KissMeData/006200/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184400	86416816	954	954	954	954	885
3	20240408	184300	86416816	954	954	954	954	0
4	20240408	184200	86416816	954	954	954	954	0
5	20240408	184100	86416816	954	954	954	954	0
6	20240408	184000	86416816	954	954	954	954	0
7	20240408	183900	86416816	954	954	954	954	0
8	20240408	183800	86416816	954	954	954	954	0
9	20240408	183700	86416816	954	954	954	954	0
10	20240408	183600	86416816	954	954	954	954	0
11	20240408	183500	86416816	954	954	954	954	0
12	20240408	183400	86416816	954	954	954	954	0
13	20240408	183300	86416816	954	954	954	954	0
14	20240408	183200	86416816	954	954	954	954	0
15	20240408	183100	86416816	954	954	954	954	0
16	20240408	183000	86416816	954	954	954	954	0
17	20240408	182900	86416816	954	954	954	954	0
18	20240408	182800	86416816	954	954	954	954	0
19	20240408	182700	86416816	954	954	954	954	0
20	20240408	182600	86416816	954	954	954	954	0
21	20240408	182500	86416816	954	954	954	954	0
22	20240408	182400	86416816	954	954	954	954	0
23	20240408	182300	86416816	954	954	954	954	0
24	20240408	182200	86416816	954	954	954	954	0
25	20240408	182100	86416816	954	954	954	954	0
26	20240408	182000	86416816	954	954	954	954	0
27	20240408	181900	86416816	954	954	954	954	0
28	20240408	181800	86416816	954	954	954	954	0
29	20240408	181700	86416816	954	954	954	954	0
30	20240408	181600	86416816	954	954	954	954	0
31	20240408	181500	86416816	954	954	954	954	0
32	20240408	181400	86416816	954	954	954	954	885
33	20240408	181300	86416816	954	954	954	954	0
34	20240408	181200	86416816	954	954	954	954	0
35	20240408	181100	86416816	954	954	954	954	0
36	20240408	181000	86416816	954	954	954	954	0
37	20240408	180900	86416816	954	954	954	954	0
38	20240408	180800	86416816	954	954	954	954	0
39	20240408	180700	86416816	954	954	954	954	0
40	20240408	180600	86416816	954	954	954	954	0
41	20240408	180500	86416816	954	954	954	954	0
42	20240408	180400	86416816	954	954	954	954	0
43	20240408	180300	86416816	954	954	954	954	0
44	20240408	180200	86416816	954	954	954	954	0
45	20240408	180100	86416816	954	954	954	954	0
46	20240408	180000	86416816	954	954	954	954	0
47	20240408	175900	86416816	954	954	954	954	0
48	20240408	175800	86416816	954	954	954	954	0
49	20240408	175700	86416816	954	954	954	954	0
50	20240408	175600	86416816	954	954	954	954	0
51	20240408	175500	86416816	954	954	954	954	0
52	20240408	175400	86416816	954	954	954	954	0
53	20240408	175300	86416816	954	954	954	954	0
54	20240408	175200	86416816	954	954	954	954	0
55	20240408	175100	86416816	954	954	954	954	0
56	20240408	175000	86416816	954	954	954	954	0
57	20240408	174900	86416816	954	954	954	954	0
58	20240408	174800	86416816	954	954	954	954	0
59	20240408	174700	86416816	954	954	954	954	0
60	20240408	174600	86416816	954	954	954	954	0
61	20240408	174500	86416816	954	954	954	954	0
62	20240408	174400	86416816	954	954	954	954	885
63	20240408	174300	86416816	954	954	954	954	0
64	20240408	174200	86416816	954	954	954	954	0
65	20240408	174100	86416816	954	954	954	954	0
66	20240408	174000	86416816	954	954	954	954	0
67	20240408	173900	86416816	954	954	954	954	0
68	20240408	173800	86416816	954	954	954	954	0
69	20240408	173700	86416816	954	954	954	954	0
70	20240408	173600	86416816	954	954	954	954	0
71	20240408	173500	86416816	954	954	954	954	0
72	20240408	173400	86416816	954	954	954	954	0
73	20240408	173300	86416816	954	954	954	954	0
74	20240408	173200	86416816	954	954	954	954	0
75	20240408	173100	86416816	954	954	954	954	0
76	20240408	173000	86416816	954	954	954	954	0
77	20240408	172900	86416816	954	954	954	954	0
78	20240408	172800	86416816	954	954	954	954	0
79	20240408	172700	86416816	954	954	954	954	0
80	20240408	172600	86416816	954	954	954	954	0
81	20240408	172500	86416816	954	954	954	954	0
82	20240408	172400	86416816	954	954	954	954	0
83	20240408	172300	86416816	954	954	954	954	0
84	20240408	172200	86416816	954	954	954	954	0
85	20240408	172100	86416816	954	954	954	954	0
86	20240408	172000	86416816	954	954	954	954	0
87	20240408	171900	86416816	954	954	954	954	0
88	20240408	171800	86416816	954	954	954	954	0
89	20240408	171700	86416816	954	954	954	954	0
90	20240408	171600	86416816	954	954	954	954	0
91	20240408	171500	86416816	954	954	954	954	0
92	20240408	171400	86416816	954	954	954	954	885
93	20240408	171300	86416816	954	954	954	954	0
94	20240408	171200	86416816	954	954	954	954	0
95	20240408	171100	86416816	954	954	954	954	0
96	20240408	171000	86416816	954	954	954	954	0
97	20240408	170900	86416816	954	954	954	954	0
98	20240408	170800	86416816	954	954	954	954	0
99	20240408	170700	86416816	954	954	954	954	0
100	20240408	170600	86416816	954	954	954	954	0
101	20240408	170500	86416816	954	954	954	954	0
102	20240408	170400	86416816	954	954	954	954	0
103	20240408	170300	86416816	954	954	954	954	0
104	20240408	170200	86416816	954	954	954	954	0
105	20240408	170100	86416816	954	954	954	954	0
106	20240408	170000	86416816	954	954	954	954	0
107	20240408	165900	86416816	954	954	954	954	0
108	20240408	165800	86416816	954	954	954	954	0
109	20240408	165700	86416816	954	954	954	954	0
110	20240408	165600	86416816	954	954	954	954	0
111	20240408	165500	86416816	954	954	954	954	0
112	20240408	165400	86416816	954	954	954	954	0
113	20240408	165300	86416816	954	954	954	954	0
114	20240408	165200	86416816	954	954	954	954	0
115	20240408	165100	86416816	954	954	954	954	0
116	20240408	165000	86416816	954	954	954	954	0
117	20240408	164900	86416816	954	954	954	954	0
118	20240408	164800	86416816	954	954	954	954	0
119	20240408	164700	86416816	954	954	954	954	0
120	20240408	164600	86416816	954	954	954	954	0
121	20240408	164500	86416816	954	954	954	954	0
122	20240408	164400	86416816	954	954	954	954	885
123	20240408	164300	86416816	954	954	954	954	0
124	20240408	164200	86416816	954	954	954	954	0
125	20240408	164100	86416816	954	954	954	954	0
126	20240408	164000	86416816	954	954	954	954	0
127	20240408	163900	86416816	954	954	954	954	0
128	20240408	163800	86416816	954	954	954	954	0
129	20240408	163700	86416816	954	954	954	954	0
130	20240408	163600	86416816	954	954	954	954	0
131	20240408	163500	86416816	954	954	954	954	0
132	20240408	163400	86416816	954	954	954	954	0
133	20240408	163300	86416816	954	954	954	954	0
134	20240408	163200	86416816	954	954	954	954	0
135	20240408	163100	86416816	954	954	954	954	0
136	20240408	163000	86416816	954	954	954	954	0
137	20240408	162900	86416816	954	954	954	954	0
138	20240408	162800	86416816	954	954	954	954	0
139	20240408	162700	86416816	954	954	954	954	0
140	20240408	162600	86416816	954	954	954	954	0
141	20240408	162500	86416816	954	954	954	954	0
142	20240408	162400	86416816	954	954	954	954	0
143	20240408	162300	86416816	954	954	954	954	0
144	20240408	162200	86416816	954	954	954	954	0
145	20240408	162100	86416816	954	954	954	954	0
146	20240408	162000	86416816	954	954	954	954	0
147	20240408	161900	86416816	954	954	954	954	0
148	20240408	161800	86416816	954	954	954	954	0
149	20240408	161700	86416816	954	954	954	954	0
150	20240408	161600	86416816	954	954	954	954	0
151	20240408	161500	86416816	954	954	954	954	0
152	20240408	161400	86416816	954	954	954	954	885
153	20240408	161300	86416816	954	954	954	954	0
154	20240408	161200	86416816	954	954	954	954	0
155	20240408	161100	86416816	954	954	954	954	0
156	20240408	161000	86416816	954	954	954	954	0
157	20240408	160900	86416816	954	954	954	954	0
158	20240408	160800	86416816	954	954	954	954	0
159	20240408	160700	86416816	954	954	954	954	0
160	20240408	160600	86416816	954	954	954	954	0
161	20240408	160500	86416816	954	954	954	954	0
162	20240408	160400	86416816	954	954	954	954	0
163	20240408	160300	86416816	954	954	954	954	0
164	20240408	160200	86416816	954	954	954	954	0
165	20240408	160100	86416816	954	954	954	954	0
166	20240408	160000	86416816	954	954	954	954	0
167	20240408	155900	86416816	954	954	954	954	0
168	20240408	155800	86416816	954	954	954	954	0
169	20240408	155700	86416816	954	954	954	954	0
170	20240408	155600	86416816	954	954	954	954	0
171	20240408	155500	86416816	954	954	954	954	0
172	20240408	155400	86416816	954	954	954	954	0
173	20240408	155300	86416816	954	954	954	954	0
174	20240408	155200	86416816	954	954	954	954	0
175	20240408	155100	86416816	954	954	954	954	0
176	20240408	155000	86416816	954	954	954	954	0
177	20240408	154900	86416816	954	954	954	954	0
178	20240408	154800	86416816	954	954	954	954	0
179	20240408	154700	86416816	954	954	954	954	0
180	20240408	154600	86416816	954	954	954	954	0
181	20240408	154500	86416816	954	954	954	954	0
182	20240408	154400	86416816	954	954	954	954	885
183	20240408	154300	86416816	954	954	954	954	0
184	20240408	154200	86416816	954	954	954	954	0
185	20240408	154100	86416816	954	954	954	954	0
186	20240408	154000	86416816	954	954	954	954	0
187	20240408	153900	86416816	954	954	954	954	0
188	20240408	153800	86416816	954	954	954	954	0
189	20240408	153700	86416816	954	954	954	954	0
190	20240408	153600	86416816	954	954	954	954	0
191	20240408	153500	86416816	954	954	954	954	0
192	20240408	153400	86416816	954	954	954	954	0
193	20240408	153300	86416816	954	954	954	954	0
194	20240408	153200	86416816	954	954	954	954	0
195	20240408	153100	86416816	954	954	954	954	0
196	20240408	153000	86416816	954	954	954	954	885
197	20240408	152900	85572526	948	948	948	948	0
198	20240408	152800	85572526	948	948	948	948	0
199	20240408	152700	85572526	948	948	948	948	0
200	20240408	152600	85572526	948	948	948	948	0
201	20240408	152500	85572526	948	948	948	948	0
202	20240408	152400	85572526	948	948	948	948	0
203	20240408	152300	85572526	948	948	948	948	0
204	20240408	152200	85572526	948	948	948	948	0
205	20240408	152100	85572526	948	948	948	948	0
206	20240408	152000	85572526	948	948	948	948	0
207	20240408	151900	85572526	948	952	952	948	784
208	20240408	151800	84829123	952	952	952	952	11
209	20240408	151700	84818651	952	952	952	952	0
210	20240408	151600	84818651	952	952	952	952	18
211	20240408	151500	84801515	952	952	952	952	0
212	20240408	151400	84801515	952	952	952	952	0
213	20240408	151300	84801515	952	948	952	948	89
214	20240408	151200	84717023	947	947	947	947	0
215	20240408	151100	84717023	947	947	947	947	155
216	20240408	151000	84570238	952	952	952	952	33
217	20240408	150900	84538822	952	952	952	952	25
218	20240408	150800	84515022	952	952	952	952	25
219	20240408	150700	84491222	947	947	947	947	101
220	20240408	150600	84395575	947	947	947	947	0
221	20240408	150500	84395575	947	947	947	947	0
222	20240408	150400	84395575	947	947	947	947	0
223	20240408	150300	84395575	947	947	947	947	0
224	20240408	150200	84395575	947	947	947	947	150
225	20240408	150100	84253525	947	949	949	947	73
226	20240408	150000	84184343	952	952	952	952	0
227	20240408	145900	84184343	952	952	952	952	3
228	20240408	145800	84181487	952	952	952	952	0
229	20240408	145700	84181487	952	951	952	951	34
230	20240408	145600	84149129	947	947	947	947	0
231	20240408	145500	84149129	947	947	947	947	0
232	20240408	145400	84149129	947	947	947	947	0
233	20240408	145300	84149129	947	947	947	947	0
234	20240408	145200	84149129	947	947	947	947	168
235	20240408	145100	83990033	947	947	947	947	0
236	20240408	145000	83990033	947	947	947	947	0
237	20240408	144900	83990033	947	947	947	947	0
238	20240408	144800	83990033	947	947	947	947	0
239	20240408	144700	83990033	947	947	947	947	0
240	20240408	144600	83990033	947	948	948	947	107
241	20240408	144500	83888703	948	948	948	948	0
242	20240408	144400	83888703	948	948	948	948	625
243	20240408	144300	83296203	948	948	948	948	0
244	20240408	144200	83296203	948	948	948	948	1430
245	20240408	144100	81940563	948	948	948	948	0
246	20240408	144000	81940563	948	948	948	948	0
247	20240408	143900	81940563	948	948	948	948	0
248	20240408	143800	81940563	948	949	949	948	5392
249	20240408	143700	76826014	951	951	951	951	0
250	20240408	143600	76826014	951	951	951	951	0
251	20240408	143500	76826014	951	951	951	951	1
252	20240408	143400	76825063	949	949	949	949	0
253	20240408	143300	76825063	949	949	949	949	0
254	20240408	143200	76825063	949	950	950	949	108
255	20240408	143100	76722570	950	950	950	950	545
256	20240408	143000	76204820	951	951	951	951	35
257	20240408	142900	76171535	952	952	952	952	4
258	20240408	142800	76167727	952	952	952	952	4
259	20240408	142700	76163919	955	955	955	955	0
260	20240408	142600	76163919	955	955	955	955	0
261	20240408	142500	76163919	955	955	955	955	35
262	20240408	142400	76130494	949	949	949	949	0
263	20240408	142300	76130494	949	949	949	949	0
264	20240408	142200	76130494	949	949	949	949	0
265	20240408	142100	76130494	949	949	949	949	0
266	20240408	142000	76130494	949	949	949	949	2153
267	20240408	141900	74087297	949	949	949	949	0
268	20240408	141800	74087297	949	949	949	949	0
269	20240408	141700	74087297	949	949	949	949	0
270	20240408	141600	74087297	949	949	949	949	0
271	20240408	141500	74087297	949	949	949	949	0
272	20240408	141400	74087297	949	949	949	949	40
273	20240408	141300	74049337	955	955	955	955	0
274	20240408	141200	74049337	955	955	955	955	0
275	20240408	141100	74049337	955	955	955	955	0
276	20240408	141000	74049337	955	949	955	949	166
277	20240408	140900	73891797	950	950	950	950	2001
278	20240408	140800	71990847	950	950	950	950	0
279	20240408	140700	71990847	950	955	955	950	1010
280	20240408	140600	71031342	955	955	955	955	1
281	20240408	140500	71030387	950	950	950	950	0
282	20240408	140400	71030387	950	955	955	950	61
283	20240408	140300	70972432	950	950	950	950	120
284	20240408	140200	70858432	955	955	955	955	0
285	20240408	140100	70858432	955	955	955	955	0
286	20240408	140000	70858432	955	955	955	955	0
287	20240408	135900	70858432	955	955	955	955	0
288	20240408	135800	70858432	955	951	955	951	53
289	20240408	135700	70808025	951	951	951	951	1
290	20240408	135600	70807074	950	950	950	950	0
291	20240408	135500	70807074	950	950	950	950	0
292	20240408	135400	70807074	950	950	950	950	0
293	20240408	135300	70807074	950	950	950	950	0
294	20240408	135200	70807074	950	950	950	950	182
295	20240408	135100	70634174	950	951	951	950	2706
296	20240408	135000	68062205	951	951	951	951	0
297	20240408	134900	68062205	951	951	951	951	0
298	20240408	134800	68062205	951	951	951	951	0
299	20240408	134700	68062205	951	951	951	951	0
300	20240408	134600	68062205	951	951	951	951	0
301	20240408	134500	68062205	951	951	951	951	0
302	20240408	134400	68062205	951	951	951	951	0
303	20240408	134300	68062205	951	951	951	951	0
304	20240408	134200	68062205	951	951	951	951	163
305	20240408	134100	67907192	951	955	955	951	20
306	20240408	134000	67888168	951	951	951	951	0
307	20240408	133900	67888168	951	951	951	951	10
308	20240408	133800	67878658	955	955	955	955	1
309	20240408	133700	67877703	950	950	950	950	0
310	20240408	133600	67877703	950	950	950	950	1
311	20240408	133500	67876753	950	950	950	950	0
312	20240408	133400	67876753	950	950	950	950	0
313	20240408	133300	67876753	950	950	950	950	0
314	20240408	133200	67876753	950	950	950	950	0
315	20240408	133100	67876753	950	950	950	950	0
316	20240408	133000	67876753	950	950	950	950	0
317	20240408	132900	67876753	950	951	951	950	2991
318	20240408	132800	65033485	951	951	951	951	0
319	20240408	132700	65033485	951	951	951	951	0
320	20240408	132600	65033485	951	951	951	951	0
321	20240408	132500	65033485	951	951	951	951	0
322	20240408	132400	65033485	951	951	951	951	0
323	20240408	132300	65033485	951	951	951	951	0
324	20240408	132200	65033485	951	951	951	951	1
325	20240408	132100	65032534	951	951	951	951	0
326	20240408	132000	65032534	951	951	951	951	0
327	20240408	131900	65032534	951	951	951	951	231
328	20240408	131800	64812853	955	955	955	955	0
329	20240408	131700	64812853	955	955	955	955	0
330	20240408	131600	64812853	955	955	955	955	0
331	20240408	131500	64812853	955	955	955	955	0
332	20240408	131400	64812853	955	955	955	955	0
333	20240408	131300	64812853	955	955	955	955	0
334	20240408	131200	64812853	955	955	955	955	1
335	20240408	131100	64811898	955	955	955	955	560
336	20240408	131000	64277098	950	950	950	950	0
337	20240408	130900	64277098	950	950	950	950	0
338	20240408	130800	64277098	950	950	950	950	0
339	20240408	130700	64277098	950	950	950	950	0
340	20240408	130600	64277098	950	950	950	950	723
341	20240408	130500	63590248	950	950	950	950	0
342	20240408	130400	63590248	950	950	950	950	0
343	20240408	130300	63590248	950	950	950	950	86
344	20240408	130200	63508548	955	955	955	955	0
345	20240408	130100	63508548	955	955	955	955	1
346	20240408	130000	63507593	950	950	950	950	0
347	20240408	125900	63507593	950	950	950	950	0
348	20240408	125800	63507593	950	950	950	950	602
349	20240408	125700	62935693	950	950	950	950	1
350	20240408	125600	62934743	950	950	950	950	0
351	20240408	125500	62934743	950	950	950	950	100
352	20240408	125400	62839743	950	950	950	950	2000
353	20240408	125300	60939743	950	950	950	950	500
354	20240408	125200	60464743	950	950	950	950	0
355	20240408	125100	60464743	950	950	950	950	1500
356	20240408	125000	59039743	950	950	950	950	0
357	20240408	124900	59039743	950	950	950	950	11
358	20240408	124800	59029293	950	950	950	950	1429
359	20240408	124700	57671743	951	952	952	951	6422
360	20240408	124600	51559616	953	953	953	953	0
361	20240408	124500	51559616	953	953	953	953	0
362	20240408	124400	51559616	953	953	953	953	0
363	20240408	124300	51559616	953	953	953	953	0
364	20240408	124200	51559616	953	953	953	953	1
365	20240408	124100	51558663	953	953	953	953	47
366	20240408	124000	51513872	955	955	955	955	0
367	20240408	123900	51513872	955	955	955	955	0
368	20240408	123800	51513872	955	955	955	955	0
369	20240408	123700	51513872	955	955	955	955	0
370	20240408	123600	51513872	955	955	955	955	0
371	20240408	123500	51513872	955	955	955	955	0
372	20240408	123400	51513872	955	955	955	955	0
373	20240408	123300	51513872	955	955	955	955	0
374	20240408	123200	51513872	955	955	955	955	0
375	20240408	123100	51513872	955	955	955	955	0
376	20240408	123000	51513872	955	955	955	955	0
377	20240408	122900	51513872	955	955	955	955	0
378	20240408	122800	51513872	955	955	955	955	0
379	20240408	122700	51513872	955	955	955	955	0
380	20240408	122600	51513872	955	955	955	955	0
381	20240408	122500	51513872	955	955	955	955	0
382	20240408	122400	51513872	955	955	955	955	0
383	20240408	122300	51513872	955	955	955	955	0
384	20240408	122200	51513872	955	955	955	955	0
385	20240408	122100	51513872	955	955	955	955	0
386	20240408	122000	51513872	955	955	955	955	50
387	20240408	121900	51466122	956	956	956	956	0
388	20240408	121800	51466122	956	956	956	956	0
389	20240408	121700	51466122	956	956	956	956	0
390	20240408	121600	51466122	956	956	956	956	5
391	20240408	121500	51461342	956	956	956	956	8
392	20240408	121400	51453694	956	956	956	956	0
393	20240408	121300	51453694	956	956	956	956	0
394	20240408	121200	51453694	956	956	956	956	0
395	20240408	121100	51453694	956	956	956	956	0
396	20240408	121000	51453694	956	956	956	956	0
397	20240408	120900	51453694	956	956	956	956	0
398	20240408	120800	51453694	956	956	956	956	0
399	20240408	120700	51453694	956	956	956	956	0
400	20240408	120600	51453694	956	956	956	956	1
401	20240408	120500	51452738	956	956	956	956	1
402	20240408	120400	51451782	951	951	951	951	0
403	20240408	120300	51451782	951	951	951	951	0
404	20240408	120200	51451782	951	951	951	951	0
405	20240408	120100	51451782	951	951	951	951	1
406	20240408	120000	51450831	951	953	953	951	8904
407	20240408	115900	42980109	956	956	956	956	0
408	20240408	115800	42980109	956	956	956	956	1
409	20240408	115700	42979153	956	956	956	956	0
410	20240408	115600	42979153	956	956	956	956	0
411	20240408	115500	42979153	956	956	956	956	0
412	20240408	115400	42979153	956	956	956	956	0
413	20240408	115300	42979153	956	956	956	956	0
414	20240408	115200	42979153	956	956	956	956	5
415	20240408	115100	42974373	953	953	953	953	0
416	20240408	115000	42974373	953	953	953	953	178
417	20240408	114900	42804739	953	953	953	953	0
418	20240408	114800	42804739	953	953	953	953	1
419	20240408	114700	42803786	953	953	953	953	0
420	20240408	114600	42803786	953	953	953	953	0
421	20240408	114500	42803786	953	953	953	953	1
422	20240408	114400	42802833	956	956	956	956	0
423	20240408	114300	42802833	956	956	956	956	0
424	20240408	114200	42802833	956	956	956	956	0
425	20240408	114100	42802833	956	956	956	956	0
426	20240408	114000	42802833	956	956	956	956	0
427	20240408	113900	42802833	956	956	956	956	100
428	20240408	113800	42707233	956	956	956	956	0
429	20240408	113700	42707233	956	956	956	956	0
430	20240408	113600	42707233	956	956	956	956	0
431	20240408	113500	42707233	956	956	956	956	2
432	20240408	113400	42705321	954	954	954	954	0
433	20240408	113300	42705321	954	954	954	954	0
434	20240408	113200	42705321	954	954	954	954	1
435	20240408	113100	42704367	954	954	954	954	0
436	20240408	113000	42704367	954	954	954	954	0
437	20240408	112900	42704367	954	954	954	954	0
438	20240408	112800	42704367	954	954	954	954	2
439	20240408	112700	42702459	954	954	954	954	0
440	20240408	112600	42702459	954	954	954	954	224
441	20240408	112500	42488763	954	954	954	954	576
442	20240408	112400	41939259	953	953	953	953	703
443	20240408	112300	41269300	955	955	955	955	0
444	20240408	112200	41269300	955	955	955	955	1
445	20240408	112100	41268345	956	956	956	956	0
446	20240408	112000	41268345	956	956	956	956	0
447	20240408	111900	41268345	956	956	956	956	522
448	20240408	111800	40769313	956	956	956	956	0
449	20240408	111700	40769313	956	956	956	956	0
450	20240408	111600	40769313	956	956	956	956	0
451	20240408	111500	40769313	956	956	956	956	0
452	20240408	111400	40769313	956	956	956	956	0
453	20240408	111300	40769313	956	956	956	956	0
454	20240408	111200	40769313	956	956	956	956	0
455	20240408	111100	40769313	956	956	956	956	0
456	20240408	111000	40769313	956	956	956	956	0
457	20240408	110900	40769313	956	956	956	956	0
458	20240408	110800	40769313	956	956	956	956	1000
459	20240408	110700	39813313	956	956	956	956	0
460	20240408	110600	39813313	956	956	956	956	0
461	20240408	110500	39813313	956	956	956	956	0
462	20240408	110400	39813313	956	956	956	956	0
463	20240408	110300	39813313	956	956	956	956	0
464	20240408	110200	39813313	956	956	956	956	0
465	20240408	110100	39813313	956	956	956	956	10
466	20240408	110000	39803753	956	952	956	952	101
467	20240408	105900	39707597	952	952	952	952	0
468	20240408	105800	39707597	952	952	952	952	2000
469	20240408	105700	37803597	953	953	953	953	603
470	20240408	105600	37228938	954	954	954	954	0
471	20240408	105500	37228938	954	954	954	954	1
472	20240408	105400	37227984	956	956	956	956	0
473	20240408	105300	37227984	956	956	956	956	0
474	20240408	105200	37227984	956	956	956	956	1
475	20240408	105100	37227028	956	956	956	956	0
476	20240408	105000	37227028	956	956	956	956	1
477	20240408	104900	37226072	953	953	953	953	0
478	20240408	104800	37226072	953	953	953	953	0
479	20240408	104700	37226072	953	953	953	953	0
480	20240408	104600	37226072	953	953	953	953	0
481	20240408	104500	37226072	953	953	953	953	0
482	20240408	104400	37226072	953	953	953	953	0
483	20240408	104300	37226072	953	953	953	953	0
484	20240408	104200	37226072	953	953	953	953	0
485	20240408	104100	37226072	953	953	953	953	1035
486	20240408	104000	36239717	953	953	953	953	0
487	20240408	103900	36239717	953	953	953	953	0
488	20240408	103800	36239717	953	953	953	953	0
489	20240408	103700	36239717	953	953	953	953	1069
490	20240408	103600	35220960	953	953	953	953	0
491	20240408	103500	35220960	953	953	953	953	0
492	20240408	103400	35220960	953	953	953	953	0
493	20240408	103300	35220960	953	953	953	953	2
494	20240408	103200	35219054	957	957	957	957	0
495	20240408	103100	35219054	957	957	957	957	0
496	20240408	103000	35219054	957	957	957	957	0
497	20240408	102900	35219054	957	957	957	957	0
498	20240408	102800	35219054	957	957	957	957	0
499	20240408	102700	35219054	957	957	957	957	0
500	20240408	102600	35219054	957	957	957	957	133
501	20240408	102500	35091773	957	957	957	957	0
502	20240408	102400	35091773	957	957	957	957	8
503	20240408	102300	35084117	953	953	953	953	0
504	20240408	102200	35084117	953	953	953	953	0
505	20240408	102100	35084117	953	953	953	953	2
506	20240408	102000	35082211	957	957	957	957	0
507	20240408	101900	35082211	957	952	957	952	102
508	20240408	101800	34985102	957	957	957	957	0
509	20240408	101700	34985102	957	957	957	957	1
510	20240408	101600	34984145	957	957	957	957	0
511	20240408	101500	34984145	957	957	957	957	0
512	20240408	101400	34984145	957	957	957	957	0
513	20240408	101300	34984145	957	957	957	957	0
514	20240408	101200	34984145	957	957	957	957	0
515	20240408	101100	34984145	957	957	957	957	0
516	20240408	101000	34984145	957	957	957	957	0
517	20240408	100900	34984145	957	957	957	957	0
518	20240408	100800	34984145	957	957	957	957	1
519	20240408	100700	34983188	954	953	954	953	1737
520	20240408	100600	33327790	953	953	953	953	2300
521	20240408	100500	31135890	953	953	953	953	0
522	20240408	100400	31135890	953	953	953	953	1000
523	20240408	100300	30182890	952	952	952	952	977
524	20240408	100200	29252786	953	953	953	953	0
525	20240408	100100	29252786	953	954	954	953	2022
526	20240408	100000	27325818	954	954	954	954	0
527	20240408	095900	27325818	954	954	954	954	4
528	20240408	095800	27322002	956	956	956	956	0
529	20240408	095700	27322002	956	956	956	956	0
530	20240408	095600	27322002	956	956	956	956	1
531	20240408	095500	27321046	956	956	956	956	1
532	20240408	095400	27320090	957	957	957	957	0
533	20240408	095300	27320090	957	957	957	957	0
534	20240408	095200	27320090	957	957	957	957	1
535	20240408	095100	27319133	955	955	955	955	0
536	20240408	095000	27319133	955	955	955	955	186
537	20240408	094900	27141503	955	955	955	955	1001
538	20240408	094800	26185548	953	953	953	952	2816
539	20240408	094700	23502216	953	953	953	953	0
540	20240408	094600	23502216	953	955	955	953	2020
541	20240408	094500	21575190	957	957	957	957	0
542	20240408	094400	21575190	957	957	957	957	0
543	20240408	094300	21575190	957	957	957	957	0
544	20240408	094200	21575190	957	957	957	957	1
545	20240408	094100	21574233	957	957	957	957	0
546	20240408	094000	21574233	957	957	957	957	0
547	20240408	093900	21574233	957	957	957	957	0
548	20240408	093800	21574233	957	957	957	957	10
549	20240408	093700	21564663	957	957	957	957	0
550	20240408	093600	21564663	957	957	957	957	0
551	20240408	093500	21564663	957	957	957	957	50
552	20240408	093400	21516813	957	957	957	957	1
553	20240408	093300	21515856	953	953	953	953	0
554	20240408	093200	21515856	953	953	953	953	0
555	20240408	093100	21515856	953	953	953	953	518
556	20240408	093000	21022202	953	953	953	953	700
557	20240408	092900	20355102	955	951	955	951	1225
558	20240408	092800	19186891	951	951	951	951	1639
559	20240408	092700	17628202	951	951	951	951	0
560	20240408	092600	17628202	951	951	951	951	0
561	20240408	092500	17628202	951	951	951	951	0
562	20240408	092400	17628202	951	951	951	951	500
563	20240408	092300	17152702	953	953	953	953	0
564	20240408	092200	17152702	953	953	953	953	0
565	20240408	092100	17152702	953	953	953	953	1
566	20240408	092000	17151749	953	953	953	953	0
567	20240408	091900	17151749	953	953	953	953	10
568	20240408	091800	17142219	953	953	953	953	1
569	20240408	091700	17141266	945	951	951	945	5235
570	20240408	091600	12180702	951	951	951	951	0
571	20240408	091500	12180702	951	954	954	951	2797
572	20240408	091400	9514388	955	955	955	955	0
573	20240408	091300	9514388	955	959	959	955	3091
574	20240408	091200	6552016	959	960	960	959	3125
575	20240408	091100	3555016	960	960	960	960	0
576	20240408	091000	3555016	960	961	961	960	44
577	20240408	090900	3512739	961	961	961	961	170
578	20240408	090800	3349369	961	968	968	961	6
579	20240408	090700	3343568	970	970	970	970	0
580	20240408	090600	3343568	970	970	970	970	730
581	20240408	090500	2635468	970	970	970	970	1
582	20240408	090400	2634498	970	970	970	970	1
583	20240408	090300	2633528	959	959	959	959	0
584	20240408	090200	2633528	959	959	959	959	2000
585	20240408	090100	715528	959	960	960	959	681
586	20240408	090000	62400	960	960	960	960	65