	705
497	20240402	102900	28359340	954	954	954	954	0
498	20240402	102800	28359340	954	954	954	954	0
499	20240402	102700	28359340	954	954	954	954	340
500	20240402	102600	28034980	955	955	955	955	3601
501	20240402	102500	24596025	955	955	955	955	0
502	20240402	102400	24596025	955	955	955	955	0
503	20240402	102300	24596025	955	955	955	955	0
504	20240402	102200	24596025	955	955	955	955	0
505	20240402	102100	24596025	955	955	955	955	1813
506	20240402	102000	22864610	955	955	955	955	0
507	20240402	101900	22864610	955	955	955	955	795
508	20240402	101800	22105385	955	955	955	955	0
509	20240402	101700	22105385	955	955	955	955	0
510	20240402	101600	22105385	955	955	955	955	1911
511	20240402	101500	20280380	955	955	955	955	150
512	20240402	101400	20137130	955	956	956	955	237
513	20240402	101300	19910760	958	958	958	958	0
514	20240402	101200	19910760	958	958	958	958	0
515	20240402	101100	19910760	958	958	958	958	0
516	20240402	101000	19910760	958	958	958	958	0
517	20240402	100900	19910760	958	958	958	958	0
518	20240402	100800	19910760	958	958	958	958	0
519	20240402	100700	19910760	958	958	958	958	0
520	20240402	100600	19910760	958	958	958	958	2
521	20240402	100500	19908844	958	958	958	958	0
522	20240402	100400	19908844	958	958	958	958	0
523	20240402	100300	19908844	958	958	958	958	0
524	20240402	100200	19908844	958	958	958	958	0
525	20240402	100100	19908844	958	958	958	958	40
526	20240402	100000	19870524	955	955	955	955	1
527	20240402	095900	19869569	955	955	955	955	0
528	20240402	095800	19869569	955	955	955	955	100
529	20240402	095700	19774069	958	958	958	958	228
530	20240402	095600	19555645	959	959	959	959	5
531	20240402	095500	19550850	958	958	958	958	0
532	20240402	095400	19550850	958	958	958	958	282
533	20240402	095300	19280694	958	958	958	958	0
534	20240402	095200	19280694	958	958	958	958	0
535	20240402	095100	19280694	958	958	958	958	0
536	20240402	095000	19280694	958	958	958	958	0
537	20240402	094900	19280694	958	958	958	958	1
538	20240402	094800	19279736	959	959	959	959	0
539	20240402	094700	19279736	959	959	959	959	1
540	20240402	094600	19278777	960	960	960	960	0
541	20240402	094500	19278777	960	960	960	960	0
542	20240402	094400	19278777	960	960	960	960	0
543	20240402	094300	19278777	960	960	960	960	0
544	20240402	094200	19278777	960	960	960	960	0
545	20240402	094100	19278777	960	960	960	960	0
546	20240402	094000	19278777	960	960	960	960	10
547	20240402	093900	19269177	960	960	960	960	1091
548	20240402	093800	18221817	960	959	960	959	495
549	20240402	093700	17746619	960	960	960	960	0
550	20240402	093600	17746619	960	960	960	960	0
551	20240402	093500	17746619	960	953	960	953	277
552	20240402	093400	17482631	952	952	952	952	0
553	20240402	093300	17482631	952	952	952	952	0
554	20240402	093200	17482631	952	952	952	952	0
555	20240402	093100	17482631	952	952	952	952	0
556	20240402	093000	17482631	952	952	952	952	0
557	20240402	092900	17482631	952	952	952	952	0
558	20240402	092800	17482631	952	952	952	952	0
559	20240402	092700	17482631	952	952	952	952	5
560	20240402	092600	17477871	952	954	954	952	827
561	20240402	092500	16690560	958	958	958	958	0
562	20240402	092400	16690560	958	958	958	958	0
563	20240402	092300	16690560	958	958	958	958	0
564	20240402	092200	16690560	958	958	958	958	2000
565	20240402	092100	14774560	954	954	954	954	1090
566	20240402	092000	13734700	954	954	954	954	1900
567	20240402	091900	11922100	954	954	954	954	10
568	20240402	091800	11912560	955	955	955	955	710
569	20240402	091700	11234510	962	962	962	962	2000
570	20240402	091600	9310510	962	961	962	961	1700
571	20240402	091500	7675661	959	959	960	959	2000
572	20240402	091400	5756664	955	955	955	955	10
573	20240402	091300	5747114	955	955	955	955	0
574	20240402	091200	5747114	955	955	955	955	0
575	20240402	091100	5747114	955	955	955	955	0
576	20240402	091000	5747114	955	955	955	955	514
577	20240402	090900	5256244	955	955	955	955	21
578	20240402	090800	5236189	955	956	960	950	2417
579	20240402	090700	2928354	956	956	956	956	0
580	20240402	090600	2928354	956	957	960	956	159
581	20240402	090500	2775948	956	956	956	956	0
582	20240402	090400	2775948	956	956	956	956	26
583	20240402	090300	2751092	956	955	956	955	1300
584	20240402	090200	1508293	948	949	949	948	758
585	20240402	090100	789698	948	948	948	948	0
586	20240402	090000	789698	948	948	948	948	831