KissMeData/006200/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184400	158774749	962	962	962	962	3191
3	20240328	184300	158774749	962	962	962	962	0
4	20240328	184200	158774749	962	962	962	962	0
5	20240328	184100	158774749	962	962	962	962	0
6	20240328	184000	158774749	962	962	962	962	0
7	20240328	183900	158774749	962	962	962	962	0
8	20240328	183800	158774749	962	962	962	962	0
9	20240328	183700	158774749	962	962	962	962	0
10	20240328	183600	158774749	962	962	962	962	0
11	20240328	183500	158774749	962	962	962	962	0
12	20240328	183400	158774749	962	962	962	962	0
13	20240328	183300	158774749	962	962	962	962	0
14	20240328	183200	158774749	962	962	962	962	0
15	20240328	183100	158774749	962	962	962	962	0
16	20240328	183000	158774749	962	962	962	962	0
17	20240328	182900	158774749	962	962	962	962	0
18	20240328	182800	158774749	962	962	962	962	0
19	20240328	182700	158774749	962	962	962	962	0
20	20240328	182600	158774749	962	962	962	962	0
21	20240328	182500	158774749	962	962	962	962	0
22	20240328	182400	158774749	962	962	962	962	0
23	20240328	182300	158774749	962	962	962	962	0
24	20240328	182200	158774749	962	962	962	962	0
25	20240328	182100	158774749	962	962	962	962	0
26	20240328	182000	158774749	962	962	962	962	0
27	20240328	181900	158774749	962	962	962	962	0
28	20240328	181800	158774749	962	962	962	962	0
29	20240328	181700	158774749	962	962	962	962	0
30	20240328	181600	158774749	962	962	962	962	0
31	20240328	181500	158774749	962	962	962	962	0
32	20240328	181400	158774749	962	962	962	962	3191
33	20240328	181300	158774749	962	962	962	962	0
34	20240328	181200	158774749	962	962	962	962	0
35	20240328	181100	158774749	962	962	962	962	0
36	20240328	181000	158774749	962	962	962	962	0
37	20240328	180900	158774749	962	962	962	962	0
38	20240328	180800	158774749	962	962	962	962	0
39	20240328	180700	158774749	962	962	962	962	0
40	20240328	180600	158774749	962	962	962	962	0
41	20240328	180500	158774749	962	962	962	962	0
42	20240328	180400	158774749	962	962	962	962	0
43	20240328	180300	158774749	962	962	962	962	0
44	20240328	180200	158774749	962	962	962	962	0
45	20240328	180100	158774749	962	962	962	962	0
46	20240328	180000	158774749	962	962	962	962	0
47	20240328	175900	158774749	962	962	962	962	0
48	20240328	175800	158774749	962	962	962	962	0
49	20240328	175700	158774749	962	962	962	962	0
50	20240328	175600	158774749	962	962	962	962	0
51	20240328	175500	158774749	962	962	962	962	0
52	20240328	175400	158774749	962	962	962	962	0
53	20240328	175300	158774749	962	962	962	962	0
54	20240328	175200	158774749	962	962	962	962	0
55	20240328	175100	158774749	962	962	962	962	0
56	20240328	175000	158774749	962	962	962	962	0
57	20240328	174900	158774749	962	962	962	962	0
58	20240328	174800	158774749	962	962	962	962	0
59	20240328	174700	158774749	962	962	962	962	0
60	20240328	174600	158774749	962	962	962	962	0
61	20240328	174500	158774749	962	962	962	962	0
62	20240328	174400	158774749	962	962	962	962	3191
63	20240328	174300	158774749	962	962	962	962	0
64	20240328	174200	158774749	962	962	962	962	0
65	20240328	174100	158774749	962	962	962	962	0
66	20240328	174000	158774749	962	962	962	962	0
67	20240328	173900	158774749	962	962	962	962	0
68	20240328	173800	158774749	962	962	962	962	0
69	20240328	173700	158774749	962	962	962	962	0
70	20240328	173600	158774749	962	962	962	962	0
71	20240328	173500	158774749	962	962	962	962	0
72	20240328	173400	158774749	962	962	962	962	0
73	20240328	173300	158774749	962	962	962	962	0
74	20240328	173200	158774749	962	962	962	962	0
75	20240328	173100	158774749	962	962	962	962	0
76	20240328	173000	158774749	962	962	962	962	0
77	20240328	172900	158774749	962	962	962	962	0
78	20240328	172800	158774749	962	962	962	962	0
79	20240328	172700	158774749	962	962	962	962	0
80	20240328	172600	158774749	962	962	962	962	0
81	20240328	172500	158774749	962	962	962	962	0
82	20240328	172400	158774749	962	962	962	962	0
83	20240328	172300	158774749	962	962	962	962	0
84	20240328	172200	158774749	962	962	962	962	0
85	20240328	172100	158774749	962	962	962	962	0
86	20240328	172000	158774749	962	962	962	962	0
87	20240328	171900	158774749	962	962	962	962	0
88	20240328	171800	158774749	962	962	962	962	0
89	20240328	171700	158774749	962	962	962	962	0
90	20240328	171600	158774749	962	962	962	962	0
91	20240328	171500	158774749	962	962	962	962	0
92	20240328	171400	158774749	962	962	962	962	3191
93	20240328	171300	158774749	962	962	962	962	0
94	20240328	171200	158774749	962	962	962	962	0
95	20240328	171100	158774749	962	962	962	962	0
96	20240328	171000	158774749	962	962	962	962	0
97	20240328	170900	158774749	962	962	962	962	0
98	20240328	170800	158774749	962	962	962	962	0
99	20240328	170700	158774749	962	962	962	962	0
100	20240328	170600	158774749	962	962	962	962	0
101	20240328	170500	158774749	962	962	962	962	0
102	20240328	170400	158774749	962	962	962	962	0
103	20240328	170300	158774749	962	962	962	962	0
104	20240328	170200	158774749	962	962	962	962	0
105	20240328	170100	158774749	962	962	962	962	0
106	20240328	170000	158774749	962	962	962	962	0
107	20240328	165900	158774749	962	962	962	962	0
108	20240328	165800	158774749	962	962	962	962	0
109	20240328	165700	158774749	962	962	962	962	0
110	20240328	165600	158774749	962	962	962	962	0
111	20240328	165500	158774749	962	962	962	962	0
112	20240328	165400	158774749	962	962	962	962	0
113	20240328	165300	158774749	962	962	962	962	0
114	20240328	165200	158774749	962	962	962	962	0
115	20240328	165100	158774749	962	962	962	962	0
116	20240328	165000	158774749	962	962	962	962	0
117	20240328	164900	158774749	962	962	962	962	0
118	20240328	164800	158774749	962	962	962	962	0
119	20240328	164700	158774749	962	962	962	962	0
120	20240328	164600	158774749	962	962	962	962	0
121	20240328	164500	158774749	962	962	962	962	0
122	20240328	164400	158774749	962	962	962	962	3191
123	20240328	164300	158774749	962	962	962	962	0
124	20240328	164200	158774749	962	962	962	962	0
125	20240328	164100	158774749	962	962	962	962	0
126	20240328	164000	158774749	962	962	962	962	0
127	20240328	163900	158774749	962	962	962	962	0
128	20240328	163800	158774749	962	962	962	962	0
129	20240328	163700	158774749	962	962	962	962	0
130	20240328	163600	158774749	962	962	962	962	0
131	20240328	163500	158774749	962	962	962	962	0
132	20240328	163400	158774749	962	962	962	962	0
133	20240328	163300	158774749	962	962	962	962	0
134	20240328	163200	158774749	962	962	962	962	0
135	20240328	163100	158774749	962	962	962	962	0
136	20240328	163000	158774749	962	962	962	962	0
137	20240328	162900	158774749	962	962	962	962	0
138	20240328	162800	158774749	962	962	962	962	0
139	20240328	162700	158774749	962	962	962	962	0
140	20240328	162600	158774749	962	962	962	962	0
141	20240328	162500	158774749	962	962	962	962	0
142	20240328	162400	158774749	962	962	962	962	0
143	20240328	162300	158774749	962	962	962	962	0
144	20240328	162200	158774749	962	962	962	962	0
145	20240328	162100	158774749	962	962	962	962	0
146	20240328	162000	158774749	962	962	962	962	0
147	20240328	161900	158774749	962	962	962	962	0
148	20240328	161800	158774749	962	962	962	962	0
149	20240328	161700	158774749	962	962	962	962	0
150	20240328	161600	158774749	962	962	962	962	0
151	20240328	161500	158774749	962	962	962	962	0
152	20240328	161400	158774749	962	962	962	962	3191
153	20240328	161300	158774749	962	962	962	962	0
154	20240328	161200	158774749	962	962	962	962	0
155	20240328	161100	158774749	962	962	962	962	0
156	20240328	161000	158774749	962	962	962	962	0
157	20240328	160900	158774749	962	962	962	962	0
158	20240328	160800	158774749	962	962	962	962	0
159	20240328	160700	158774749	962	962	962	962	0
160	20240328	160600	158774749	962	962	962	962	0
161	20240328	160500	158774749	962	962	962	962	0
162	20240328	160400	158774749	962	962	962	962	0
163	20240328	160300	158774749	962	962	962	962	0
164	20240328	160200	158774749	962	962	962	962	0
165	20240328	160100	158774749	962	962	962	962	0
166	20240328	160000	158774749	962	962	962	962	0
167	20240328	155900	158774749	962	962	962	962	0
168	20240328	155800	158774749	962	962	962	962	0
169	20240328	155700	158774749	962	962	962	962	0
170	20240328	155600	158774749	962	962	962	962	0
171	20240328	155500	158774749	962	962	962	962	0
172	20240328	155400	158774749	962	962	962	962	0
173	20240328	155300	158774749	962	962	962	962	0
174	20240328	155200	158774749	962	962	962	962	0
175	20240328	155100	158774749	962	962	962	962	0
176	20240328	155000	158774749	962	962	962	962	0
177	20240328	154900	158774749	962	962	962	962	0
178	20240328	154800	158774749	962	962	962	962	0
179	20240328	154700	158774749	962	962	962	962	0
180	20240328	154600	158774749	962	962	962	962	0
181	20240328	154500	158774749	962	962	962	962	0
182	20240328	154400	158774749	962	962	962	962	3191
183	20240328	154300	158774749	962	962	962	962	0
184	20240328	154200	158774749	962	962	962	962	0
185	20240328	154100	158774749	962	962	962	962	0
186	20240328	154000	158774749	962	962	962	962	0
187	20240328	153900	158774749	962	962	962	962	0
188	20240328	153800	158774749	962	962	962	962	0
189	20240328	153700	158774749	962	962	962	962	0
190	20240328	153600	158774749	962	962	962	962	0
191	20240328	153500	158774749	962	962	962	962	0
192	20240328	153400	158774749	962	962	962	962	0
193	20240328	153300	158774749	962	962	962	962	0
194	20240328	153200	158774749	962	962	962	962	0
195	20240328	153100	158774749	962	962	962	962	0
196	20240328	153000	158774749	962	962	962	962	3191
197	20240328	152900	155705007	960	960	960	960	0
198	20240328	152800	155705007	960	960	960	960	0
199	20240328	152700	155705007	960	960	960	960	0
200	20240328	152600	155705007	960	960	960	960	0
201	20240328	152500	155705007	960	960	960	960	0
202	20240328	152400	155705007	960	960	960	960	0
203	20240328	152300	155705007	960	960	960	960	0
204	20240328	152200	155705007	960	960	960	960	0
205	20240328	152100	155705007	960	960	960	960	0
206	20240328	152000	155705007	960	960	960	960	0
207	20240328	151900	155705007	960	960	960	960	157
208	20240328	151800	155554287	960	960	960	960	1
209	20240328	151700	155553327	955	955	955	955	0
210	20240328	151600	155553327	955	955	955	955	0
211	20240328	151500	155553327	955	955	955	955	865
212	20240328	151400	154727252	960	960	960	960	100
213	20240328	151300	154631252	955	956	956	955	942
214	20240328	151200	153731537	955	955	955	955	0
215	20240328	151100	153731537	955	955	955	955	0
216	20240328	151000	153731537	955	955	955	955	31
217	20240328	150900	153701932	955	959	959	955	500
218	20240328	150800	153223946	955	955	955	955	0
219	20240328	150700	153223946	955	955	955	955	0
220	20240328	150600	153223946	955	955	955	955	0
221	20240328	150500	153223946	955	955	955	955	0
222	20240328	150400	153223946	955	955	955	955	0
223	20240328	150300	153223946	955	956	956	955	1033
224	20240328	150200	152237381	955	955	955	955	0
225	20240328	150100	152237381	955	955	955	955	516
226	20240328	150000	151744601	955	955	955	955	0
227	20240328	145900	151744601	955	955	955	955	0
228	20240328	145800	151744601	955	955	955	955	0
229	20240328	145700	151744601	955	957	957	955	6000
230	20240328	145600	146009334	957	957	957	957	2330
231	20240328	145500	143779524	957	957	957	957	5
232	20240328	145400	143774739	957	957	957	957	0
233	20240328	145300	143774739	957	957	957	957	0
234	20240328	145200	143774739	957	957	957	957	0
235	20240328	145100	143774739	957	957	957	957	0
236	20240328	145000	143774739	957	957	957	957	86
237	20240328	144900	143692437	956	956	956	956	0
238	20240328	144800	143692437	956	958	958	956	9300
239	20240328	144700	134796192	957	957	957	957	0
240	20240328	144600	134796192	957	957	957	957	0
241	20240328	144500	134796192	957	957	957	957	0
242	20240328	144400	134796192	957	957	957	957	0
243	20240328	144300	134796192	957	957	957	957	0
244	20240328	144200	134796192	957	957	957	957	0
245	20240328	144100	134796192	957	957	957	957	0
246	20240328	144000	134796192	957	957	957	957	0
247	20240328	143900	134796192	957	957	957	957	0
248	20240328	143800	134796192	957	957	957	957	0
249	20240328	143700	134796192	957	957	957	957	80
250	20240328	143600	134719632	957	957	957	957	0
251	20240328	143500	134719632	957	957	957	957	0
252	20240328	143400	134719632	957	957	957	957	0
253	20240328	143300	134719632	957	957	957	957	0
254	20240328	143200	134719632	957	957	957	957	0
255	20240328	143100	134719632	957	957	957	957	0
256	20240328	143000	134719632	957	957	957	957	8
257	20240328	142900	134711976	957	957	957	957	200
258	20240328	142800	134520576	957	957	957	957	0
259	20240328	142700	134520576	957	958	958	957	1500
260	20240328	142600	133085072	962	962	962	962	0
261	20240328	142500	133085072	962	962	962	962	0
262	20240328	142400	133085072	962	962	962	962	0
263	20240328	142300	133085072	962	962	962	962	0
264	20240328	142200	133085072	962	962	962	962	0
265	20240328	142100	133085072	962	962	962	962	0
266	20240328	142000	133085072	962	962	962	962	0
267	20240328	141900	133085072	962	962	962	962	1
268	20240328	141800	133084110	962	962	962	962	100
269	20240328	141700	132987910	962	962	962	962	0
270	20240328	141600	132987910	962	962	962	962	0
271	20240328	141500	132987910	962	959	962	957	2289
272	20240328	141400	130794436	959	959	959	959	0
273	20240328	141300	130794436	959	959	959	959	0
274	20240328	141200	130794436	959	959	959	959	0
275	20240328	141100	130794436	959	959	959	959	0
276	20240328	141000	130794436	959	959	959	959	0
277	20240328	140900	130794436	959	959	959	959	0
278	20240328	140800	130794436	959	959	959	959	1
279	20240328	140700	130793477	962	962	962	962	1000
280	20240328	140600	129831477	959	959	959	959	50
281	20240328	140500	129783527	959	959	959	959	446
282	20240328	140400	129355813	960	960	960	960	100
283	20240328	140300	129259813	960	960	960	960	10
284	20240328	140200	129250213	960	960	960	960	1
285	20240328	140100	129249253	960	961	961	960	5423
286	20240328	140000	124043163	960	960	960	960	0
287	20240328	135900	124043163	960	961	961	960	1004
288	20240328	135800	123078922	964	964	964	964	0
289	20240328	135700	123078922	964	964	964	964	0
290	20240328	135600	123078922	964	964	964	964	0
291	20240328	135500	123078922	964	964	964	964	0
292	20240328	135400	123078922	964	964	964	964	496
293	20240328	135300	122600778	964	964	964	964	0
294	20240328	135200	122600778	964	964	964	964	0
295	20240328	135100	122600778	964	964	964	964	0
296	20240328	135000	122600778	964	964	964	964	0
297	20240328	134900	122600778	964	963	964	963	300
298	20240328	134800	122311778	963	963	963	963	400
299	20240328	134700	121926578	961	961	961	961	0
300	20240328	134600	121926578	961	962	962	961	3400
301	20240328	134500	118659175	963	963	963	963	0
302	20240328	134400	118659175	963	963	963	963	0
303	20240328	134300	118659175	963	963	963	963	0
304	20240328	134200	118659175	963	963	963	963	0
305	20240328	134100	118659175	963	963	963	963	1
306	20240328	134000	118658212	962	962	962	962	2002
307	20240328	133900	116732288	962	962	962	962	2
308	20240328	133800	116730364	964	964	964	964	0
309	20240328	133700	116730364	964	964	964	964	0
310	20240328	133600	116730364	964	964	964	964	1
311	20240328	133500	116729400	964	964	964	964	2074
312	20240328	133400	114730064	964	964	964	964	0
313	20240328	133300	114730064	964	964	964	964	1
314	20240328	133200	114729100	964	964	964	964	0
315	20240328	133100	114729100	964	964	964	964	0
316	20240328	133000	114729100	964	964	964	964	0
317	20240328	132900	114729100	964	964	964	964	0
318	20240328	132800	114729100	964	964	964	964	0
319	20240328	132700	114729100	964	964	964	964	5
320	20240328	132600	114724280	961	961	961	961	30
321	20240328	132500	114695450	961	963	964	961	6865
322	20240328	132400	108090640	963	963	963	963	0
323	20240328	132300	108090640	963	963	963	963	0
324	20240328	132200	108090640	963	963	963	963	47
325	20240328	132100	108045379	963	963	963	963	2
326	20240328	132000	108043453	963	963	963	963	0
327	20240328	131900	108043453	963	963	963	963	0
328	20240328	131800	108043453	963	963	963	963	10
329	20240328	131700	108033823	963	963	963	963	2042
330	20240328	131600	106067377	964	964	964	964	153
331	20240328	131500	105919885	964	964	964	964	0
332	20240328	131400	105919885	964	964	964	964	0
333	20240328	131300	105919885	964	964	964	964	490
334	20240328	131200	105447525	965	965	965	965	10
335	20240328	131100	105437875	965	965	965	965	0
336	20240328	131000	105437875	965	965	965	965	0
337	20240328	130900	105437875	965	966	966	965	67
338	20240328	130800	105373164	966	966	966	966	0
339	20240328	130700	105373164	966	966	966	966	0
340	20240328	130600	105373164	966	966	966	966	0
341	20240328	130500	105373164	966	966	966	966	1
342	20240328	130400	105372198	966	966	966	966	0
343	20240328	130300	105372198	966	966	966	966	0
344	20240328	130200	105372198	966	966	966	966	0
345	20240328	130100	105372198	966	966	966	966	0
346	20240328	130000	105372198	966	966	966	966	0
347	20240328	125900	105372198	966	966	966	966	0
348	20240328	125800	105372198	966	966	966	966	0
349	20240328	125700	105372198	966	966	966	966	0
350	20240328	125600	105372198	966	966	966	966	1
351	20240328	125500	105371232	963	963	963	963	0
352	20240328	125400	105371232	963	963	963	963	0
353	20240328	125300	105371232	963	963	963	963	0
354	20240328	125200	105371232	963	963	963	963	0
355	20240328	125100	105371232	963	963	963	963	0
356	20240328	125000	105371232	963	963	963	963	6032
357	20240328	124900	99562416	966	966	966	966	0
358	20240328	124800	99562416	966	966	966	966	0
359	20240328	124700	99562416	966	966	966	966	1
360	20240328	124600	99561450	963	963	963	963	0
361	20240328	124500	99561450	963	963	963	963	0
362	20240328	124400	99561450	963	963	963	963	0
363	20240328	124300	99561450	963	963	963	963	0
364	20240328	124200	99561450	963	963	963	963	0
365	20240328	124100	99561450	963	963	963	963	0
366	20240328	124000	99561450	963	963	963	963	0
367	20240328	123900	99561450	963	963	963	963	80
368	20240328	123800	99484410	963	963	963	963	0
369	20240328	123700	99484410	963	963	963	963	0
370	20240328	123600	99484410	963	963	963	963	0
371	20240328	123500	99484410	963	963	963	963	0
372	20240328	123400	99484410	963	963	963	963	0
373	20240328	123300	99484410	963	963	963	963	0
374	20240328	123200	99484410	963	963	963	963	0
375	20240328	123100	99484410	963	963	963	963	0
376	20240328	123000	99484410	963	963	963	963	170
377	20240328	122900	99320700	963	965	965	963	9000
378	20240328	122800	90650002	966	966	966	966	0
379	20240328	122700	90650002	966	966	966	966	9
380	20240328	122600	90641308	966	966	966	966	5
381	20240328	122500	90636478	966	966	966	966	0
382	20240328	122400	90636478	966	966	966	966	0
383	20240328	122300	90636478	966	966	966	966	0
384	20240328	122200	90636478	966	966	966	966	0
385	20240328	122100	90636478	966	966	966	966	0
386	20240328	122000	90636478	966	966	966	966	5
387	20240328	121900	90631648	969	969	969	969	1720
388	20240328	121800	88964968	969	965	969	965	463
389	20240328	121700	88518169	965	965	965	965	0
390	20240328	121600	88518169	965	965	965	965	0
391	20240328	121500	88518169	965	965	965	965	0
392	20240328	121400	88518169	965	965	965	965	0
393	20240328	121300	88518169	965	965	965	965	0
394	20240328	121200	88518169	965	965	965	965	0
395	20240328	121100	88518169	965	965	965	965	1000
396	20240328	121000	87553169	965	965	965	965	0
397	20240328	120900	87553169	965	965	965	965	20
398	20240328	120800	87533869	965	965	965	965	0
399	20240328	120700	87533869	965	965	965	965	30
400	20240328	120600	87504919	965	965	965	965	10
401	20240328	120500	87495269	965	965	965	965	18
402	20240328	120400	87477899	965	965	965	965	0
403	20240328	120300	87477899	965	965	965	965	0
404	20240328	120200	87477899	965	965	965	965	0
405	20240328	120100	87477899	965	965	965	965	12
406	20240328	120000	87466319	965	965	965	965	0
407	20240328	115900	87466319	965	965	965	965	0
408	20240328	115800	87466319	965	965	965	965	0
409	20240328	115700	87466319	965	965	965	965	0
410	20240328	115600	87466319	965	965	965	965	0
411	20240328	115500	87466319	965	963	965	961	1656
412	20240328	115400	85873704	962	962	962	962	0
413	20240328	115300	85873704	962	962	962	962	0
414	20240328	115200	85873704	962	962	962	962	0
415	20240328	115100	85873704	962	965	965	962	7503
416	20240328	115000	78649481	967	967	967	967	0
417	20240328	114900	78649481	967	967	967	967	0
418	20240328	114800	78649481	967	967	967	967	0
419	20240328	114700	78649481	967	967	967	967	0
420	20240328	114600	78649481	967	967	967	967	0
421	20240328	114500	78649481	967	965	967	965	261
422	20240328	114400	78397098	966	966	966	966	0
423	20240328	114300	78397098	966	966	966	966	687
424	20240328	114200	77733456	967	967	967	967	3
425	20240328	114100	77730555	967	967	967	967	0
426	20240328	114000	77730555	967	967	967	967	6
427	20240328	113900	77724753	969	969	969	969	103
428	20240328	113800	77624946	969	969	969	969	0
429	20240328	113700	77624946	969	969	969	969	0
430	20240328	113600	77624946	969	969	969	969	0
431	20240328	113500	77624946	969	969	969	969	0
432	20240328	113400	77624946	969	969	969	969	0
433	20240328	113300	77624946	969	969	969	969	0
434	20240328	113200	77624946	969	969	969	969	100
435	20240328	113100	77528046	969	969	969	969	8
436	20240328	113000	77520294	969	969	969	969	0
437	20240328	112900	77520294	969	969	969	969	0
438	20240328	112800	77520294	969	969	969	969	0
439	20240328	112700	77520294	969	969	969	969	0
440	20240328	112600	77520294	969	969	969	969	0
441	20240328	112500	77520294	969	969	969	969	1
442	20240328	112400	77519325	969	969	969	969	0
443	20240328	112300	77519325	969	969	969	969	0
444	20240328	112200	77519325	969	969	969	969	0
445	20240328	112100	77519325	969	969	969	969	9
446	20240328	112000	77510604	969	969	969	969	0
447	20240328	111900	77510604	969	969	969	969	0
448	20240328	111800	77510604	969	969	969	969	2
449	20240328	111700	77508666	967	967	967	967	500
450	20240328	111600	77025166	967	967	967	967	364
451	20240328	111500	76673178	968	968	968	968	2136
452	20240328	111400	74605530	968	968	968	968	2
453	20240328	111300	74603594	968	968	968	968	0
454	20240328	111200	74603594	968	968	968	968	0
455	20240328	111100	74603594	968	968	968	968	0
456	20240328	111000	74603594	968	968	968	968	55
457	20240328	110900	74550354	969	969	969	969	100
458	20240328	110800	74453454	968	968	968	968	0
459	20240328	110700	74453454	968	968	968	968	0
460	20240328	110600	74453454	968	968	968	968	220
461	20240328	110500	74240494	969	969	969	969	0
462	20240328	110400	74240494	969	969	969	969	0
463	20240328	110300	74240494	969	969	969	969	0
464	20240328	110200	74240494	969	969	969	969	0
465	20240328	110100	74240494	969	969	969	969	910
466	20240328	110000	73358704	969	969	969	969	80
467	20240328	105900	73281184	969	969	969	969	0
468	20240328	105800	73281184	969	969	969	969	0
469	20240328	105700	73281184	969	969	969	969	0
470	20240328	105600	73281184	969	969	969	969	0
471	20240328	105500	73281184	969	969	969	969	0
472	20240328	105400	73281184	969	969	969	969	0
473	20240328	105300	73281184	969	969	969	969	0
474	20240328	105200	73281184	969	969	969	969	0
475	20240328	105100	73281184	969	969	969	969	0
476	20240328	105000	73281184	969	969	969	969	900
477	20240328	104900	72409084	969	969	969	969	100
478	20240328	104800	72312184	968	968	968	968	67
479	20240328	104700	72247328	968	968	968	968	0
480	20240328	104600	72247328	968	968	968	968	0
481	20240328	104500	72247328	968	968	968	968	0
482	20240328	104400	72247328	968	967	968	967	210
483	20240328	104300	72044058	968	968	968	968	784
484	20240328	104200	71285146	968	968	968	968	0
485	20240328	104100	71285146	968	968	968	968	0
486	20240328	104000	71285146	968	968	968	968	119
487	20240328	103900	71169954	968	968	968	968	1
488	20240328	103800	71168986	968	968	968	968	3302
489	20240328	103700	67972650	968	968	968	968	1419
490	20240328	103600	66599058	968	969	969	968	8786
491	20240328	103500	58090807	969	969	969	969	6115
492	20240328	103400	52165372	969	969	969	969	0
493	20240328	103300	52165372	969	969	969	969	659
494	20240328	103200	51526801	970	970	970	970	1420
495	20240328	103100	50149401	975	975	975	975	0
496	20240328	103000	50149401	975	975	975	975	0
497	20240328	102900	50149401	975	975	975	975	0
498	20240328	102800	50149401	975	975	975	975	0
499	20240328	102700	50149401	975	975	975	975	0
500	20240328	102600	50149401	975	975	975	975	0
501	20240328	102500	50149401	975	970	975	970	200
502	20240328	102400	49955396	970	970	970	970	20
503	20240328	102300	49935996	975	975	975	975	0
504	20240328	102200	49935996	975	975	975	975	0
505	20240328	102100	49935996	975	975	975	975	0
506	20240328	102000	49935996	975	975	975	975	0
507	20240328	101900	49935996	975	975	975	975	0
508	20240328	101800	49935996	975	975	975	975	0
509	20240328	101700	49935996	975	975	975	975	0
510	20240328	101600	49935996	975	975	975	975	0
511	20240328	101500	49935996	975	975	975	975	0
512	20240328	101400	49935996	975	975	975	975	1
513	20240328	101300	49935021	969	969	969	969	500
514	20240328	101200	49450521	969	969	969	969	109
515	20240328	101100	49344900	969	969	969	969	500
516	20240328	101000	48860400	976	976	976	976	0
517	20240328	100900	48860400	976	976	976	976	0
518	20240328	100800	48860400	976	976	976	976	0
519	20240328	100700	48860400	976	976	976	976	0
520	20240328	100600	48860400	976	976	976	976	0
521	20240328	100500	48860400	976	969	976	969	1294
522	20240328	100400	47606500	969	970	970	969	7502
523	20240328	100300	40334154	970	971	971	970	1001
524	20240328	100200	39363080	971	976	976	971	10102
525	20240328	100100	29534097	976	976	976	976	0
526	20240328	100000	29534097	976	976	976	976	0
527	20240328	095900	29534097	976	976	976	976	105
528	20240328	095800	29431617	976	976	976	976	0
529	20240328	095700	29431617	976	976	976	976	0
530	20240328	095600	29431617	976	976	976	976	0
531	20240328	095500	29431617	976	976	976	976	0
532	20240328	095400	29431617	976	976	976	976	0
533	20240328	095300	29431617	976	977	977	976	10
534	20240328	095200	29421856	976	976	976	976	0
535	20240328	095100	29421856	976	976	976	976	0
536	20240328	095000	29421856	976	976	976	976	1
537	20240328	094900	29420880	976	976	976	976	0
538	20240328	094800	29420880	976	977	977	976	2017
539	20240328	094700	27451288	978	978	978	978	1000
540	20240328	094600	26473288	979	979	979	979	1011
541	20240328	094500	25483519	983	980	983	979	30
542	20240328	094400	25454113	979	979	979	979	0
543	20240328	094300	25454113	979	979	979	979	0
544	20240328	094200	25454113	979	979	979	979	0
545	20240328	094100	25454113	979	982	983	979	1555
546	20240328	094000	23930546	984	984	984	984	0
547	20240328	093900	23930546	984	981	984	981	1853
548	20240328	093800	22108853	981	981	981	981	6
549	20240328	093700	22102967	979	979	979	979	0
550	20240328	093600	22102967	979	979	979	979	1
551	20240328	093500	22101988	981	981	981	981	0
552	20240328	093400	22101988	981	981	981	981	0
553	20240328	093300	22101988	981	981	981	981	20
554	20240328	093200	22082368	979	979	979	979	1330
555	20240328	093100	20780298	979	979	979	979	200
556	20240328	093000	20584498	980	980	980	980	618
557	20240328	092900	19978858	979	979	979	979	1001
558	20240328	092800	18998879	979	979	979	979	15
559	20240328	092700	18984194	980	980	980	980	0
560	20240328	092600	18984194	980	980	980	980	0
561	20240328	092500	18984194	980	980	980	980	3000
562	20240328	092400	16044194	980	980	980	980	0
563	20240328	092300	16044194	980	980	980	980	0
564	20240328	092200	16044194	980	975	980	975	57
565	20240328	092100	15988401	974	974	974	974	1
566	20240328	092000	15987427	974	974	974	974	0
567	20240328	091900	15987427	974	974	974	974	0
568	20240328	091800	15987427	974	974	974	974	0
569	20240328	091700	15987427	974	974	974	974	0
570	20240328	091600	15987427	974	974	974	974	0
571	20240328	091500	15987427	974	974	974	974	311
572	20240328	091400	15684513	974	974	974	974	0
573	20240328	091300	15684513	974	974	974	974	3
574	20240328	091200	15681591	975	975	975	975	1893
575	20240328	091100	13835916	975	975	975	974	621
576	20240328	091000	13230451	975	975	975	975	488
577	20240328	090900	12754651	975	975	975	975	300
578	20240328	090800	12462151	975	975	975	975	503
579	20240328	090700	11971726	971	975	975	971	2
580	20240328	090600	11969780	971	972	972	971	1000
581	20240328	090500	10998768	971	971	971	971	1
582	20240328	090400	10997797	970	972	972	970	1500
583	20240328	090300	9542194	980	980	980	980	505
584	20240328	090200	9047294	981	981	981	968	210
585	20240328	090100	8842504	983	983	983	967	387
586	20240328	090000	8462100	983	985	985	983	8593