KissMeData/006200/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184400	584905133	962	962	962	962	17512
3	20240327	184300	584905133	962	962	962	962	0
4	20240327	184200	584905133	962	962	962	962	0
5	20240327	184100	584905133	962	962	962	962	0
6	20240327	184000	584905133	962	962	962	962	0
7	20240327	183900	584905133	962	962	962	962	0
8	20240327	183800	584905133	962	962	962	962	0
9	20240327	183700	584905133	962	962	962	962	0
10	20240327	183600	584905133	962	962	962	962	0
11	20240327	183500	584905133	962	962	962	962	0
12	20240327	183400	584905133	962	962	962	962	0
13	20240327	183300	584905133	962	962	962	962	0
14	20240327	183200	584905133	962	962	962	962	0
15	20240327	183100	584905133	962	962	962	962	0
16	20240327	183000	584905133	962	962	962	962	0
17	20240327	182900	584905133	962	962	962	962	0
18	20240327	182800	584905133	962	962	962	962	0
19	20240327	182700	584905133	962	962	962	962	0
20	20240327	182600	584905133	962	962	962	962	0
21	20240327	182500	584905133	962	962	962	962	0
22	20240327	182400	584905133	962	962	962	962	0
23	20240327	182300	584905133	962	962	962	962	0
24	20240327	182200	584905133	962	962	962	962	0
25	20240327	182100	584905133	962	962	962	962	0
26	20240327	182000	584905133	962	962	962	962	0
27	20240327	181900	584905133	962	962	962	962	0
28	20240327	181800	584905133	962	962	962	962	0
29	20240327	181700	584905133	962	962	962	962	0
30	20240327	181600	584905133	962	962	962	962	0
31	20240327	181500	584905133	962	962	962	962	0
32	20240327	181400	584905133	962	962	962	962	17512
33	20240327	181300	584905133	962	962	962	962	0
34	20240327	181200	584905133	962	962	962	962	0
35	20240327	181100	584905133	962	962	962	962	0
36	20240327	181000	584905133	962	962	962	962	0
37	20240327	180900	584905133	962	962	962	962	0
38	20240327	180800	584905133	962	962	962	962	0
39	20240327	180700	584905133	962	962	962	962	0
40	20240327	180600	584905133	962	962	962	962	0
41	20240327	180500	584905133	962	962	962	962	0
42	20240327	180400	584905133	962	962	962	962	0
43	20240327	180300	584905133	962	962	962	962	0
44	20240327	180200	584905133	962	962	962	962	0
45	20240327	180100	584905133	962	962	962	962	0
46	20240327	180000	584905133	962	962	962	962	0
47	20240327	175900	584905133	962	962	962	962	0
48	20240327	175800	584905133	962	962	962	962	0
49	20240327	175700	584905133	962	962	962	962	0
50	20240327	175600	584905133	962	962	962	962	0
51	20240327	175500	584905133	962	962	962	962	0
52	20240327	175400	584905133	962	962	962	962	0
53	20240327	175300	584905133	962	962	962	962	0
54	20240327	175200	584905133	962	962	962	962	0
55	20240327	175100	584905133	962	962	962	962	0
56	20240327	175000	584905133	962	962	962	962	0
57	20240327	174900	584905133	962	962	962	962	0
58	20240327	174800	584905133	962	962	962	962	0
59	20240327	174700	584905133	962	962	962	962	0
60	20240327	174600	584905133	962	962	962	962	0
61	20240327	174500	584905133	962	962	962	962	0
62	20240327	174400	584905133	962	962	962	962	17512
63	20240327	174300	584905133	962	962	962	962	0
64	20240327	174200	584905133	962	962	962	962	0
65	20240327	174100	584905133	962	962	962	962	0
66	20240327	174000	584905133	962	962	962	962	0
67	20240327	173900	584905133	962	962	962	962	0
68	20240327	173800	584905133	962	962	962	962	0
69	20240327	173700	584905133	962	962	962	962	0
70	20240327	173600	584905133	962	962	962	962	0
71	20240327	173500	584905133	962	962	962	962	0
72	20240327	173400	584905133	962	962	962	962	0
73	20240327	173300	584905133	962	962	962	962	0
74	20240327	173200	584905133	962	962	962	962	0
75	20240327	173100	584905133	962	962	962	962	0
76	20240327	173000	584905133	962	962	962	962	0
77	20240327	172900	584905133	962	962	962	962	0
78	20240327	172800	584905133	962	962	962	962	0
79	20240327	172700	584905133	962	962	962	962	0
80	20240327	172600	584905133	962	962	962	962	0
81	20240327	172500	584905133	962	962	962	962	0
82	20240327	172400	584905133	962	962	962	962	0
83	20240327	172300	584905133	962	962	962	962	0
84	20240327	172200	584905133	962	962	962	962	0
85	20240327	172100	584905133	962	962	962	962	0
86	20240327	172000	584905133	962	962	962	962	0
87	20240327	171900	584905133	962	962	962	962	0
88	20240327	171800	584905133	962	962	962	962	0
89	20240327	171700	584905133	962	962	962	962	0
90	20240327	171600	584905133	962	962	962	962	0
91	20240327	171500	584905133	962	962	962	962	0
92	20240327	171400	584905133	962	962	962	962	17512
93	20240327	171300	584905133	962	962	962	962	0
94	20240327	171200	584905133	962	962	962	962	0
95	20240327	171100	584905133	962	962	962	962	0
96	20240327	171000	584905133	962	962	962	962	0
97	20240327	170900	584905133	962	962	962	962	0
98	20240327	170800	584905133	962	962	962	962	0
99	20240327	170700	584905133	962	962	962	962	0
100	20240327	170600	584905133	962	962	962	962	0
101	20240327	170500	584905133	962	962	962	962	0
102	20240327	170400	584905133	962	962	962	962	0
103	20240327	170300	584905133	962	962	962	962	0
104	20240327	170200	584905133	962	962	962	962	0
105	20240327	170100	584905133	962	962	962	962	0
106	20240327	170000	584905133	962	962	962	962	0
107	20240327	165900	584905133	962	962	962	962	0
108	20240327	165800	584905133	962	962	962	962	0
109	20240327	165700	584905133	962	962	962	962	0
110	20240327	165600	584905133	962	962	962	962	0
111	20240327	165500	584905133	962	962	962	962	0
112	20240327	165400	584905133	962	962	962	962	0
113	20240327	165300	584905133	962	962	962	962	0
114	20240327	165200	584905133	962	962	962	962	0
115	20240327	165100	584905133	962	962	962	962	0
116	20240327	165000	584905133	962	962	962	962	0
117	20240327	164900	584905133	962	962	962	962	0
118	20240327	164800	584905133	962	962	962	962	0
119	20240327	164700	584905133	962	962	962	962	0
120	20240327	164600	584905133	962	962	962	962	0
121	20240327	164500	584905133	962	962	962	962	0
122	20240327	164400	584905133	962	962	962	962	17512
123	20240327	164300	584905133	962	962	962	962	0
124	20240327	164200	584905133	962	962	962	962	0
125	20240327	164100	584905133	962	962	962	962	0
126	20240327	164000	584905133	962	962	962	962	0
127	20240327	163900	584905133	962	962	962	962	0
128	20240327	163800	584905133	962	962	962	962	0
129	20240327	163700	584905133	962	962	962	962	0
130	20240327	163600	584905133	962	962	962	962	0
131	20240327	163500	584905133	962	962	962	962	0
132	20240327	163400	584905133	962	962	962	962	0
133	20240327	163300	584905133	962	962	962	962	0
134	20240327	163200	584905133	962	962	962	962	0
135	20240327	163100	584905133	962	962	962	962	0
136	20240327	163000	584905133	962	962	962	962	0
137	20240327	162900	584905133	962	962	962	962	0
138	20240327	162800	584905133	962	962	962	962	0
139	20240327	162700	584905133	962	962	962	962	0
140	20240327	162600	584905133	962	962	962	962	0
141	20240327	162500	584905133	962	962	962	962	0
142	20240327	162400	584905133	962	962	962	962	0
143	20240327	162300	584905133	962	962	962	962	0
144	20240327	162200	584905133	962	962	962	962	0
145	20240327	162100	584905133	962	962	962	962	0
146	20240327	162000	584905133	962	962	962	962	0
147	20240327	161900	584905133	962	962	962	962	0
148	20240327	161800	584905133	962	962	962	962	0
149	20240327	161700	584905133	962	962	962	962	0
150	20240327	161600	584905133	962	962	962	962	0
151	20240327	161500	584905133	962	962	962	962	0
152	20240327	161400	584905133	962	962	962	962	17512
153	20240327	161300	584905133	962	962	962	962	0
154	20240327	161200	584905133	962	962	962	962	0
155	20240327	161100	584905133	962	962	962	962	0
156	20240327	161000	584905133	962	962	962	962	0
157	20240327	160900	584905133	962	962	962	962	0
158	20240327	160800	584905133	962	962	962	962	0
159	20240327	160700	584905133	962	962	962	962	0
160	20240327	160600	584905133	962	962	962	962	0
161	20240327	160500	584905133	962	962	962	962	0
162	20240327	160400	584905133	962	962	962	962	0
163	20240327	160300	584905133	962	962	962	962	0
164	20240327	160200	584905133	962	962	962	962	0
165	20240327	160100	584905133	962	962	962	962	0
166	20240327	160000	584905133	962	962	962	962	0
167	20240327	155900	584905133	962	962	962	962	0
168	20240327	155800	584905133	962	962	962	962	0
169	20240327	155700	584905133	962	962	962	962	0
170	20240327	155600	584905133	962	962	962	962	0
171	20240327	155500	584905133	962	962	962	962	0
172	20240327	155400	584905133	962	962	962	962	0
173	20240327	155300	584905133	962	962	962	962	0
174	20240327	155200	584905133	962	962	962	962	0
175	20240327	155100	584905133	962	962	962	962	0
176	20240327	155000	584905133	962	962	962	962	0
177	20240327	154900	584905133	962	962	962	962	0
178	20240327	154800	584905133	962	962	962	962	0
179	20240327	154700	584905133	962	962	962	962	0
180	20240327	154600	584905133	962	962	962	962	0
181	20240327	154500	584905133	962	962	962	962	0
182	20240327	154400	584905133	962	962	962	962	17512
183	20240327	154300	584905133	962	962	962	962	0
184	20240327	154200	584905133	962	962	962	962	0
185	20240327	154100	584905133	962	962	962	962	0
186	20240327	154000	584905133	962	962	962	962	0
187	20240327	153900	584905133	962	962	962	962	0
188	20240327	153800	584905133	962	962	962	962	0
189	20240327	153700	584905133	962	962	962	962	0
190	20240327	153600	584905133	962	962	962	962	0
191	20240327	153500	584905133	962	962	962	962	0
192	20240327	153400	584905133	962	962	962	962	0
193	20240327	153300	584905133	962	962	962	962	0
194	20240327	153200	584905133	962	962	962	962	0
195	20240327	153100	584905133	962	962	962	962	0
196	20240327	153000	584905133	962	962	962	962	17512
197	20240327	152900	568058589	965	965	965	965	0
198	20240327	152800	568058589	965	965	965	965	0
199	20240327	152700	568058589	965	965	965	965	0
200	20240327	152600	568058589	965	965	965	965	0
201	20240327	152500	568058589	965	965	965	965	0
202	20240327	152400	568058589	965	965	965	965	0
203	20240327	152300	568058589	965	965	965	965	0
204	20240327	152200	568058589	965	965	965	965	0
205	20240327	152100	568058589	965	965	965	965	0
206	20240327	152000	568058589	965	965	965	965	0
207	20240327	151900	568058589	965	962	966	959	8489
208	20240327	151800	559905953	963	963	963	963	0
209	20240327	151700	559905953	963	964	964	963	2246
210	20240327	151600	557741809	968	968	968	968	0
211	20240327	151500	557741809	968	968	968	968	4
212	20240327	151400	557737937	969	969	969	969	0
213	20240327	151300	557737937	969	965	969	965	1721
214	20240327	151200	556077168	964	963	964	963	7551
215	20240327	151100	548804701	963	963	963	963	0
216	20240327	151000	548804701	963	963	963	963	0
217	20240327	150900	548804701	963	963	963	963	0
218	20240327	150800	548804701	963	963	963	963	0
219	20240327	150700	548804701	963	963	963	963	0
220	20240327	150600	548804701	963	963	963	963	0
221	20240327	150500	548804701	963	963	963	963	1203
222	20240327	150400	547646212	962	962	962	962	249
223	20240327	150300	547406674	961	961	961	961	0
224	20240327	150200	547406674	961	961	961	961	1100
225	20240327	150100	546349574	961	961	961	961	0
226	20240327	150000	546349574	961	961	961	961	501
227	20240327	145900	545868113	961	961	961	961	105
228	20240327	145800	545767208	961	961	961	961	1000
229	20240327	145700	544806208	961	961	961	961	0
230	20240327	145600	544806208	961	961	961	961	1
231	20240327	145500	544805247	961	961	961	961	0
232	20240327	145400	544805247	961	961	961	961	0
233	20240327	145300	544805247	961	961	961	961	0
234	20240327	145200	544805247	961	961	961	961	312
235	20240327	145100	544505415	961	960	961	960	1112
236	20240327	145000	543436784	964	961	964	960	2996
237	20240327	144900	540560122	961	961	961	961	1017
238	20240327	144800	539582785	964	963	964	963	1000
239	20240327	144700	538618945	964	963	964	963	8
240	20240327	144600	538611240	961	961	961	961	0
241	20240327	144500	538611240	961	961	961	961	0
242	20240327	144400	538611240	961	964	964	961	169
243	20240327	144300	538448756	964	964	964	964	0
244	20240327	144200	538448756	964	962	964	962	2
245	20240327	144100	538446830	962	962	962	962	20
246	20240327	144000	538427590	964	964	964	964	1
247	20240327	143900	538426626	961	962	962	961	1000
248	20240327	143800	537465621	965	965	965	965	0
249	20240327	143700	537465621	965	965	965	965	0
250	20240327	143600	537465621	965	965	965	965	51
251	20240327	143500	537416406	965	965	965	965	0
252	20240327	143400	537416406	965	965	965	965	0
253	20240327	143300	537416406	965	965	965	965	0
254	20240327	143200	537416406	965	963	965	961	613
255	20240327	143100	536827291	963	963	963	963	32
256	20240327	143000	536796475	963	963	963	963	0
257	20240327	142900	536796475	963	963	963	963	0
258	20240327	142800	536796475	963	963	963	963	800
259	20240327	142700	536026075	963	963	963	963	12
260	20240327	142600	536014519	963	963	963	963	0
261	20240327	142500	536014519	963	963	963	963	100
262	20240327	142400	535918219	965	965	965	965	0
263	20240327	142300	535918219	965	965	965	965	104
264	20240327	142200	535817859	965	965	965	965	40
265	20240327	142100	535779259	965	965	965	965	0
266	20240327	142000	535779259	965	965	965	965	0
267	20240327	141900	535779259	965	963	965	963	560
268	20240327	141800	535238973	963	963	963	963	0
269	20240327	141700	535238973	963	963	963	963	0
270	20240327	141600	535238973	963	963	963	963	1
271	20240327	141500	535238010	963	963	963	963	2
272	20240327	141400	535236084	963	963	963	963	1
273	20240327	141300	535235121	959	959	959	959	25
274	20240327	141200	535211146	964	964	964	964	0
275	20240327	141100	535211146	964	960	964	959	3989
276	20240327	141000	531383128	960	960	960	960	0
277	20240327	140900	531383128	960	960	960	960	0
278	20240327	140800	531383128	960	960	960	960	0
279	20240327	140700	531383128	960	961	961	960	7702
280	20240327	140600	523989200	961	961	961	961	500
281	20240327	140500	523508700	961	962	962	961	1954
282	20240327	140400	521630436	969	969	969	969	0
283	20240327	140300	521630436	969	969	969	969	0
284	20240327	140200	521630436	969	969	969	969	0
285	20240327	140100	521630436	969	964	969	962	1001
286	20240327	140000	520667203	964	964	964	964	0
287	20240327	135900	520667203	964	964	964	964	1
288	20240327	135800	520666239	969	969	969	969	0
289	20240327	135700	520666239	969	969	969	969	600
290	20240327	135600	520084839	969	969	969	969	0
291	20240327	135500	520084839	969	969	969	969	0
292	20240327	135400	520084839	969	969	969	969	0
293	20240327	135300	520084839	969	969	969	969	500
294	20240327	135200	519600339	969	969	969	969	0
295	20240327	135100	519600339	969	969	969	969	0
296	20240327	135000	519600339	969	969	969	969	0
297	20240327	134900	519600339	969	966	969	966	1111
298	20240327	134800	518525679	966	966	966	966	1
299	20240327	134700	518524713	961	961	961	961	2000
300	20240327	134600	516602713	961	961	961	961	0
301	20240327	134500	516602713	961	962	962	961	3000
302	20240327	134400	513719661	962	962	962	962	2000
303	20240327	134300	511795661	966	962	966	962	3009
304	20240327	134200	508900995	963	963	963	963	0
305	20240327	134100	508900995	963	966	966	963	2001
306	20240327	134000	506974029	962	962	962	962	0
307	20240327	133900	506974029	962	962	962	962	0
308	20240327	133800	506974029	962	962	962	962	0
309	20240327	133700	506974029	962	962	962	962	2000
310	20240327	133600	505050029	966	966	966	966	0
311	20240327	133500	505050029	966	966	966	966	1
312	20240327	133400	505049063	961	961	961	961	0
313	20240327	133300	505049063	961	966	966	961	31
314	20240327	133200	505019122	966	966	966	966	0
315	20240327	133100	505019122	966	966	966	966	0
316	20240327	133000	505019122	966	966	966	966	1
317	20240327	132900	505018156	962	962	962	962	5159
318	20240327	132800	500055198	969	969	969	969	1
319	20240327	132700	500054229	963	963	963	963	0
320	20240327	132600	500054229	963	963	963	963	1592
321	20240327	132500	498521133	962	963	963	962	1000
322	20240327	132400	497559128	969	963	969	963	2001
323	20240327	132300	495632159	964	965	965	964	2000
324	20240327	132200	493704018	969	965	969	965	2001
325	20240327	132100	491773049	969	969	969	969	1
326	20240327	132000	491772080	965	965	965	965	0
327	20240327	131900	491772080	965	965	965	965	0
328	20240327	131800	491772080	965	965	965	965	0
329	20240327	131700	491772080	965	965	965	965	0
330	20240327	131600	491772080	965	965	965	965	0
331	20240327	131500	491772080	965	965	965	965	179
332	20240327	131400	491599345	967	967	967	967	0
333	20240327	131300	491599345	967	967	967	967	0
334	20240327	131200	491599345	967	967	967	967	0
335	20240327	131100	491599345	967	967	967	967	0
336	20240327	131000	491599345	967	965	967	965	21515
337	20240327	130900	470815646	965	965	965	965	6587
338	20240327	130800	464459191	965	965	965	965	0
339	20240327	130700	464459191	965	965	965	965	169
340	20240327	130600	464296106	964	964	964	963	2001
341	20240327	130500	462368956	965	965	965	965	0
342	20240327	130400	462368956	965	965	965	965	51
343	20240327	130300	462319741	965	964	965	964	567
344	20240327	130200	461773053	964	964	964	964	100
345	20240327	130100	461676653	963	963	963	963	0
346	20240327	130000	461676653	963	963	963	963	0
347	20240327	125900	461676653	963	965	965	963	807
348	20240327	125800	460898177	965	965	965	965	57
349	20240327	125700	460843172	966	966	966	966	0
350	20240327	125600	460843172	966	966	966	966	366
351	20240327	125500	460489616	966	966	966	966	0
352	20240327	125400	460489616	966	966	966	966	0
353	20240327	125300	460489616	966	966	966	966	1
354	20240327	125200	460488650	965	965	965	965	0
355	20240327	125100	460488650	965	965	965	965	1
356	20240327	125000	460487685	965	965	965	965	1297
357	20240327	124900	459236080	964	964	964	964	0
358	20240327	124800	459236080	964	964	964	964	2
359	20240327	124700	459234152	963	963	963	963	100
360	20240327	124600	459137852	965	965	965	965	0
361	20240327	124500	459137852	965	965	965	965	0
362	20240327	124400	459137852	965	965	965	965	0
363	20240327	124300	459137852	965	965	965	965	0
364	20240327	124200	459137852	965	965	965	965	0
365	20240327	124100	459137852	965	965	965	965	0
366	20240327	124000	459137852	965	965	965	965	100
367	20240327	123900	459041352	965	965	965	965	0
368	20240327	123800	459041352	965	965	965	965	0
369	20240327	123700	459041352	965	965	965	965	3
370	20240327	123600	459038457	965	965	965	965	10
371	20240327	123500	459028807	965	965	965	965	0
372	20240327	123400	459028807	965	965	965	965	0
373	20240327	123300	459028807	965	965	965	965	0
374	20240327	123200	459028807	965	965	965	965	0
375	20240327	123100	459028807	965	965	965	965	100
376	20240327	123000	458932307	965	965	965	965	1
377	20240327	122900	458931342	963	963	963	963	0
378	20240327	122800	458931342	963	963	963	963	0
379	20240327	122700	458931342	963	963	963	963	569
380	20240327	122600	458383395	963	963	963	963	0
381	20240327	122500	458383395	963	963	963	963	100
382	20240327	122400	458287095	963	963	963	963	0
383	20240327	122300	458287095	963	963	963	963	0
384	20240327	122200	458287095	963	963	963	963	820
385	20240327	122100	457497435	964	964	964	964	0
386	20240327	122000	457497435	964	964	964	964	355
387	20240327	121900	457155215	965	965	965	965	0
388	20240327	121800	457155215	965	965	965	965	23
389	20240327	121700	457133020	966	966	966	966	0
390	20240327	121600	457133020	966	966	966	966	0
391	20240327	121500	457133020	966	966	966	966	0
392	20240327	121400	457133020	966	966	966	966	2200
393	20240327	121300	455007820	966	966	966	966	0
394	20240327	121200	455007820	966	966	966	966	20
395	20240327	121100	454988500	966	965	966	965	20
396	20240327	121000	454969183	966	966	966	966	432
397	20240327	120900	454551871	966	966	966	966	0
398	20240327	120800	454551871	966	966	966	966	0
399	20240327	120700	454551871	966	966	966	966	0
400	20240327	120600	454551871	966	964	966	964	1278
401	20240327	120500	453319875	966	966	966	966	0
402	20240327	120400	453319875	966	965	966	965	4
403	20240327	120300	453316013	964	964	964	964	32
404	20240327	120200	453285165	965	965	965	965	0
405	20240327	120100	453285165	965	966	966	965	4855
406	20240327	120000	448600050	966	966	966	966	23
407	20240327	115900	448577832	966	966	966	966	0
408	20240327	115800	448577832	966	966	966	966	0
409	20240327	115700	448577832	966	966	966	966	0
410	20240327	115600	448577832	966	966	966	966	1150
411	20240327	115500	447466932	965	965	965	965	61
412	20240327	115400	447408067	966	966	966	966	0
413	20240327	115300	447408067	966	966	966	966	343
414	20240327	115200	447076729	966	965	966	965	2039
415	20240327	115100	445109055	965	966	966	965	817
416	20240327	115000	444320649	966	966	966	966	1148
417	20240327	114900	443211681	966	966	966	966	0
418	20240327	114800	443211681	966	968	968	966	785
419	20240327	114700	442451971	968	968	968	968	0
420	20240327	114600	442451971	968	968	968	968	0
421	20240327	114500	442451971	968	968	968	968	10
422	20240327	114400	442442291	969	969	969	969	0
423	20240327	114300	442442291	969	969	969	969	0
424	20240327	114200	442442291	969	969	969	969	200
425	20240327	114100	442248491	969	969	969	969	0
426	20240327	114000	442248491	969	969	969	969	0
427	20240327	113900	442248491	969	969	969	969	0
428	20240327	113800	442248491	969	969	969	969	0
429	20240327	113700	442248491	969	969	969	969	204
430	20240327	113600	442050815	969	969	969	969	0
431	20240327	113500	442050815	969	969	969	969	0
432	20240327	113400	442050815	969	969	969	969	0
433	20240327	113300	442050815	969	969	969	969	1
434	20240327	113200	442049846	966	966	966	966	10
435	20240327	113100	442040186	966	966	966	966	0
436	20240327	113000	442040186	966	969	969	966	11
437	20240327	112900	442029554	970	970	970	970	0
438	20240327	112800	442029554	970	970	970	970	4
439	20240327	112700	442025674	970	970	970	966	1826
440	20240327	112600	440254490	967	967	967	967	200
441	20240327	112500	440061090	970	970	970	970	0
442	20240327	112400	440061090	970	970	970	965	11
443	20240327	112300	440050425	966	967	967	966	5
444	20240327	112200	440045594	970	970	970	970	13
445	20240327	112100	440032984	970	970	970	970	3
446	20240327	112000	440030074	965	965	965	965	0
447	20240327	111900	440030074	965	967	967	965	128
448	20240327	111800	439906538	968	968	968	968	0
449	20240327	111700	439906538	968	968	968	968	2
450	20240327	111600	439904602	966	966	966	966	0
451	20240327	111500	439904602	966	966	966	966	3
452	20240327	111400	439901704	966	966	966	966	0
453	20240327	111300	439901704	966	966	966	966	0
454	20240327	111200	439901704	966	966	966	966	0
455	20240327	111100	439901704	966	966	966	966	847
456	20240327	111000	439083502	970	970	970	970	0
457	20240327	110900	439083502	970	967	970	967	861
458	20240327	110800	438249026	966	966	966	966	1243
459	20240327	110700	437048288	966	966	966	966	339
460	20240327	110600	436720814	966	967	967	966	60
461	20240327	110500	436662842	969	967	969	967	24
462	20240327	110400	436639628	967	967	967	967	3
463	20240327	110300	436636727	968	969	969	968	3
464	20240327	110200	436633821	969	966	969	965	1121
465	20240327	110100	435551792	966	973	973	965	10021
466	20240327	110000	425875298	978	973	978	973	15
467	20240327	105900	425860693	969	971	971	969	4000
468	20240327	105800	421982408	970	970	970	970	0
469	20240327	105700	421982408	970	970	970	970	0
470	20240327	105600	421982408	970	970	970	970	1001
471	20240327	105500	421011438	970	972	972	970	1036
472	20240327	105400	420006458	970	970	970	970	1
473	20240327	105300	420005488	970	970	970	970	1
474	20240327	105200	420004518	970	970	970	970	586
475	20240327	105100	419436098	970	970	970	970	257
476	20240327	105000	419186808	969	971	971	969	8999
477	20240327	104900	410452106	972	972	972	972	3555
478	20240327	104800	406996646	973	973	973	973	0
479	20240327	104700	406996646	973	973	973	973	1
480	20240327	104600	406995673	973	974	974	973	2879
481	20240327	104500	404193559	975	976	976	975	2335
482	20240327	104400	401916632	982	982	982	982	0
483	20240327	104300	401916632	982	982	982	982	0
484	20240327	104200	401916632	982	982	982	982	0
485	20240327	104100	401916632	982	982	982	982	0
486	20240327	104000	401916632	982	976	982	976	130
487	20240327	103900	401789432	977	977	977	977	20
488	20240327	103800	401769892	981	981	981	981	0
489	20240327	103700	401769892	981	976	981	976	900
490	20240327	103600	400889424	976	976	976	976	376
491	20240327	103500	400522448	977	977	977	977	0
492	20240327	103400	400522448	977	977	977	977	0
493	20240327	103300	400522448	977	976	977	976	76
494	20240327	103200	400448212	976	976	976	976	0
495	20240327	103100	400448212	976	978	978	976	4209
496	20240327	103000	396339215	979	978	979	978	12
497	20240327	102900	396327468	978	978	978	978	15
498	20240327	102800	396312798	979	979	979	979	489
499	20240327	102700	395834067	979	979	979	979	0
500	20240327	102600	395834067	979	979	979	979	213
501	20240327	102500	395625540	980	980	980	980	2
502	20240327	102400	395623580	979	979	979	979	687
503	20240327	102300	394951007	980	980	980	980	2
504	20240327	102200	394949047	981	982	982	981	2
505	20240327	102100	394947084	980	981	981	980	5416
506	20240327	102000	389639402	983	983	983	983	0
507	20240327	101900	389639402	983	982	983	982	250
508	20240327	101800	389393657	981	981	981	981	0
509	20240327	101700	389393657	981	981	981	981	0
510	20240327	101600	389393657	981	981	981	981	5
511	20240327	101500	389388752	980	980	980	980	0
512	20240327	101400	389388752	980	980	980	980	0
513	20240327	101300	389388752	980	981	981	980	1987
514	20240327	101200	387441198	984	984	984	984	0
515	20240327	101100	387441198	984	984	984	984	4
516	20240327	101000	387437262	984	981	984	981	13
517	20240327	100900	387424496	981	981	981	980	13
518	20240327	100800	387411749	984	984	984	984	121
519	20240327	100700	387292685	984	984	984	984	4
520	20240327	100600	387288749	984	984	984	984	1644
521	20240327	100500	385671053	984	984	984	984	1266
522	20240327	100400	384425309	984	984	984	984	200
523	20240327	100300	384228509	984	984	984	984	0
524	20240327	100200	384228509	984	981	984	981	204
525	20240327	100100	384027828	980	980	980	980	0
526	20240327	100000	384027828	980	977	980	977	4391
527	20240327	095900	379730528	977	978	978	977	6
528	20240327	095800	379724665	979	979	979	979	0
529	20240327	095700	379724665	979	977	979	977	832
530	20240327	095600	378910457	976	976	977	976	135
531	20240327	095500	378778692	976	976	976	976	578
532	20240327	095400	378214564	976	976	976	976	1
533	20240327	095300	378213588	974	976	976	974	3086
534	20240327	095200	375205126	975	978	978	975	1300
535	20240327	095100	373936422	979	978	979	976	4002
536	20240327	095000	370028581	978	981	981	978	4929
537	20240327	094900	365202134	981	981	982	981	2712
538	20240327	094800	362541262	983	984	984	982	9027
539	20240327	094700	353673022	984	984	984	984	605
540	20240327	094600	353077702	983	984	984	983	664
541	20240327	094500	352424341	984	984	984	984	308
542	20240327	094400	352121269	984	983	984	983	51
543	20240327	094300	352071090	982	987	987	982	12708
544	20240327	094200	339562843	992	992	992	987	2433
545	20240327	094100	337161281	988	994	994	988	5001
546	20240327	094000	332220237	995	994	995	988	7947
547	20240327	093900	324360574	990	990	990	990	10
548	20240327	093800	324350674	995	995	995	991	2219
549	20240327	093700	322150405	995	991	996	990	3066
550	20240327	093600	319114250	997	991	997	991	710
551	20240327	093500	318410580	997	997	997	991	3695
552	20240327	093400	314731313	998	995	998	995	6768
553	20240327	093300	307981445	995	987	995	987	5812
554	20240327	093200	302211512	992	992	993	987	1616
555	20240327	093100	300611964	988	988	994	987	2607
556	20240327	093000	298030006	995	988	995	987	3563
557	20240327	092900	294509001	987	990	990	987	1660
558	20240327	092800	292867356	995	989	995	989	3678
559	20240327	092700	289223113	990	990	990	990	1229
560	20240327	092600	288006403	989	990	990	987	4004
561	20240327	092500	284047683	990	991	991	989	7050
562	20240327	092400	277069095	990	1000	1000	990	10696
563	20240327	092300	266432131	1000	1000	1000	999	6258
564	20240327	092200	260176029	997	1002	1003	996	14672
565	20240327	092100	245484951	1008	998	1019	998	53485
566	20240327	092000	191621472	998	995	998	995	6825
567	20240327	091900	184822689	996	994	996	991	5715
568	20240327	091800	179138262	992	995	995	992	31
569	20240327	091700	179107507	995	990	996	990	8605
570	20240327	091600	170552814	990	986	990	986	2618
571	20240327	091500	167966646	986	980	986	980	812
572	20240327	091400	167166674	980	983	983	980	1934
573	20240327	091300	165265796	990	982	990	982	743
574	20240327	091200	164531391	981	976	981	976	223
575	20240327	091100	164313051	976	976	976	976	5
576	20240327	091000	164308171	976	975	976	969	7142
577	20240327	090900	157373631	975	990	990	975	22171
578	20240327	090800	135568497	992	988	992	986	10029
579	20240327	090700	125673127	990	988	990	988	3689
580	20240327	090600	122026403	988	991	992	988	7315
581	20240327	090500	114776022	988	988	991	988	1704
582	20240327	090400	113089970	988	988	988	987	2611
583	20240327	090300	110510447	988	989	989	988	2588
584	20240327	090200	107953497	989	992	996	989	11052
585	20240327	090100	96998139	992	998	1005	992	67120
586	20240327	090000	29935727	994	984	999	984	25185