KissMeData/006200/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	184400	74612357	905	905	905	905	75
3	20240417	184300	74612357	905	905	905	905	0
4	20240417	184200	74612357	905	905	905	905	0
5	20240417	184100	74612357	905	905	905	905	0
6	20240417	184000	74612357	905	905	905	905	0
7	20240417	183900	74612357	905	905	905	905	0
8	20240417	183800	74612357	905	905	905	905	0
9	20240417	183700	74612357	905	905	905	905	0
10	20240417	183600	74612357	905	905	905	905	0
11	20240417	183500	74612357	905	905	905	905	0
12	20240417	183400	74612357	905	905	905	905	0
13	20240417	183300	74612357	905	905	905	905	0
14	20240417	183200	74612357	905	905	905	905	0
15	20240417	183100	74612357	905	905	905	905	0
16	20240417	183000	74612357	905	905	905	905	0
17	20240417	182900	74612357	905	905	905	905	0
18	20240417	182800	74612357	905	905	905	905	0
19	20240417	182700	74612357	905	905	905	905	0
20	20240417	182600	74612357	905	905	905	905	0
21	20240417	182500	74612357	905	905	905	905	0
22	20240417	182400	74612357	905	905	905	905	0
23	20240417	182300	74612357	905	905	905	905	0
24	20240417	182200	74612357	905	905	905	905	0
25	20240417	182100	74612357	905	905	905	905	0
26	20240417	182000	74612357	905	905	905	905	0
27	20240417	181900	74612357	905	905	905	905	0
28	20240417	181800	74612357	905	905	905	905	0
29	20240417	181700	74612357	905	905	905	905	0
30	20240417	181600	74612357	905	905	905	905	0
31	20240417	181500	74612357	905	905	905	905	0
32	20240417	181400	74612357	905	905	905	905	75
33	20240417	181300	74612357	905	905	905	905	0
34	20240417	181200	74612357	905	905	905	905	0
35	20240417	181100	74612357	905	905	905	905	0
36	20240417	181000	74612357	905	905	905	905	0
37	20240417	180900	74612357	905	905	905	905	0
38	20240417	180800	74612357	905	905	905	905	0
39	20240417	180700	74612357	905	905	905	905	0
40	20240417	180600	74612357	905	905	905	905	0
41	20240417	180500	74612357	905	905	905	905	0
42	20240417	180400	74612357	905	905	905	905	0
43	20240417	180300	74612357	905	905	905	905	0
44	20240417	180200	74612357	905	905	905	905	0
45	20240417	180100	74612357	905	905	905	905	0
46	20240417	180000	74612357	905	905	905	905	0
47	20240417	175900	74612357	905	905	905	905	0
48	20240417	175800	74612357	905	905	905	905	0
49	20240417	175700	74612357	905	905	905	905	0
50	20240417	175600	74612357	905	905	905	905	0
51	20240417	175500	74612357	905	905	905	905	0
52	20240417	175400	74612357	905	905	905	905	0
53	20240417	175300	74612357	905	905	905	905	0
54	20240417	175200	74612357	905	905	905	905	0
55	20240417	175100	74612357	905	905	905	905	0
56	20240417	175000	74612357	905	905	905	905	0
57	20240417	174900	74612357	905	905	905	905	0
58	20240417	174800	74612357	905	905	905	905	0
59	20240417	174700	74612357	905	905	905	905	0
60	20240417	174600	74612357	905	905	905	905	0
61	20240417	174500	74612357	905	905	905	905	0
62	20240417	174400	74612357	905	905	905	905	75
63	20240417	174300	74612357	905	905	905	905	0
64	20240417	174200	74612357	905	905	905	905	0
65	20240417	174100	74612357	905	905	905	905	0
66	20240417	174000	74612357	905	905	905	905	0
67	20240417	173900	74612357	905	905	905	905	0
68	20240417	173800	74612357	905	905	905	905	0
69	20240417	173700	74612357	905	905	905	905	0
70	20240417	173600	74612357	905	905	905	905	0
71	20240417	173500	74612357	905	905	905	905	0
72	20240417	173400	74612357	905	905	905	905	0
73	20240417	173300	74612357	905	905	905	905	0
74	20240417	173200	74612357	905	905	905	905	0
75	20240417	173100	74612357	905	905	905	905	0
76	20240417	173000	74612357	905	905	905	905	0
77	20240417	172900	74612357	905	905	905	905	0
78	20240417	172800	74612357	905	905	905	905	0
79	20240417	172700	74612357	905	905	905	905	0
80	20240417	172600	74612357	905	905	905	905	0
81	20240417	172500	74612357	905	905	905	905	0
82	20240417	172400	74612357	905	905	905	905	0
83	20240417	172300	74612357	905	905	905	905	0
84	20240417	172200	74612357	905	905	905	905	0
85	20240417	172100	74612357	905	905	905	905	0
86	20240417	172000	74612357	905	905	905	905	0
87	20240417	171900	74612357	905	905	905	905	0
88	20240417	171800	74612357	905	905	905	905	0
89	20240417	171700	74612357	905	905	905	905	0
90	20240417	171600	74612357	905	905	905	905	0
91	20240417	171500	74612357	905	905	905	905	0
92	20240417	171400	74612357	905	905	905	905	75
93	20240417	171300	74612357	905	905	905	905	0
94	20240417	171200	74612357	905	905	905	905	0
95	20240417	171100	74612357	905	905	905	905	0
96	20240417	171000	74612357	905	905	905	905	0
97	20240417	170900	74612357	905	905	905	905	0
98	20240417	170800	74612357	905	905	905	905	0
99	20240417	170700	74612357	905	905	905	905	0
100	20240417	170600	74612357	905	905	905	905	0
101	20240417	170500	74612357	905	905	905	905	0
102	20240417	170400	74612357	905	905	905	905	0
103	20240417	170300	74612357	905	905	905	905	0
104	20240417	170200	74612357	905	905	905	905	0
105	20240417	170100	74612357	905	905	905	905	0
106	20240417	170000	74612357	905	905	905	905	0
107	20240417	165900	74612357	905	905	905	905	0
108	20240417	165800	74612357	905	905	905	905	0
109	20240417	165700	74612357	905	905	905	905	0
110	20240417	165600	74612357	905	905	905	905	0
111	20240417	165500	74612357	905	905	905	905	0
112	20240417	165400	74612357	905	905	905	905	0
113	20240417	165300	74612357	905	905	905	905	0
114	20240417	165200	74612357	905	905	905	905	0
115	20240417	165100	74612357	905	905	905	905	0
116	20240417	165000	74612357	905	905	905	905	0
117	20240417	164900	74612357	905	905	905	905	0
118	20240417	164800	74612357	905	905	905	905	0
119	20240417	164700	74612357	905	905	905	905	0
120	20240417	164600	74612357	905	905	905	905	0
121	20240417	164500	74612357	905	905	905	905	0
122	20240417	164400	74612357	905	905	905	905	75
123	20240417	164300	74612357	905	905	905	905	0
124	20240417	164200	74612357	905	905	905	905	0
125	20240417	164100	74612357	905	905	905	905	0
126	20240417	164000	74612357	905	905	905	905	0
127	20240417	163900	74612357	905	905	905	905	0
128	20240417	163800	74612357	905	905	905	905	0
129	20240417	163700	74612357	905	905	905	905	0
130	20240417	163600	74612357	905	905	905	905	0
131	20240417	163500	74612357	905	905	905	905	0
132	20240417	163400	74612357	905	905	905	905	0
133	20240417	163300	74612357	905	905	905	905	0
134	20240417	163200	74612357	905	905	905	905	0
135	20240417	163100	74612357	905	905	905	905	0
136	20240417	163000	74612357	905	905	905	905	0
137	20240417	162900	74612357	905	905	905	905	0
138	20240417	162800	74612357	905	905	905	905	0
139	20240417	162700	74612357	905	905	905	905	0
140	20240417	162600	74612357	905	905	905	905	0
141	20240417	162500	74612357	905	905	905	905	0
142	20240417	162400	74612357	905	905	905	905	0
143	20240417	162300	74612357	905	905	905	905	0
144	20240417	162200	74612357	905	905	905	905	0
145	20240417	162100	74612357	905	905	905	905	0
146	20240417	162000	74612357	905	905	905	905	0
147	20240417	161900	74612357	905	905	905	905	0
148	20240417	161800	74612357	905	905	905	905	0
149	20240417	161700	74612357	905	905	905	905	0
150	20240417	161600	74612357	905	905	905	905	0
151	20240417	161500	74612357	905	905	905	905	0
152	20240417	161400	74612357	905	905	905	905	75
153	20240417	161300	74612357	905	905	905	905	0
154	20240417	161200	74612357	905	905	905	905	0
155	20240417	161100	74612357	905	905	905	905	0
156	20240417	161000	74612357	905	905	905	905	0
157	20240417	160900	74612357	905	905	905	905	0
158	20240417	160800	74612357	905	905	905	905	0
159	20240417	160700	74612357	905	905	905	905	0
160	20240417	160600	74612357	905	905	905	905	0
161	20240417	160500	74612357	905	905	905	905	0
162	20240417	160400	74612357	905	905	905	905	0
163	20240417	160300	74612357	905	905	905	905	0
164	20240417	160200	74612357	905	905	905	905	0
165	20240417	160100	74612357	905	905	905	905	0
166	20240417	160000	74612357	905	905	905	905	0
167	20240417	155900	74612357	905	905	905	905	0
168	20240417	155800	74612357	905	905	905	905	0
169	20240417	155700	74612357	905	905	905	905	0
170	20240417	155600	74612357	905	905	905	905	0
171	20240417	155500	74612357	905	905	905	905	0
172	20240417	155400	74612357	905	905	905	905	0
173	20240417	155300	74612357	905	905	905	905	0
174	20240417	155200	74612357	905	905	905	905	0
175	20240417	155100	74612357	905	905	905	905	0
176	20240417	155000	74612357	905	905	905	905	0
177	20240417	154900	74612357	905	905	905	905	0
178	20240417	154800	74612357	905	905	905	905	0
179	20240417	154700	74612357	905	905	905	905	0
180	20240417	154600	74612357	905	905	905	905	0
181	20240417	154500	74612357	905	905	905	905	0
182	20240417	154400	74612357	905	905	905	905	75
183	20240417	154300	74612357	905	905	905	905	0
184	20240417	154200	74612357	905	905	905	905	0
185	20240417	154100	74612357	905	905	905	905	0
186	20240417	154000	74612357	905	905	905	905	0
187	20240417	153900	74612357	905	905	905	905	0
188	20240417	153800	74612357	905	905	905	905	0
189	20240417	153700	74612357	905	905	905	905	0
190	20240417	153600	74612357	905	905	905	905	0
191	20240417	153500	74612357	905	905	905	905	0
192	20240417	153400	74612357	905	905	905	905	0
193	20240417	153300	74612357	905	905	905	905	0
194	20240417	153200	74612357	905	905	905	905	0
195	20240417	153100	74612357	905	905	905	905	0
196	20240417	153000	74612357	905	905	905	905	75
197	20240417	152900	74544482	904	904	904	904	0
198	20240417	152800	74544482	904	904	904	904	0
199	20240417	152700	74544482	904	904	904	904	0
200	20240417	152600	74544482	904	904	904	904	0
201	20240417	152500	74544482	904	904	904	904	0
202	20240417	152400	74544482	904	904	904	904	0
203	20240417	152300	74544482	904	904	904	904	0
204	20240417	152200	74544482	904	904	904	904	0
205	20240417	152100	74544482	904	904	904	904	0
206	20240417	152000	74544482	904	904	904	904	0
207	20240417	151900	74544482	904	904	904	904	5
208	20240417	151800	74539962	904	904	904	904	6
209	20240417	151700	74534538	905	905	905	905	707
210	20240417	151600	73894703	905	905	905	905	9
211	20240417	151500	73886558	905	905	905	905	0
212	20240417	151400	73886558	905	905	905	905	0
213	20240417	151300	73886558	905	905	905	905	16
214	20240417	151200	73872078	906	906	906	906	0
215	20240417	151100	73872078	906	906	906	906	23
216	20240417	151000	73851240	905	905	905	905	0
217	20240417	150900	73851240	905	905	905	905	0
218	20240417	150800	73851240	905	905	905	905	0
219	20240417	150700	73851240	905	905	905	905	0
220	20240417	150600	73851240	905	905	905	905	56
221	20240417	150500	73800560	904	904	904	904	543
222	20240417	150400	73309688	905	905	905	905	0
223	20240417	150300	73309688	905	905	905	905	50
224	20240417	150200	73264438	905	905	905	905	0
225	20240417	150100	73264438	905	905	905	905	31
226	20240417	150000	73236383	904	904	904	904	0
227	20240417	145900	73236383	904	904	904	904	0
228	20240417	145800	73236383	904	904	904	904	400
229	20240417	145700	72874783	904	904	904	904	700
230	20240417	145600	72241983	906	906	906	906	0
231	20240417	145500	72241983	906	906	906	906	0
232	20240417	145400	72241983	906	906	906	906	1
233	20240417	145300	72241077	903	905	905	903	1092
234	20240417	145200	71253968	907	907	907	907	0
235	20240417	145100	71253968	907	907	907	907	0
236	20240417	145000	71253968	907	907	907	907	0
237	20240417	144900	71253968	907	907	907	907	0
238	20240417	144800	71253968	907	907	907	907	0
239	20240417	144700	71253968	907	907	907	907	0
240	20240417	144600	71253968	907	907	907	907	55
241	20240417	144500	71204083	908	908	908	908	0
242	20240417	144400	71204083	908	908	908	908	0
243	20240417	144300	71204083	908	908	908	908	0
244	20240417	144200	71204083	908	908	908	908	0
245	20240417	144100	71204083	908	908	908	908	0
246	20240417	144000	71204083	908	908	908	908	0
247	20240417	143900	71204083	908	908	908	908	0
248	20240417	143800	71204083	908	908	908	908	802
249	20240417	143700	70475867	908	908	908	908	198
250	20240417	143600	70296083	907	907	907	907	0
251	20240417	143500	70296083	907	907	907	907	0
252	20240417	143400	70296083	907	907	907	907	1100
253	20240417	143300	69298383	907	907	907	907	0
254	20240417	143200	69298383	907	907	907	907	0
255	20240417	143100	69298383	907	907	907	907	0
256	20240417	143000	69298383	907	907	907	907	0
257	20240417	142900	69298383	907	907	907	907	0
258	20240417	142800	69298383	907	907	907	907	0
259	20240417	142700	69298383	907	907	907	907	0
260	20240417	142600	69298383	907	907	907	907	0
261	20240417	142500	69298383	907	907	907	907	0
262	20240417	142400	69298383	907	907	907	907	0
263	20240417	142300	69298383	907	907	907	907	0
264	20240417	142200	69298383	907	907	907	907	47
265	20240417	142100	69255754	913	913	913	913	0
266	20240417	142000	69255754	913	913	913	913	1
267	20240417	141900	69254841	913	913	913	913	220
268	20240417	141800	69053981	907	907	907	907	0
269	20240417	141700	69053981	907	907	907	907	0
270	20240417	141600	69053981	907	907	907	907	0
271	20240417	141500	69053981	907	907	907	907	0
272	20240417	141400	69053981	907	907	907	907	0
273	20240417	141300	69053981	907	907	907	907	0
274	20240417	141200	69053981	907	907	907	907	0
275	20240417	141100	69053981	907	907	907	907	0
276	20240417	141000	69053981	907	907	907	907	0
277	20240417	140900	69053981	907	907	907	907	0
278	20240417	140800	69053981	907	907	907	907	0
279	20240417	140700	69053981	907	907	907	907	0
280	20240417	140600	69053981	907	907	907	907	0
281	20240417	140500	69053981	907	907	907	907	0
282	20240417	140400	69053981	907	907	907	907	0
283	20240417	140300	69053981	907	907	907	907	0
284	20240417	140200	69053981	907	907	907	907	0
285	20240417	140100	69053981	907	905	907	905	181
286	20240417	140000	68889926	903	903	903	903	0
287	20240417	135900	68889926	903	903	903	903	0
288	20240417	135800	68889926	903	903	903	903	0
289	20240417	135700	68889926	903	903	903	903	0
290	20240417	135600	68889926	903	903	903	903	0
291	20240417	135500	68889926	903	911	911	903	2550
292	20240417	135400	66584674	911	911	911	911	0
293	20240417	135300	66584674	911	911	911	911	0
294	20240417	135200	66584674	911	911	911	911	0
295	20240417	135100	66584674	911	911	911	911	0
296	20240417	135000	66584674	911	911	911	911	0
297	20240417	134900	66584674	911	911	911	911	0
298	20240417	134800	66584674	911	911	911	911	0
299	20240417	134700	66584674	911	911	911	911	122
300	20240417	134600	66473532	916	916	916	916	0
301	20240417	134500	66473532	916	916	916	916	0
302	20240417	134400	66473532	916	916	916	916	0
303	20240417	134300	66473532	916	916	916	916	1
304	20240417	134200	66472616	911	911	911	911	0
305	20240417	134100	66472616	911	911	911	911	0
306	20240417	134000	66472616	911	911	911	911	0
307	20240417	133900	66472616	911	911	911	911	0
308	20240417	133800	66472616	911	911	911	911	56
309	20240417	133700	66421600	912	916	916	912	11
310	20240417	133600	66411528	908	916	916	908	240
311	20240417	133500	66193573	917	917	917	917	0
312	20240417	133400	66193573	917	917	917	917	0
313	20240417	133300	66193573	917	917	917	917	0
314	20240417	133200	66193573	917	917	917	917	1
315	20240417	133100	66192656	917	917	917	917	0
316	20240417	133000	66192656	917	917	917	917	0
317	20240417	132900	66192656	917	917	917	917	0
318	20240417	132800	66192656	917	917	917	917	0
319	20240417	132700	66192656	917	917	917	917	0
320	20240417	132600	66192656	917	917	917	917	0
321	20240417	132500	66192656	917	917	917	917	1
322	20240417	132400	66191739	918	914	920	908	3098
323	20240417	132300	63347468	913	913	913	913	0
324	20240417	132200	63347468	913	913	913	913	0
325	20240417	132100	63347468	913	913	913	913	27
326	20240417	132000	63322817	913	913	913	913	0
327	20240417	131900	63322817	913	913	913	913	0
328	20240417	131800	63322817	913	913	913	913	2
329	20240417	131700	63320991	913	913	913	913	0
330	20240417	131600	63320991	913	913	913	913	3
331	20240417	131500	63318252	913	913	913	913	0
332	20240417	131400	63318252	913	913	913	913	0
333	20240417	131300	63318252	913	913	913	913	1
334	20240417	131200	63317339	913	913	913	913	0
335	20240417	131100	63317339	913	913	913	913	2
336	20240417	131000	63315513	913	913	913	913	1
337	20240417	130900	63314600	914	914	914	914	0
338	20240417	130800	63314600	914	914	914	914	0
339	20240417	130700	63314600	914	914	914	914	0
340	20240417	130600	63314600	914	914	914	914	1
341	20240417	130500	63313686	913	913	913	913	1
342	20240417	130400	63312773	907	907	907	907	0
343	20240417	130300	63312773	907	907	907	907	0
344	20240417	130200	63312773	907	907	907	907	541
345	20240417	130100	62822086	914	914	914	914	0
346	20240417	130000	62822086	914	914	914	914	21
347	20240417	125900	62802892	914	909	914	909	548
348	20240417	125800	62303647	907	905	907	905	25543
349	20240417	125700	39162015	905	905	905	905	0
350	20240417	125600	39162015	905	905	905	905	0
351	20240417	125500	39162015	905	905	905	905	3
352	20240417	125400	39159300	905	905	905	905	80
353	20240417	125300	39086900	905	905	905	905	0
354	20240417	125200	39086900	905	905	905	905	0
355	20240417	125100	39086900	905	905	905	905	1
356	20240417	125000	39085995	905	905	905	905	0
357	20240417	124900	39085995	905	905	905	905	1
358	20240417	124800	39085090	905	905	905	905	3
359	20240417	124700	39082375	905	905	905	905	0
360	20240417	124600	39082375	905	905	905	905	2
361	20240417	124500	39080565	905	905	905	905	0
362	20240417	124400	39080565	905	905	905	905	0
363	20240417	124300	39080565	905	905	905	905	0
364	20240417	124200	39080565	905	905	905	905	0
365	20240417	124100	39080565	905	905	905	905	0
366	20240417	124000	39080565	905	905	905	905	0
367	20240417	123900	39080565	905	905	905	905	102
368	20240417	123800	38988255	905	905	905	905	223
369	20240417	123700	38786440	906	906	906	906	5
370	20240417	123600	38781910	906	906	906	906	1
371	20240417	123500	38781004	906	906	906	906	0
372	20240417	123400	38781004	906	906	906	906	50
373	20240417	123300	38735704	905	905	905	905	175
374	20240417	123200	38577329	905	905	905	905	0
375	20240417	123100	38577329	905	905	905	905	6
376	20240417	123000	38571899	905	905	905	905	1
377	20240417	122900	38570994	905	905	905	905	0
378	20240417	122800	38570994	905	905	905	905	0
379	20240417	122700	38570994	905	905	905	905	0
380	20240417	122600	38570994	905	905	905	905	0
381	20240417	122500	38570994	905	905	905	905	0
382	20240417	122400	38570994	905	905	905	905	1
383	20240417	122300	38570089	904	904	904	904	0
384	20240417	122200	38570089	904	904	904	904	0
385	20240417	122100	38570089	904	904	904	904	0
386	20240417	122000	38570089	904	904	904	904	0
387	20240417	121900	38570089	904	904	904	904	0
388	20240417	121800	38570089	904	904	904	904	3
389	20240417	121700	38567377	904	904	904	904	0
390	20240417	121600	38567377	904	904	904	904	0
391	20240417	121500	38567377	904	904	904	904	0
392	20240417	121400	38567377	904	903	904	903	63
393	20240417	121300	38510487	902	902	902	902	0
394	20240417	121200	38510487	902	902	902	902	0
395	20240417	121100	38510487	902	902	902	902	0
396	20240417	121000	38510487	902	902	902	902	91
397	20240417	120900	38428405	902	902	902	902	0
398	20240417	120800	38428405	902	902	902	902	0
399	20240417	120700	38428405	902	902	902	902	0
400	20240417	120600	38428405	902	902	902	902	0
401	20240417	120500	38428405	902	902	902	902	1528
402	20240417	120400	37050149	902	902	902	902	20
403	20240417	120300	37032109	902	901	902	901	212
404	20240417	120200	36840887	902	902	902	902	0
405	20240417	120100	36840887	902	902	902	902	196
406	20240417	120000	36664095	903	903	903	903	0
407	20240417	115900	36664095	903	903	903	903	0
408	20240417	115800	36664095	903	903	903	903	23
409	20240417	115700	36643326	903	903	903	903	0
410	20240417	115600	36643326	903	903	903	903	0
411	20240417	115500	36643326	903	903	903	902	3
412	20240417	115400	36640618	902	903	903	902	904
413	20240417	115300	35824834	904	904	904	904	0
414	20240417	115200	35824834	904	904	904	904	0
415	20240417	115100	35824834	904	904	904	904	4
416	20240417	115000	35821218	904	904	904	904	0
417	20240417	114900	35821218	904	904	904	904	0
418	20240417	114800	35821218	904	904	904	904	0
419	20240417	114700	35821218	904	904	904	904	0
420	20240417	114600	35821218	904	904	904	904	0
421	20240417	114500	35821218	904	904	904	904	1
422	20240417	114400	35820314	905	905	905	905	0
423	20240417	114300	35820314	905	905	905	905	0
424	20240417	114200	35820314	905	905	905	905	0
425	20240417	114100	35820314	905	905	905	905	0
426	20240417	114000	35820314	905	905	905	905	0
427	20240417	113900	35820314	905	905	905	905	0
428	20240417	113800	35820314	905	905	905	905	0
429	20240417	113700	35820314	905	905	905	905	0
430	20240417	113600	35820314	905	905	905	905	0
431	20240417	113500	35820314	905	905	905	905	0
432	20240417	113400	35820314	905	905	905	905	0
433	20240417	113300	35820314	905	905	905	905	0
434	20240417	113200	35820314	905	905	905	905	0
435	20240417	113100	35820314	905	905	905	905	0
436	20240417	113000	35820314	905	905	905	905	5
437	20240417	112900	35815789	905	905	905	905	0
438	20240417	112800	35815789	905	905	905	905	2
439	20240417	112700	35813979	902	902	902	902	1
440	20240417	112600	35813077	905	905	905	905	1
441	20240417	112500	35812172	905	905	905	905	0
442	20240417	112400	35812172	905	905	905	905	1000
443	20240417	112300	34907172	905	905	905	905	2
444	20240417	112200	34905362	905	905	905	905	0
445	20240417	112100	34905362	905	905	905	905	0
446	20240417	112000	34905362	905	905	905	905	100
447	20240417	111900	34814862	902	902	902	902	35
448	20240417	111800	34783292	905	905	905	905	1
449	20240417	111700	34782387	902	902	902	902	0
450	20240417	111600	34782387	902	902	902	902	0
451	20240417	111500	34782387	902	902	902	902	0
452	20240417	111400	34782387	902	903	903	902	1001
453	20240417	111300	33879454	905	905	905	905	0
454	20240417	111200	33879454	905	905	905	905	0
455	20240417	111100	33879454	905	905	905	905	17
456	20240417	111000	33864069	905	905	905	905	0
457	20240417	110900	33864069	905	905	905	905	0
458	20240417	110800	33864069	905	905	905	905	0
459	20240417	110700	33864069	905	905	905	905	51
460	20240417	110600	33817914	905	905	905	905	0
461	20240417	110500	33817914	905	905	905	905	0
462	20240417	110400	33817914	905	905	905	905	0
463	20240417	110300	33817914	905	905	905	905	0
464	20240417	110200	33817914	905	905	905	905	0
465	20240417	110100	33817914	905	905	905	905	1
466	20240417	110000	33817009	905	905	905	905	12
467	20240417	105900	33806149	905	905	905	905	0
468	20240417	105800	33806149	905	905	905	905	1
469	20240417	105700	33805244	901	901	901	901	0
470	20240417	105600	33805244	901	901	901	901	0
471	20240417	105500	33805244	901	901	901	901	0
472	20240417	105400	33805244	901	901	901	901	0
473	20240417	105300	33805244	901	901	901	901	0
474	20240417	105200	33805244	901	901	901	901	0
475	20240417	105100	33805244	901	901	901	901	0
476	20240417	105000	33805244	901	901	901	901	0
477	20240417	104900	33805244	901	901	901	901	0
478	20240417	104800	33805244	901	901	901	901	0
479	20240417	104700	33805244	901	901	901	901	326
480	20240417	104600	33511518	901	901	901	901	0
481	20240417	104500	33511518	901	902	902	901	4668
482	20240417	104400	29304957	902	902	902	902	0
483	20240417	104300	29304957	902	902	902	902	0
484	20240417	104200	29304957	902	902	902	902	178
485	20240417	104100	29144401	902	902	902	902	150
486	20240417	104000	29009101	903	903	903	903	43
487	20240417	103900	28970272	903	903	903	903	0
488	20240417	103800	28970272	903	903	903	903	0
489	20240417	103700	28970272	903	903	903	903	0
490	20240417	103600	28970272	903	903	903	903	1
491	20240417	103500	28969369	903	903	903	903	0
492	20240417	103400	28969369	903	903	903	903	1
493	20240417	103300	28968466	903	903	903	903	0
494	20240417	103200	28968466	903	903	903	903	0
495	20240417	103100	28968466	903	903	903	903	0
496	20240417	103000	28968466	903	903	903	903	0
497	20240417	102900	28968466	903	903	903	903	0
498	20240417	102800	28968466	903	903	903	903	0
499	20240417	102700	28968466	903	903	903	903	0
500	20240417	102600	28968466	903	903	903	903	965
501	20240417	102500	28097071	903	903	903	903	0
502	20240417	102400	28097071	903	903	903	903	726
503	20240417	102300	27441493	904	904	904	904	0
504	20240417	102200	27441493	904	904	904	904	50
505	20240417	102100	27396293	904	904	904	904	0
506	20240417	102000	27396293	904	904	904	904	0
507	20240417	101900	27396293	904	904	904	904	0
508	20240417	101800	27396293	904	904	904	904	200
509	20240417	101700	27215493	906	906	906	906	0
510	20240417	101600	27215493	906	906	906	906	0
511	20240417	101500	27215493	906	906	906	906	1
512	20240417	101400	27214587	906	906	906	906	1
513	20240417	101300	27213681	905	905	905	905	0
514	20240417	101200	27213681	905	905	905	905	0
515	20240417	101100	27213681	905	905	905	905	2
516	20240417	101000	27211871	905	904	905	904	12
517	20240417	100900	27201022	906	906	906	906	1
518	20240417	100800	27200116	907	907	907	907	0
519	20240417	100700	27200116	907	907	907	907	0
520	20240417	100600	27200116	907	907	907	907	0
521	20240417	100500	27200116	907	907	907	907	0
522	20240417	100400	27200116	907	907	907	907	0
523	20240417	100300	27200116	907	907	907	907	0
524	20240417	100200	27200116	907	907	907	907	0
525	20240417	100100	27200116	907	907	907	907	0
526	20240417	100000	27200116	907	907	907	907	0
527	20240417	095900	27200116	907	907	907	907	0
528	20240417	095800	27200116	907	907	907	907	0
529	20240417	095700	27200116	907	907	907	907	0
530	20240417	095600	27200116	907	907	907	907	0
531	20240417	095500	27200116	907	907	907	907	10
532	20240417	095400	27191046	907	907	907	907	0
533	20240417	095300	27191046	907	907	907	907	0
534	20240417	095200	27191046	907	907	907	907	10
535	20240417	095100	27181976	903	903	903	903	0
536	20240417	095000	27181976	903	903	903	903	0
537	20240417	094900	27181976	903	906	906	903	6060
538	20240417	094800	21694790	906	906	906	906	0
539	20240417	094700	21694790	906	906	906	906	1
540	20240417	094600	21693884	907	907	907	907	1000
541	20240417	094500	20786884	907	907	907	907	5
542	20240417	094400	20782349	907	907	907	907	2
543	20240417	094300	20780535	907	907	907	907	0
544	20240417	094200	20780535	907	907	907	907	0
545	20240417	094100	20780535	907	907	907	907	5512
546	20240417	094000	15781151	907	907	907	907	0
547	20240417	093900	15781151	907	907	907	907	0
548	20240417	093800	15781151	907	907	907	907	0
549	20240417	093700	15781151	907	907	907	907	0
550	20240417	093600	15781151	907	907	907	907	10
551	20240417	093500	15772081	911	911	911	911	1
552	20240417	093400	15771170	910	910	910	910	983
553	20240417	093300	14876640	911	911	911	911	3
554	20240417	093200	14873907	911	911	911	911	0
555	20240417	093100	14873907	911	911	911	911	0
556	20240417	093000	14873907	911	911	911	911	0
557	20240417	092900	14873907	911	911	911	911	422
558	20240417	092800	14489465	911	911	911	911	999
559	20240417	092700	13579376	910	910	910	910	20
560	20240417	092600	13561176	906	906	906	906	0
561	20240417	092500	13561176	906	906	906	906	0
562	20240417	092400	13561176	906	906	906	906	0
563	20240417	092300	13561176	906	906	906	906	0
564	20240417	092200	13561176	906	906	906	906	0
565	20240417	092100	13561176	906	906	906	906	0
566	20240417	092000	13561176	906	906	906	906	0
567	20240417	091900	13561176	906	906	906	906	0
568	20240417	091800	13561176	906	906	906	906	0
569	20240417	091700	13561176	906	906	906	906	288
570	20240417	091600	13300248	906	906	906	906	0
571	20240417	091500	13300248	906	906	906	906	0
572	20240417	091400	13300248	906	906	906	906	0
573	20240417	091300	13300248	906	906	906	906	1
574	20240417	091200	13299342	902	902	902	902	0
575	20240417	091100	13299342	902	902	902	902	0
576	20240417	091000	13299342	902	902	902	902	380
577	20240417	090900	12956582	901	901	901	901	0
578	20240417	090800	12956582	901	901	901	901	0
579	20240417	090700	12956582	901	903	903	901	2000
580	20240417	090600	11154253	913	913	913	913	1
581	20240417	090500	11153340	900	900	900	900	0
582	20240417	090400	11153340	900	900	900	900	0
583	20240417	090300	11153340	900	900	900	900	7000
584	20240417	090200	4853340	914	914	914	914	0
585	20240417	090100	4853340	914	914	914	914	1
586	20240417	090000	4852426	914	914	914	914	5309