KissMeData/006200/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184400	124491916	956	956	956	956	596
3	20240329	184300	124491916	956	956	956	956	0
4	20240329	184200	124491916	956	956	956	956	0
5	20240329	184100	124491916	956	956	956	956	0
6	20240329	184000	124491916	956	956	956	956	0
7	20240329	183900	124491916	956	956	956	956	0
8	20240329	183800	124491916	956	956	956	956	0
9	20240329	183700	124491916	956	956	956	956	0
10	20240329	183600	124491916	956	956	956	956	0
11	20240329	183500	124491916	956	956	956	956	0
12	20240329	183400	124491916	956	956	956	956	0
13	20240329	183300	124491916	956	956	956	956	0
14	20240329	183200	124491916	956	956	956	956	0
15	20240329	183100	124491916	956	956	956	956	0
16	20240329	183000	124491916	956	956	956	956	0
17	20240329	182900	124491916	956	956	956	956	0
18	20240329	182800	124491916	956	956	956	956	0
19	20240329	182700	124491916	956	956	956	956	0
20	20240329	182600	124491916	956	956	956	956	0
21	20240329	182500	124491916	956	956	956	956	0
22	20240329	182400	124491916	956	956	956	956	0
23	20240329	182300	124491916	956	956	956	956	0
24	20240329	182200	124491916	956	956	956	956	0
25	20240329	182100	124491916	956	956	956	956	0
26	20240329	182000	124491916	956	956	956	956	0
27	20240329	181900	124491916	956	956	956	956	0
28	20240329	181800	124491916	956	956	956	956	0
29	20240329	181700	124491916	956	956	956	956	0
30	20240329	181600	124491916	956	956	956	956	0
31	20240329	181500	124491916	956	956	956	956	0
32	20240329	181400	124491916	956	956	956	956	596
33	20240329	181300	124491916	956	956	956	956	0
34	20240329	181200	124491916	956	956	956	956	0
35	20240329	181100	124491916	956	956	956	956	0
36	20240329	181000	124491916	956	956	956	956	0
37	20240329	180900	124491916	956	956	956	956	0
38	20240329	180800	124491916	956	956	956	956	0
39	20240329	180700	124491916	956	956	956	956	0
40	20240329	180600	124491916	956	956	956	956	0
41	20240329	180500	124491916	956	956	956	956	0
42	20240329	180400	124491916	956	956	956	956	0
43	20240329	180300	124491916	956	956	956	956	0
44	20240329	180200	124491916	956	956	956	956	0
45	20240329	180100	124491916	956	956	956	956	0
46	20240329	180000	124491916	956	956	956	956	0
47	20240329	175900	124491916	956	956	956	956	0
48	20240329	175800	124491916	956	956	956	956	0
49	20240329	175700	124491916	956	956	956	956	0
50	20240329	175600	124491916	956	956	956	956	0
51	20240329	175500	124491916	956	956	956	956	0
52	20240329	175400	124491916	956	956	956	956	0
53	20240329	175300	124491916	956	956	956	956	0
54	20240329	175200	124491916	956	956	956	956	0
55	20240329	175100	124491916	956	956	956	956	0
56	20240329	175000	124491916	956	956	956	956	0
57	20240329	174900	124491916	956	956	956	956	0
58	20240329	174800	124491916	956	956	956	956	0
59	20240329	174700	124491916	956	956	956	956	0
60	20240329	174600	124491916	956	956	956	956	0
61	20240329	174500	124491916	956	956	956	956	0
62	20240329	174400	124491916	956	956	956	956	596
63	20240329	174300	124491916	956	956	956	956	0
64	20240329	174200	124491916	956	956	956	956	0
65	20240329	174100	124491916	956	956	956	956	0
66	20240329	174000	124491916	956	956	956	956	0
67	20240329	173900	124491916	956	956	956	956	0
68	20240329	173800	124491916	956	956	956	956	0
69	20240329	173700	124491916	956	956	956	956	0
70	20240329	173600	124491916	956	956	956	956	0
71	20240329	173500	124491916	956	956	956	956	0
72	20240329	173400	124491916	956	956	956	956	0
73	20240329	173300	124491916	956	956	956	956	0
74	20240329	173200	124491916	956	956	956	956	0
75	20240329	173100	124491916	956	956	956	956	0
76	20240329	173000	124491916	956	956	956	956	0
77	20240329	172900	124491916	956	956	956	956	0
78	20240329	172800	124491916	956	956	956	956	0
79	20240329	172700	124491916	956	956	956	956	0
80	20240329	172600	124491916	956	956	956	956	0
81	20240329	172500	124491916	956	956	956	956	0
82	20240329	172400	124491916	956	956	956	956	0
83	20240329	172300	124491916	956	956	956	956	0
84	20240329	172200	124491916	956	956	956	956	0
85	20240329	172100	124491916	956	956	956	956	0
86	20240329	172000	124491916	956	956	956	956	0
87	20240329	171900	124491916	956	956	956	956	0
88	20240329	171800	124491916	956	956	956	956	0
89	20240329	171700	124491916	956	956	956	956	0
90	20240329	171600	124491916	956	956	956	956	0
91	20240329	171500	124491916	956	956	956	956	0
92	20240329	171400	124491916	956	956	956	956	596
93	20240329	171300	124491916	956	956	956	956	0
94	20240329	171200	124491916	956	956	956	956	0
95	20240329	171100	124491916	956	956	956	956	0
96	20240329	171000	124491916	956	956	956	956	0
97	20240329	170900	124491916	956	956	956	956	0
98	20240329	170800	124491916	956	956	956	956	0
99	20240329	170700	124491916	956	956	956	956	0
100	20240329	170600	124491916	956	956	956	956	0
101	20240329	170500	124491916	956	956	956	956	0
102	20240329	170400	124491916	956	956	956	956	0
103	20240329	170300	124491916	956	956	956	956	0
104	20240329	170200	124491916	956	956	956	956	0
105	20240329	170100	124491916	956	956	956	956	0
106	20240329	170000	124491916	956	956	956	956	0
107	20240329	165900	124491916	956	956	956	956	0
108	20240329	165800	124491916	956	956	956	956	0
109	20240329	165700	124491916	956	956	956	956	0
110	20240329	165600	124491916	956	956	956	956	0
111	20240329	165500	124491916	956	956	956	956	0
112	20240329	165400	124491916	956	956	956	956	0
113	20240329	165300	124491916	956	956	956	956	0
114	20240329	165200	124491916	956	956	956	956	0
115	20240329	165100	124491916	956	956	956	956	0
116	20240329	165000	124491916	956	956	956	956	0
117	20240329	164900	124491916	956	956	956	956	0
118	20240329	164800	124491916	956	956	956	956	0
119	20240329	164700	124491916	956	956	956	956	0
120	20240329	164600	124491916	956	956	956	956	0
121	20240329	164500	124491916	956	956	956	956	0
122	20240329	164400	124491916	956	956	956	956	596
123	20240329	164300	124491916	956	956	956	956	0
124	20240329	164200	124491916	956	956	956	956	0
125	20240329	164100	124491916	956	956	956	956	0
126	20240329	164000	124491916	956	956	956	956	0
127	20240329	163900	124491916	956	956	956	956	0
128	20240329	163800	124491916	956	956	956	956	0
129	20240329	163700	124491916	956	956	956	956	0
130	20240329	163600	124491916	956	956	956	956	0
131	20240329	163500	124491916	956	956	956	956	0
132	20240329	163400	124491916	956	956	956	956	0
133	20240329	163300	124491916	956	956	956	956	0
134	20240329	163200	124491916	956	956	956	956	0
135	20240329	163100	124491916	956	956	956	956	0
136	20240329	163000	124491916	956	956	956	956	0
137	20240329	162900	124491916	956	956	956	956	0
138	20240329	162800	124491916	956	956	956	956	0
139	20240329	162700	124491916	956	956	956	956	0
140	20240329	162600	124491916	956	956	956	956	0
141	20240329	162500	124491916	956	956	956	956	0
142	20240329	162400	124491916	956	956	956	956	0
143	20240329	162300	124491916	956	956	956	956	0
144	20240329	162200	124491916	956	956	956	956	0
145	20240329	162100	124491916	956	956	956	956	0
146	20240329	162000	124491916	956	956	956	956	0
147	20240329	161900	124491916	956	956	956	956	0
148	20240329	161800	124491916	956	956	956	956	0
149	20240329	161700	124491916	956	956	956	956	0
150	20240329	161600	124491916	956	956	956	956	0
151	20240329	161500	124491916	956	956	956	956	0
152	20240329	161400	124491916	956	956	956	956	596
153	20240329	161300	124491916	956	956	956	956	0
154	20240329	161200	124491916	956	956	956	956	0
155	20240329	161100	124491916	956	956	956	956	0
156	20240329	161000	124491916	956	956	956	956	0
157	20240329	160900	124491916	956	956	956	956	0
158	20240329	160800	124491916	956	956	956	956	0
159	20240329	160700	124491916	956	956	956	956	0
160	20240329	160600	124491916	956	956	956	956	0
161	20240329	160500	124491916	956	956	956	956	0
162	20240329	160400	124491916	956	956	956	956	0
163	20240329	160300	124491916	956	956	956	956	0
164	20240329	160200	124491916	956	956	956	956	0
165	20240329	160100	124491916	956	956	956	956	0
166	20240329	160000	124491916	956	956	956	956	0
167	20240329	155900	124491916	956	956	956	956	0
168	20240329	155800	124491916	956	956	956	956	0
169	20240329	155700	124491916	956	956	956	956	0
170	20240329	155600	124491916	956	956	956	956	0
171	20240329	155500	124491916	956	956	956	956	0
172	20240329	155400	124491916	956	956	956	956	0
173	20240329	155300	124491916	956	956	956	956	0
174	20240329	155200	124491916	956	956	956	956	0
175	20240329	155100	124491916	956	956	956	956	0
176	20240329	155000	124491916	956	956	956	956	0
177	20240329	154900	124491916	956	956	956	956	0
178	20240329	154800	124491916	956	956	956	956	0
179	20240329	154700	124491916	956	956	956	956	0
180	20240329	154600	124491916	956	956	956	956	0
181	20240329	154500	124491916	956	956	956	956	0
182	20240329	154400	124491916	956	956	956	956	596
183	20240329	154300	124491916	956	956	956	956	0
184	20240329	154200	124491916	956	956	956	956	0
185	20240329	154100	124491916	956	956	956	956	0
186	20240329	154000	124491916	956	956	956	956	0
187	20240329	153900	124491916	956	956	956	956	0
188	20240329	153800	124491916	956	956	956	956	0
189	20240329	153700	124491916	956	956	956	956	0
190	20240329	153600	124491916	956	956	956	956	0
191	20240329	153500	124491916	956	956	956	956	0
192	20240329	153400	124491916	956	956	956	956	0
193	20240329	153300	124491916	956	956	956	956	0
194	20240329	153200	124491916	956	956	956	956	0
195	20240329	153100	124491916	956	956	956	956	0
196	20240329	153000	124491916	956	956	956	956	596
197	20240329	152900	123922140	956	956	956	956	0
198	20240329	152800	123922140	956	956	956	956	0
199	20240329	152700	123922140	956	956	956	956	0
200	20240329	152600	123922140	956	956	956	956	0
201	20240329	152500	123922140	956	956	956	956	0
202	20240329	152400	123922140	956	956	956	956	0
203	20240329	152300	123922140	956	956	956	956	0
204	20240329	152200	123922140	956	956	956	956	0
205	20240329	152100	123922140	956	956	956	956	0
206	20240329	152000	123922140	956	956	956	956	0
207	20240329	151900	123922140	956	956	956	956	0
208	20240329	151800	123922140	956	956	956	956	30
209	20240329	151700	123893460	956	956	956	956	0
210	20240329	151600	123893460	956	956	956	956	0
211	20240329	151500	123893460	956	956	956	956	1
212	20240329	151400	123892504	952	952	952	952	0
213	20240329	151300	123892504	952	952	952	952	0
214	20240329	151200	123892504	952	952	952	952	1052
215	20240329	151100	122891000	952	956	956	952	94
216	20240329	151000	122801140	956	956	956	956	0
217	20240329	150900	122801140	956	956	956	956	5
218	20240329	150800	122796360	952	952	952	952	0
219	20240329	150700	122796360	952	952	952	952	9000
220	20240329	150600	114228360	951	951	951	951	0
221	20240329	150500	114228360	951	951	951	951	0
222	20240329	150400	114228360	951	951	951	951	0
223	20240329	150300	114228360	951	951	951	951	0
224	20240329	150200	114228360	951	951	951	951	0
225	20240329	150100	114228360	951	951	951	951	0
226	20240329	150000	114228360	951	951	951	951	319
227	20240329	145900	113924991	951	951	951	951	0
228	20240329	145800	113924991	951	951	951	951	0
229	20240329	145700	113924991	951	951	951	951	0
230	20240329	145600	113924991	951	951	951	951	0
231	20240329	145500	113924991	951	951	951	951	0
232	20240329	145400	113924991	951	951	951	951	100
233	20240329	145300	113829891	951	951	951	951	1520
234	20240329	145200	112384371	951	951	951	951	0
235	20240329	145100	112384371	951	951	951	951	0
236	20240329	145000	112384371	951	951	951	951	201
237	20240329	144900	112193220	957	951	957	951	101
238	20240329	144800	112097163	951	952	952	951	2595
239	20240329	144700	109627811	957	957	957	957	0
240	20240329	144600	109627811	957	957	957	957	0
241	20240329	144500	109627811	957	957	957	957	0
242	20240329	144400	109627811	957	957	957	957	0
243	20240329	144300	109627811	957	957	957	957	0
244	20240329	144200	109627811	957	957	957	957	0
245	20240329	144100	109627811	957	957	957	957	0
246	20240329	144000	109627811	957	957	957	957	1
247	20240329	143900	109626854	951	952	952	951	2595
248	20240329	143800	107157008	957	957	957	957	0
249	20240329	143700	107157008	957	957	957	957	0
250	20240329	143600	107157008	957	957	957	957	15
251	20240329	143500	107142653	952	952	952	952	309
252	20240329	143400	106848485	952	952	952	952	2039
253	20240329	143300	104907357	953	953	953	953	0
254	20240329	143200	104907357	953	953	953	953	0
255	20240329	143100	104907357	953	954	954	953	670
256	20240329	143000	104268846	953	953	953	953	0
257	20240329	142900	104268846	953	953	953	953	0
258	20240329	142800	104268846	953	953	953	953	0
259	20240329	142700	104268846	953	953	953	953	120
260	20240329	142600	104154486	952	952	952	952	0
261	20240329	142500	104154486	952	952	952	952	0
262	20240329	142400	104154486	952	952	952	952	0
263	20240329	142300	104154486	952	952	952	952	0
264	20240329	142200	104154486	952	952	952	952	0
265	20240329	142100	104154486	952	952	952	952	0
266	20240329	142000	104154486	952	952	952	952	0
267	20240329	141900	104154486	952	952	952	952	1945
268	20240329	141800	102302846	957	957	957	957	508
269	20240329	141700	101816690	957	957	957	957	0
270	20240329	141600	101816690	957	957	957	957	22
271	20240329	141500	101795636	957	957	957	957	0
272	20240329	141400	101795636	957	957	957	957	0
273	20240329	141300	101795636	957	957	957	957	1
274	20240329	141200	101794679	952	952	952	952	0
275	20240329	141100	101794679	952	952	952	952	0
276	20240329	141000	101794679	952	952	952	952	0
277	20240329	140900	101794679	952	952	952	952	0
278	20240329	140800	101794679	952	952	952	952	0
279	20240329	140700	101794679	952	952	952	952	42
280	20240329	140600	101754695	952	953	953	952	4500
281	20240329	140500	97469678	954	954	954	954	22
282	20240329	140400	97448690	954	954	954	954	5
283	20240329	140300	97443920	954	954	954	954	0
284	20240329	140200	97443920	954	954	954	954	0
285	20240329	140100	97443920	954	954	954	954	0
286	20240329	140000	97443920	954	954	954	954	0
287	20240329	135900	97443920	954	954	954	954	0
288	20240329	135800	97443920	954	954	954	954	0
289	20240329	135700	97443920	954	954	954	954	0
290	20240329	135600	97443920	954	953	954	953	40
291	20240329	135500	97405770	957	957	957	957	1
292	20240329	135400	97404813	953	953	953	953	0
293	20240329	135300	97404813	953	953	953	953	0
294	20240329	135200	97404813	953	953	953	953	14
295	20240329	135100	97391471	953	953	953	953	0
296	20240329	135000	97391471	953	953	953	953	0
297	20240329	134900	97391471	953	953	953	953	16
298	20240329	134800	97376223	957	957	957	957	100
299	20240329	134700	97280523	957	957	957	957	0
300	20240329	134600	97280523	957	957	957	957	0
301	20240329	134500	97280523	957	957	957	957	0
302	20240329	134400	97280523	957	957	957	957	0
303	20240329	134300	97280523	957	957	957	957	105
304	20240329	134200	97180038	952	952	952	952	0
305	20240329	134100	97180038	952	952	952	952	0
306	20240329	134000	97180038	952	952	952	952	0
307	20240329	133900	97180038	952	953	953	952	60
308	20240329	133800	97122868	952	952	952	952	20
309	20240329	133700	97103828	952	952	952	952	0
310	20240329	133600	97103828	952	952	952	952	0
311	20240329	133500	97103828	952	952	952	952	0
312	20240329	133400	97103828	952	952	952	952	0
313	20240329	133300	97103828	952	954	954	952	1500
314	20240329	133200	95675234	955	955	955	955	0
315	20240329	133100	95675234	955	955	955	955	500
316	20240329	133000	95197734	955	955	955	955	504
317	20240329	132900	94716414	955	955	955	955	1
318	20240329	132800	94715459	957	957	957	957	0
319	20240329	132700	94715459	957	957	957	957	0
320	20240329	132600	94715459	957	957	957	957	0
321	20240329	132500	94715459	957	957	957	957	0
322	20240329	132400	94715459	957	957	957	957	0
323	20240329	132300	94715459	957	957	957	957	0
324	20240329	132200	94715459	957	957	957	957	2
325	20240329	132100	94713545	958	958	958	958	0
326	20240329	132000	94713545	958	958	958	958	0
327	20240329	131900	94713545	958	958	958	958	0
328	20240329	131800	94713545	958	958	958	958	0
329	20240329	131700	94713545	958	958	958	958	0
330	20240329	131600	94713545	958	958	958	958	0
331	20240329	131500	94713545	958	958	958	958	0
332	20240329	131400	94713545	958	958	958	958	0
333	20240329	131300	94713545	958	958	958	958	0
334	20240329	131200	94713545	958	958	958	958	0
335	20240329	131100	94713545	958	958	958	958	1
336	20240329	131000	94712587	952	952	952	952	0
337	20240329	130900	94712587	952	958	958	952	217
338	20240329	130800	94505703	958	958	958	958	0
339	20240329	130700	94505703	958	958	958	958	0
340	20240329	130600	94505703	958	958	958	958	0
341	20240329	130500	94505703	958	958	958	958	0
342	20240329	130400	94505703	958	958	958	958	0
343	20240329	130300	94505703	958	958	958	958	100
344	20240329	130200	94409903	958	958	958	958	0
345	20240329	130100	94409903	958	958	958	958	0
346	20240329	130000	94409903	958	958	958	958	0
347	20240329	125900	94409903	958	958	958	958	0
348	20240329	125800	94409903	958	958	958	958	0
349	20240329	125700	94409903	958	958	958	958	0
350	20240329	125600	94409903	958	958	958	958	0
351	20240329	125500	94409903	958	958	958	958	0
352	20240329	125400	94409903	958	958	958	958	0
353	20240329	125300	94409903	958	958	958	958	0
354	20240329	125200	94409903	958	958	958	958	1
355	20240329	125100	94408945	958	958	958	958	0
356	20240329	125000	94408945	958	958	958	958	0
357	20240329	124900	94408945	958	958	958	958	0
358	20240329	124800	94408945	958	958	958	958	0
359	20240329	124700	94408945	958	953	958	953	176
360	20240329	124600	94241212	958	958	958	958	0
361	20240329	124500	94241212	958	958	958	958	0
362	20240329	124400	94241212	958	958	958	958	1
363	20240329	124300	94240254	953	953	953	953	0
364	20240329	124200	94240254	953	953	953	953	0
365	20240329	124100	94240254	953	953	953	953	0
366	20240329	124000	94240254	953	953	953	953	0
367	20240329	123900	94240254	953	953	953	953	158
368	20240329	123800	94089680	952	952	952	952	0
369	20240329	123700	94089680	952	954	954	952	163
370	20240329	123600	93934247	960	960	960	960	0
371	20240329	123500	93934247	960	960	960	960	0
372	20240329	123400	93934247	960	960	960	960	0
373	20240329	123300	93934247	960	960	960	960	0
374	20240329	123200	93934247	960	960	960	960	0
375	20240329	123100	93934247	960	960	960	960	0
376	20240329	123000	93934247	960	960	960	960	0
377	20240329	122900	93934247	960	960	960	960	3
378	20240329	122800	93931367	960	957	960	957	1044
379	20240329	122700	92931162	952	952	952	952	0
380	20240329	122600	92931162	952	952	952	952	0
381	20240329	122500	92931162	952	952	952	952	0
382	20240329	122400	92931162	952	952	952	952	140
383	20240329	122300	92797882	951	951	951	951	1
384	20240329	122200	92796931	951	951	951	951	0
385	20240329	122100	92796931	951	951	951	951	1
386	20240329	122000	92795980	957	957	957	957	0
387	20240329	121900	92795980	957	957	957	957	0
388	20240329	121800	92795980	957	957	957	957	0
389	20240329	121700	92795980	957	957	957	957	0
390	20240329	121600	92795980	957	957	957	957	0
391	20240329	121500	92795980	957	956	957	956	98
392	20240329	121400	92702266	956	956	956	956	0
393	20240329	121300	92702266	956	956	956	956	0
394	20240329	121200	92702266	956	956	956	956	93
395	20240329	121100	92613358	955	955	955	955	0
396	20240329	121000	92613358	955	955	955	955	0
397	20240329	120900	92613358	955	955	955	955	0
398	20240329	120800	92613358	955	955	955	955	0
399	20240329	120700	92613358	955	955	955	955	1007
400	20240329	120600	91651673	954	954	954	954	67
401	20240329	120500	91587755	955	951	955	951	5001
402	20240329	120400	86811808	951	951	951	951	169
403	20240329	120300	86651089	957	957	957	957	0
404	20240329	120200	86651089	957	957	957	957	12
405	20240329	120100	86639605	957	957	957	957	0
406	20240329	120000	86639605	957	957	957	957	0
407	20240329	115900	86639605	957	957	957	957	0
408	20240329	115800	86639605	957	957	957	957	0
409	20240329	115700	86639605	957	954	958	951	4518
410	20240329	115600	82314721	954	954	954	954	14
411	20240329	115500	82301365	949	949	949	949	1
412	20240329	115400	82300416	949	949	949	949	0
413	20240329	115300	82300416	949	950	950	949	100
414	20240329	115200	82205515	949	956	956	949	12429
415	20240329	115100	70395913	950	957	957	950	24000
416	20240329	115000	47573692	957	957	957	957	0
417	20240329	114900	47573692	957	958	958	957	91
418	20240329	114800	47486575	957	957	957	957	0
419	20240329	114700	47486575	957	957	957	957	2
420	20240329	114600	47484661	959	959	959	959	4
421	20240329	114500	47480825	959	959	959	959	0
422	20240329	114400	47480825	959	959	959	959	0
423	20240329	114300	47480825	959	959	959	959	0
424	20240329	114200	47480825	959	959	959	959	0
425	20240329	114100	47480825	959	959	959	959	0
426	20240329	114000	47480825	959	959	959	959	0
427	20240329	113900	47480825	959	959	959	959	0
428	20240329	113800	47480825	959	959	959	959	0
429	20240329	113700	47480825	959	959	959	959	5
430	20240329	113600	47476030	959	959	959	959	0
431	20240329	113500	47476030	959	959	959	959	0
432	20240329	113400	47476030	959	959	959	959	1
433	20240329	113300	47475071	956	956	956	956	0
434	20240329	113200	47475071	956	956	956	956	401
435	20240329	113100	47091715	960	960	960	960	0
436	20240329	113000	47091715	960	960	960	960	0
437	20240329	112900	47091715	960	960	960	960	0
438	20240329	112800	47091715	960	960	960	960	0
439	20240329	112700	47091715	960	960	960	960	0
440	20240329	112600	47091715	960	960	960	960	0
441	20240329	112500	47091715	960	957	960	957	3366
442	20240329	112400	43867815	956	956	956	956	0
443	20240329	112300	43867815	956	956	956	956	0
444	20240329	112200	43867815	956	956	956	956	0
445	20240329	112100	43867815	956	956	956	956	0
446	20240329	112000	43867815	956	956	956	956	0
447	20240329	111900	43867815	956	956	956	956	0
448	20240329	111800	43867815	956	956	956	956	523
449	20240329	111700	43367827	958	958	958	958	0
450	20240329	111600	43367827	958	958	958	958	0
451	20240329	111500	43367827	958	958	958	958	0
452	20240329	111400	43367827	958	958	958	958	0
453	20240329	111300	43367827	958	958	958	958	0
454	20240329	111200	43367827	958	958	958	958	1
455	20240329	111100	43366869	958	958	958	958	0
456	20240329	111000	43366869	958	958	958	958	0
457	20240329	110900	43366869	958	958	958	958	1
458	20240329	110800	43365911	953	953	953	953	0
459	20240329	110700	43365911	953	953	953	953	0
460	20240329	110600	43365911	953	953	953	953	0
461	20240329	110500	43365911	953	953	953	953	0
462	20240329	110400	43365911	953	953	953	953	660
463	20240329	110300	42736931	954	957	957	954	3897
464	20240329	110200	39016769	957	957	957	957	0
465	20240329	110100	39016769	957	957	957	957	1
466	20240329	110000	39015812	958	958	958	958	0
467	20240329	105900	39015812	958	958	958	958	0
468	20240329	105800	39015812	958	958	958	958	2
469	20240329	105700	39013896	958	958	958	958	0
470	20240329	105600	39013896	958	958	958	958	7
471	20240329	105500	39007190	957	957	957	957	0
472	20240329	105400	39007190	957	957	957	957	49
473	20240329	105300	38960297	956	957	957	956	140
474	20240329	105200	38826339	957	956	957	956	166
475	20240329	105100	38667603	956	956	956	956	0
476	20240329	105000	38667603	956	956	956	956	0
477	20240329	104900	38667603	956	956	956	956	1
478	20240329	104800	38666647	956	956	956	956	44
479	20240329	104700	38624583	957	957	957	957	12
480	20240329	104600	38613099	957	957	957	957	3
481	20240329	104500	38610228	955	955	955	955	0
482	20240329	104400	38610228	955	955	955	955	0
483	20240329	104300	38610228	955	955	955	955	0
484	20240329	104200	38610228	955	955	955	955	0
485	20240329	104100	38610228	955	955	955	955	0
486	20240329	104000	38610228	955	955	955	955	0
487	20240329	103900	38610228	955	955	955	955	0
488	20240329	103800	38610228	955	955	955	955	0
489	20240329	103700	38610228	955	955	955	955	0
490	20240329	103600	38610228	955	955	955	955	0
491	20240329	103500	38610228	955	955	955	955	0
492	20240329	103400	38610228	955	955	955	955	0
493	20240329	103300	38610228	955	956	956	955	1000
494	20240329	103200	37655107	957	957	957	957	0
495	20240329	103100	37655107	957	957	957	957	12
496	20240329	103000	37643623	957	957	957	957	0
497	20240329	102900	37643623	957	957	957	957	0
498	20240329	102800	37643623	957	957	957	957	1
499	20240329	102700	37642666	954	954	954	954	0
500	20240329	102600	37642666	954	954	954	954	0
501	20240329	102500	37642666	954	954	954	954	0
502	20240329	102400	37642666	954	954	954	954	0
503	20240329	102300	37642666	954	954	954	954	0
504	20240329	102200	37642666	954	954	954	954	0
505	20240329	102100	37642666	954	954	954	954	0
506	20240329	102000	37642666	954	954	954	954	0
507	20240329	101900	37642666	954	954	954	954	182
508	20240329	101800	37469038	957	957	957	957	0
509	20240329	101700	37469038	957	957	957	957	0
510	20240329	101600	37469038	957	957	957	957	7
511	20240329	101500	37462339	957	957	957	957	0
512	20240329	101400	37462339	957	956	957	954	1188
513	20240329	101300	36328721	957	957	957	957	0
514	20240329	101200	36328721	957	957	957	957	1
515	20240329	101100	36327764	957	956	957	956	283
516	20240329	101000	36057215	957	956	957	956	6
517	20240329	100900	36051478	957	957	957	957	10
518	20240329	100800	36041908	958	958	958	958	0
519	20240329	100700	36041908	958	958	958	958	0
520	20240329	100600	36041908	958	958	958	958	1
521	20240329	100500	36040950	957	957	957	957	0
522	20240329	100400	36040950	957	957	957	957	0
523	20240329	100300	36040950	957	957	957	957	55
524	20240329	100200	35988315	960	960	960	960	0
525	20240329	100100	35988315	960	960	960	960	0
526	20240329	100000	35988315	960	960	960	960	0
527	20240329	095900	35988315	960	960	960	960	5
528	20240329	095800	35983515	960	960	960	960	0
529	20240329	095700	35983515	960	960	960	960	0
530	20240329	095600	35983515	960	960	960	960	1
531	20240329	095500	35982555	954	954	954	954	0
532	20240329	095400	35982555	954	960	960	954	1719
533	20240329	095300	34341549	960	960	960	960	1
534	20240329	095200	34340589	960	960	960	960	0
535	20240329	095100	34340589	960	960	960	953	13
536	20240329	095000	34328162	960	959	960	959	52
537	20240329	094900	34278292	953	953	953	952	360
538	20240329	094800	33935288	959	959	959	959	2
539	20240329	094700	33933370	959	959	959	959	1
540	20240329	094600	33932411	953	953	953	953	501
541	20240329	094500	33454958	952	957	957	952	1500
542	20240329	094400	32025385	959	959	959	959	1
543	20240329	094300	32024426	959	959	959	959	9
544	20240329	094200	32015795	961	961	961	961	0
545	20240329	094100	32015795	961	961	961	961	0
546	20240329	094000	32015795	961	961	961	961	0
547	20240329	093900	32015795	961	961	961	961	0
548	20240329	093800	32015795	961	953	961	953	1259
549	20240329	093700	30815960	961	961	961	961	0
550	20240329	093600	30815960	961	961	961	961	0
551	20240329	093500	30815960	961	953	961	953	71
552	20240329	093400	30748289	953	956	956	953	2000
553	20240329	093300	28840734	962	962	962	962	0
554	20240329	093200	28840734	962	962	962	962	0
555	20240329	093100	28840734	962	962	962	962	100
556	20240329	093000	28744534	962	962	962	962	0
557	20240329	092900	28744534	962	962	962	962	1
558	20240329	092800	28743572	962	961	962	961	7
559	20240329	092700	28736840	954	954	954	954	2
560	20240329	092600	28734932	955	954	955	954	2331
561	20240329	092500	26510905	954	954	954	954	1030
562	20240329	092400	25528285	954	954	954	954	40
563	20240329	092300	25490125	954	954	954	954	30
564	20240329	092200	25461505	954	954	954	954	6
565	20240329	092100	25455781	954	953	954	953	932
566	20240329	092000	24566709	954	955	955	954	53
567	20240329	091900	24516145	958	957	958	950	1951
568	20240329	091800	22659598	958	959	959	958	1794
569	20240329	091700	20940490	965	965	965	965	500
570	20240329	091600	20457990	964	964	964	964	30
571	20240329	091500	20429070	964	964	964	964	2
572	20240329	091400	20427142	965	965	965	965	1
573	20240329	091300	20426177	956	956	956	956	0
574	20240329	091200	20426177	956	956	956	956	0
575	20240329	091100	20426177	956	956	956	951	2242
576	20240329	091000	18287225	956	956	956	956	801
577	20240329	090900	17521469	969	969	969	969	0
578	20240329	090800	17521469	969	961	969	961	255
579	20240329	090700	17276294	961	959	961	955	4832
580	20240329	090600	12657580	961	959	961	955	10045
581	20240329	090500	3060174	960	970	970	960	1075
582	20240329	090400	2027052	970	962	970	962	1439
583	20240329	090300	632982	962	962	962	962	500
584	20240329	090200	151982	960	961	961	960	10
585	20240329	090100	142376	962	962	962	962	0
586	20240329	090000	142376	962	962	962	962	148