KissMeData/006200/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	184400	96932868	955	955	955	955	1266
3	20240401	184300	96932868	955	955	955	955	0
4	20240401	184200	96932868	955	955	955	955	0
5	20240401	184100	96932868	955	955	955	955	0
6	20240401	184000	96932868	955	955	955	955	0
7	20240401	183900	96932868	955	955	955	955	0
8	20240401	183800	96932868	955	955	955	955	0
9	20240401	183700	96932868	955	955	955	955	0
10	20240401	183600	96932868	955	955	955	955	0
11	20240401	183500	96932868	955	955	955	955	0
12	20240401	183400	96932868	955	955	955	955	0
13	20240401	183300	96932868	955	955	955	955	0
14	20240401	183200	96932868	955	955	955	955	0
15	20240401	183100	96932868	955	955	955	955	0
16	20240401	183000	96932868	955	955	955	955	0
17	20240401	182900	96932868	955	955	955	955	0
18	20240401	182800	96932868	955	955	955	955	0
19	20240401	182700	96932868	955	955	955	955	0
20	20240401	182600	96932868	955	955	955	955	0
21	20240401	182500	96932868	955	955	955	955	0
22	20240401	182400	96932868	955	955	955	955	0
23	20240401	182300	96932868	955	955	955	955	0
24	20240401	182200	96932868	955	955	955	955	0
25	20240401	182100	96932868	955	955	955	955	0
26	20240401	182000	96932868	955	955	955	955	0
27	20240401	181900	96932868	955	955	955	955	0
28	20240401	181800	96932868	955	955	955	955	0
29	20240401	181700	96932868	955	955	955	955	0
30	20240401	181600	96932868	955	955	955	955	0
31	20240401	181500	96932868	955	955	955	955	0
32	20240401	181400	96932868	955	955	955	955	1266
33	20240401	181300	96932868	955	955	955	955	0
34	20240401	181200	96932868	955	955	955	955	0
35	20240401	181100	96932868	955	955	955	955	0
36	20240401	181000	96932868	955	955	955	955	0
37	20240401	180900	96932868	955	955	955	955	0
38	20240401	180800	96932868	955	955	955	955	0
39	20240401	180700	96932868	955	955	955	955	0
40	20240401	180600	96932868	955	955	955	955	0
41	20240401	180500	96932868	955	955	955	955	0
42	20240401	180400	96932868	955	955	955	955	0
43	20240401	180300	96932868	955	955	955	955	0
44	20240401	180200	96932868	955	955	955	955	0
45	20240401	180100	96932868	955	955	955	955	0
46	20240401	180000	96932868	955	955	955	955	0
47	20240401	175900	96932868	955	955	955	955	0
48	20240401	175800	96932868	955	955	955	955	0
49	20240401	175700	96932868	955	955	955	955	0
50	20240401	175600	96932868	955	955	955	955	0
51	20240401	175500	96932868	955	955	955	955	0
52	20240401	175400	96932868	955	955	955	955	0
53	20240401	175300	96932868	955	955	955	955	0
54	20240401	175200	96932868	955	955	955	955	0
55	20240401	175100	96932868	955	955	955	955	0
56	20240401	175000	96932868	955	955	955	955	0
57	20240401	174900	96932868	955	955	955	955	0
58	20240401	174800	96932868	955	955	955	955	0
59	20240401	174700	96932868	955	955	955	955	0
60	20240401	174600	96932868	955	955	955	955	0
61	20240401	174500	96932868	955	955	955	955	0
62	20240401	174400	96932868	955	955	955	955	1266
63	20240401	174300	96932868	955	955	955	955	0
64	20240401	174200	96932868	955	955	955	955	0
65	20240401	174100	96932868	955	955	955	955	0
66	20240401	174000	96932868	955	955	955	955	0
67	20240401	173900	96932868	955	955	955	955	0
68	20240401	173800	96932868	955	955	955	955	0
69	20240401	173700	96932868	955	955	955	955	0
70	20240401	173600	96932868	955	955	955	955	0
71	20240401	173500	96932868	955	955	955	955	0
72	20240401	173400	96932868	955	955	955	955	0
73	20240401	173300	96932868	955	955	955	955	0
74	20240401	173200	96932868	955	955	955	955	0
75	20240401	173100	96932868	955	955	955	955	0
76	20240401	173000	96932868	955	955	955	955	0
77	20240401	172900	96932868	955	955	955	955	0
78	20240401	172800	96932868	955	955	955	955	0
79	20240401	172700	96932868	955	955	955	955	0
80	20240401	172600	96932868	955	955	955	955	0
81	20240401	172500	96932868	955	955	955	955	0
82	20240401	172400	96932868	955	955	955	955	0
83	20240401	172300	96932868	955	955	955	955	0
84	20240401	172200	96932868	955	955	955	955	0
85	20240401	172100	96932868	955	955	955	955	0
86	20240401	172000	96932868	955	955	955	955	0
87	20240401	171900	96932868	955	955	955	955	0
88	20240401	171800	96932868	955	955	955	955	0
89	20240401	171700	96932868	955	955	955	955	0
90	20240401	171600	96932868	955	955	955	955	0
91	20240401	171500	96932868	955	955	955	955	0
92	20240401	171400	96932868	955	955	955	955	1266
93	20240401	171300	96932868	955	955	955	955	0
94	20240401	171200	96932868	955	955	955	955	0
95	20240401	171100	96932868	955	955	955	955	0
96	20240401	171000	96932868	955	955	955	955	0
97	20240401	170900	96932868	955	955	955	955	0
98	20240401	170800	96932868	955	955	955	955	0
99	20240401	170700	96932868	955	955	955	955	0
100	20240401	170600	96932868	955	955	955	955	0
101	20240401	170500	96932868	955	955	955	955	0
102	20240401	170400	96932868	955	955	955	955	0
103	20240401	170300	96932868	955	955	955	955	0
104	20240401	170200	96932868	955	955	955	955	0
105	20240401	170100	96932868	955	955	955	955	0
106	20240401	170000	96932868	955	955	955	955	0
107	20240401	165900	96932868	955	955	955	955	0
108	20240401	165800	96932868	955	955	955	955	0
109	20240401	165700	96932868	955	955	955	955	0
110	20240401	165600	96932868	955	955	955	955	0
111	20240401	165500	96932868	955	955	955	955	0
112	20240401	165400	96932868	955	955	955	955	0
113	20240401	165300	96932868	955	955	955	955	0
114	20240401	165200	96932868	955	955	955	955	0
115	20240401	165100	96932868	955	955	955	955	0
116	20240401	165000	96932868	955	955	955	955	0
117	20240401	164900	96932868	955	955	955	955	0
118	20240401	164800	96932868	955	955	955	955	0
119	20240401	164700	96932868	955	955	955	955	0
120	20240401	164600	96932868	955	955	955	955	0
121	20240401	164500	96932868	955	955	955	955	0
122	20240401	164400	96932868	955	955	955	955	1266
123	20240401	164300	96932868	955	955	955	955	0
124	20240401	164200	96932868	955	955	955	955	0
125	20240401	164100	96932868	955	955	955	955	0
126	20240401	164000	96932868	955	955	955	955	0
127	20240401	163900	96932868	955	955	955	955	0
128	20240401	163800	96932868	955	955	955	955	0
129	20240401	163700	96932868	955	955	955	955	0
130	20240401	163600	96932868	955	955	955	955	0
131	20240401	163500	96932868	955	955	955	955	0
132	20240401	163400	96932868	955	955	955	955	0
133	20240401	163300	96932868	955	955	955	955	0
134	20240401	163200	96932868	955	955	955	955	0
135	20240401	163100	96932868	955	955	955	955	0
136	20240401	163000	96932868	955	955	955	955	0
137	20240401	162900	96932868	955	955	955	955	0
138	20240401	162800	96932868	955	955	955	955	0
139	20240401	162700	96932868	955	955	955	955	0
140	20240401	162600	96932868	955	955	955	955	0
141	20240401	162500	96932868	955	955	955	955	0
142	20240401	162400	96932868	955	955	955	955	0
143	20240401	162300	96932868	955	955	955	955	0
144	20240401	162200	96932868	955	955	955	955	0
145	20240401	162100	96932868	955	955	955	955	0
146	20240401	162000	96932868	955	955	955	955	0
147	20240401	161900	96932868	955	955	955	955	0
148	20240401	161800	96932868	955	955	955	955	0
149	20240401	161700	96932868	955	955	955	955	0
150	20240401	161600	96932868	955	955	955	955	0
151	20240401	161500	96932868	955	955	955	955	0
152	20240401	161400	96932868	955	955	955	955	1266
153	20240401	161300	96932868	955	955	955	955	0
154	20240401	161200	96932868	955	955	955	955	0
155	20240401	161100	96932868	955	955	955	955	0
156	20240401	161000	96932868	955	955	955	955	0
157	20240401	160900	96932868	955	955	955	955	0
158	20240401	160800	96932868	955	955	955	955	0
159	20240401	160700	96932868	955	955	955	955	0
160	20240401	160600	96932868	955	955	955	955	0
161	20240401	160500	96932868	955	955	955	955	0
162	20240401	160400	96932868	955	955	955	955	0
163	20240401	160300	96932868	955	955	955	955	0
164	20240401	160200	96932868	955	955	955	955	0
165	20240401	160100	96932868	955	955	955	955	0
166	20240401	160000	96932868	955	955	955	955	0
167	20240401	155900	96932868	955	955	955	955	0
168	20240401	155800	96932868	955	955	955	955	0
169	20240401	155700	96932868	955	955	955	955	0
170	20240401	155600	96932868	955	955	955	955	0
171	20240401	155500	96932868	955	955	955	955	0
172	20240401	155400	96932868	955	955	955	955	0
173	20240401	155300	96932868	955	955	955	955	0
174	20240401	155200	96932868	955	955	955	955	0
175	20240401	155100	96932868	955	955	955	955	0
176	20240401	155000	96932868	955	955	955	955	0
177	20240401	154900	96932868	955	955	955	955	0
178	20240401	154800	96932868	955	955	955	955	0
179	20240401	154700	96932868	955	955	955	955	0
180	20240401	154600	96932868	955	955	955	955	0
181	20240401	154500	96932868	955	955	955	955	0
182	20240401	154400	96932868	955	955	955	955	1266
183	20240401	154300	96932868	955	955	955	955	0
184	20240401	154200	96932868	955	955	955	955	0
185	20240401	154100	96932868	955	955	955	955	0
186	20240401	154000	96932868	955	955	955	955	0
187	20240401	153900	96932868	955	955	955	955	0
188	20240401	153800	96932868	955	955	955	955	0
189	20240401	153700	96932868	955	955	955	955	0
190	20240401	153600	96932868	955	955	955	955	0
191	20240401	153500	96932868	955	955	955	955	0
192	20240401	153400	96932868	955	955	955	955	0
193	20240401	153300	96932868	955	955	955	955	0
194	20240401	153200	96932868	955	955	955	955	0
195	20240401	153100	96932868	955	955	955	955	0
196	20240401	153000	96932868	955	955	955	955	1266
197	20240401	152900	95723838	952	952	952	952	0
198	20240401	152800	95723838	952	952	952	952	0
199	20240401	152700	95723838	952	952	952	952	0
200	20240401	152600	95723838	952	952	952	952	0
201	20240401	152500	95723838	952	952	952	952	0
202	20240401	152400	95723838	952	952	952	952	0
203	20240401	152300	95723838	952	952	952	952	0
204	20240401	152200	95723838	952	952	952	952	0
205	20240401	152100	95723838	952	952	952	952	0
206	20240401	152000	95723838	952	952	952	952	0
207	20240401	151900	95723838	952	953	953	952	1687
208	20240401	151800	94117697	953	953	953	953	0
209	20240401	151700	94117697	953	953	953	953	29
210	20240401	151600	94090060	955	955	955	955	1
211	20240401	151500	94089105	955	955	955	955	1
212	20240401	151400	94088150	953	953	953	953	78
213	20240401	151300	94013816	954	954	954	954	7
214	20240401	151200	94007138	955	955	955	955	21
215	20240401	151100	93987083	956	956	956	956	1
216	20240401	151000	93986127	956	956	956	956	1
217	20240401	150900	93985171	956	956	956	956	0
218	20240401	150800	93985171	956	952	956	952	1217
219	20240401	150700	92826583	952	952	952	952	0
220	20240401	150600	92826583	952	957	957	952	58
221	20240401	150500	92771362	957	957	957	957	1
222	20240401	150400	92770405	957	957	957	957	0
223	20240401	150300	92770405	957	957	957	957	3
224	20240401	150200	92767534	957	952	957	952	30
225	20240401	150100	92738969	957	957	957	957	2
226	20240401	150000	92737055	952	952	952	952	0
227	20240401	145900	92737055	952	955	955	952	56
228	20240401	145800	92683740	955	955	955	955	0
229	20240401	145700	92683740	955	955	955	955	1
230	20240401	145600	92682785	955	955	955	955	86
231	20240401	145500	92600655	956	956	956	956	0
232	20240401	145400	92600655	956	956	956	956	0
233	20240401	145300	92600655	956	956	956	956	6
234	20240401	145200	92594919	956	956	956	956	0
235	20240401	145100	92594919	956	956	956	956	1
236	20240401	145000	92593963	956	956	956	956	20
237	20240401	144900	92574843	956	956	956	956	1
238	20240401	144800	92573887	957	957	957	957	1
239	20240401	144700	92572930	957	952	957	952	89
240	20240401	144600	92488167	955	955	955	955	0
241	20240401	144500	92488167	955	955	955	955	1
242	20240401	144400	92487212	955	955	955	955	0
243	20240401	144300	92487212	955	955	955	955	8
244	20240401	144200	92479572	956	956	956	956	22
245	20240401	144100	92458540	956	956	956	956	1
246	20240401	144000	92457584	956	955	956	955	482
247	20240401	143900	91996933	955	952	955	952	29
248	20240401	143800	91969322	953	953	953	953	1
249	20240401	143700	91968369	953	953	953	953	4773
250	20240401	143600	87419700	953	953	953	953	1
251	20240401	143500	87418747	953	953	953	953	0
252	20240401	143400	87418747	953	953	953	953	0
253	20240401	143300	87418747	953	953	953	953	5
254	20240401	143200	87413982	953	953	953	953	0
255	20240401	143100	87413982	953	953	953	953	2
256	20240401	143000	87412076	952	952	952	952	386
257	20240401	142900	87044604	952	952	952	952	28
258	20240401	142800	87017948	953	953	953	953	101
259	20240401	142700	86921695	953	953	953	953	402
260	20240401	142600	86538589	953	953	953	952	42
261	20240401	142500	86498603	953	953	953	953	12
262	20240401	142400	86487167	953	953	953	953	0
263	20240401	142300	86487167	953	953	953	953	4
264	20240401	142200	86483355	953	953	953	953	113
265	20240401	142100	86375666	953	962	962	945	13723
266	20240401	142000	73345591	962	962	962	962	0
267	20240401	141900	73345591	962	962	962	962	1
268	20240401	141800	73344629	962	962	962	962	1
269	20240401	141700	73343667	962	962	962	962	1
270	20240401	141600	73342705	962	962	962	962	1
271	20240401	141500	73341743	962	962	962	962	1
272	20240401	141400	73340781	962	962	962	962	0
273	20240401	141300	73340781	962	962	962	962	5
274	20240401	141200	73335971	962	962	962	962	0
275	20240401	141100	73335971	962	953	962	953	30
276	20240401	141000	73307372	948	958	958	948	15066
277	20240401	140900	58957847	958	958	958	958	0
278	20240401	140800	58957847	958	958	958	958	171
279	20240401	140700	58794029	963	963	963	963	1
280	20240401	140600	58793066	963	963	963	963	1
281	20240401	140500	58792103	963	963	963	963	0
282	20240401	140400	58792103	963	963	963	963	0
283	20240401	140300	58792103	963	963	963	963	3
284	20240401	140200	58789214	963	963	963	963	0
285	20240401	140100	58789214	963	963	963	963	0
286	20240401	140000	58789214	963	963	963	963	0
287	20240401	135900	58789214	963	963	963	963	1
288	20240401	135800	58788251	963	963	963	963	1
289	20240401	135700	58787288	963	963	963	963	2
290	20240401	135600	58785362	963	958	963	958	29
291	20240401	135500	58757575	958	962	962	958	18
292	20240401	135400	58740327	962	962	962	962	11
293	20240401	135300	58729745	962	962	962	962	1038
294	20240401	135200	57731189	961	960	961	960	1597
295	20240401	135100	56196919	960	958	960	958	1310
296	20240401	135000	54941935	958	960	960	958	1243
297	20240401	134900	53748883	958	958	958	958	29
298	20240401	134800	53721101	958	958	958	958	0
299	20240401	134700	53721101	958	959	959	958	129
300	20240401	134600	53597441	959	959	959	959	0
301	20240401	134500	53597441	959	959	959	959	529
302	20240401	134400	53090130	960	960	960	960	0
303	20240401	134300	53090130	960	960	960	960	3
304	20240401	134200	53087250	960	960	960	960	2
305	20240401	134100	53085330	961	961	961	961	1
306	20240401	134000	53084369	961	961	961	961	0
307	20240401	133900	53084369	961	961	961	961	1
308	20240401	133800	53083408	961	961	961	961	1
309	20240401	133700	53082447	961	961	961	961	1
310	20240401	133600	53081486	961	960	961	960	1052
311	20240401	133500	52071565	960	960	960	960	1
312	20240401	133400	52070605	960	960	960	960	0
313	20240401	133300	52070605	960	960	960	960	5
314	20240401	133200	52065805	960	960	960	960	543
315	20240401	133100	51544525	960	960	960	960	1
316	20240401	133000	51543565	959	959	959	959	114
317	20240401	132900	51434239	960	960	960	960	1
318	20240401	132800	51433279	960	960	960	960	52
319	20240401	132700	51383359	960	960	960	960	1
320	20240401	132600	51382399	960	960	960	960	1
321	20240401	132500	51381439	960	960	960	960	1
322	20240401	132400	51380479	959	959	959	959	3000
323	20240401	132300	48503479	961	961	961	961	4
324	20240401	132200	48499635	960	960	960	960	2199
325	20240401	132100	46388595	960	960	960	960	1
326	20240401	132000	46387635	961	961	961	961	0
327	20240401	131900	46387635	961	961	961	961	0
328	20240401	131800	46387635	961	961	961	961	0
329	20240401	131700	46387635	961	961	961	961	2
330	20240401	131600	46385713	961	961	961	961	1
331	20240401	131500	46384752	961	961	961	961	1
332	20240401	131400	46383791	961	961	961	961	0
333	20240401	131300	46383791	961	961	961	961	4
334	20240401	131200	46379947	961	961	961	961	0
335	20240401	131100	46379947	961	961	961	961	1
336	20240401	131000	46378986	961	960	961	959	311
337	20240401	130900	46080613	961	961	961	961	0
338	20240401	130800	46080613	961	960	961	960	30
339	20240401	130700	46051812	961	961	961	961	16
340	20240401	130600	46036436	961	960	961	960	2
341	20240401	130500	46034515	961	960	961	960	58
342	20240401	130400	45978834	961	961	961	961	0
343	20240401	130300	45978834	961	961	961	961	5
344	20240401	130200	45974029	961	961	961	961	0
345	20240401	130100	45974029	961	961	961	961	3
346	20240401	130000	45971146	960	960	960	959	285
347	20240401	125900	45697817	961	961	961	961	2
348	20240401	125800	45695895	961	961	961	961	1
349	20240401	125700	45694934	961	961	961	961	2
350	20240401	125600	45693012	961	961	961	961	0
351	20240401	125500	45693012	961	961	961	961	1
352	20240401	125400	45692051	961	961	961	961	0
353	20240401	125300	45692051	961	961	961	961	5
354	20240401	125200	45687246	961	961	961	961	500
355	20240401	125100	45206746	961	961	961	961	0
356	20240401	125000	45206746	961	961	961	961	0
357	20240401	124900	45206746	961	961	961	961	0
358	20240401	124800	45206746	961	961	961	961	1
359	20240401	124700	45205785	961	961	961	961	2
360	20240401	124600	45203863	961	961	961	961	3
361	20240401	124500	45200980	959	961	961	959	1030
362	20240401	124400	44212895	961	961	961	961	500
363	20240401	124300	43732395	961	961	961	961	4
364	20240401	124200	43728551	961	961	961	961	0
365	20240401	124100	43728551	961	961	961	961	21
366	20240401	124000	43708370	961	961	961	961	0
367	20240401	123900	43708370	961	961	961	961	4
368	20240401	123800	43704526	961	961	961	961	1
369	20240401	123700	43703565	960	960	960	960	51
370	20240401	123600	43654605	960	960	960	960	7
371	20240401	123500	43647885	961	961	961	961	1
372	20240401	123400	43646924	961	960	961	960	2
373	20240401	123300	43645003	960	960	960	960	101
374	20240401	123200	43548043	960	960	960	960	0
375	20240401	123100	43548043	960	960	960	960	2
376	20240401	123000	43546123	960	960	960	960	0
377	20240401	122900	43546123	960	960	960	960	1
378	20240401	122800	43545163	960	960	960	960	600
379	20240401	122700	42969163	960	960	960	960	2
380	20240401	122600	42967243	960	960	960	960	0
381	20240401	122500	42967243	960	960	960	960	0
382	20240401	122400	42967243	960	960	960	960	0
383	20240401	122300	42967243	960	960	960	960	5
384	20240401	122200	42962443	960	960	960	960	0
385	20240401	122100	42962443	960	960	960	960	0
386	20240401	122000	42962443	960	960	960	960	0
387	20240401	121900	42962443	960	959	960	959	459
388	20240401	121800	42521917	960	960	960	960	0
389	20240401	121700	42521917	960	960	960	960	2
390	20240401	121600	42519997	960	960	960	960	2
391	20240401	121500	42518077	960	960	960	960	1
392	20240401	121400	42517117	960	960	960	960	0
393	20240401	121300	42517117	960	960	960	960	4
394	20240401	121200	42513277	960	960	960	960	0
395	20240401	121100	42513277	960	960	960	960	434
396	20240401	121000	42096637	960	958	960	958	501
397	20240401	120900	41616677	960	960	960	960	1
398	20240401	120800	41615717	961	961	961	961	1
399	20240401	120700	41614756	962	962	962	962	2
400	20240401	120600	41612832	962	962	962	962	0
401	20240401	120500	41612832	962	962	962	962	1
402	20240401	120400	41611870	962	962	962	962	0
403	20240401	120300	41611870	962	962	962	962	4
404	20240401	120200	41608022	962	962	962	962	52
405	20240401	120100	41557998	962	957	962	957	16
406	20240401	120000	41542681	963	963	963	963	281
407	20240401	115900	41272078	963	963	963	963	0
408	20240401	115800	41272078	963	957	963	957	143
409	20240401	115700	41135215	963	963	963	963	1
410	20240401	115600	41134252	964	964	964	964	0
411	20240401	115500	41134252	964	964	964	964	1
412	20240401	115400	41133288	964	964	964	964	0
413	20240401	115300	41133288	964	964	964	964	203
414	20240401	115200	40937596	964	964	964	964	0
415	20240401	115100	40937596	964	964	964	964	2
416	20240401	115000	40935668	964	964	964	964	0
417	20240401	114900	40935668	964	964	964	964	1038
418	20240401	114800	39935036	964	964	964	964	0
419	20240401	114700	39935036	964	964	964	957	3092
420	20240401	114600	36964537	965	965	965	965	2
421	20240401	114500	36962607	965	965	965	965	0
422	20240401	114400	36962607	965	965	965	965	0
423	20240401	114300	36962607	965	965	965	965	6
424	20240401	114200	36956817	965	965	965	965	0
425	20240401	114100	36956817	965	965	965	965	2
426	20240401	114000	36954887	965	965	965	965	0
427	20240401	113900	36954887	965	965	965	965	0
428	20240401	113800	36954887	965	965	965	965	0
429	20240401	113700	36954887	965	965	965	965	2
430	20240401	113600	36952957	965	965	965	965	2
431	20240401	113500	36951027	965	965	965	965	1
432	20240401	113400	36950062	965	965	965	965	0
433	20240401	113300	36950062	965	965	965	965	4
434	20240401	113200	36946202	965	965	965	965	0
435	20240401	113100	36946202	965	965	965	965	0
436	20240401	113000	36946202	965	965	965	965	0
437	20240401	112900	36946202	965	963	965	963	901
438	20240401	112800	36077937	963	962	963	962	720
439	20240401	112700	35384677	963	963	963	963	1
440	20240401	112600	35383714	963	960	963	960	1611
441	20240401	112500	33835229	960	960	960	960	2
442	20240401	112400	33833309	957	957	957	957	24
443	20240401	112300	33810341	959	959	959	959	5
444	20240401	112200	33805546	959	959	959	959	500
445	20240401	112100	33326046	959	957	959	957	339
446	20240401	112000	33001619	957	955	957	955	1229
447	20240401	111900	31827922	957	957	957	957	1
448	20240401	111800	31826965	957	957	957	957	1
449	20240401	111700	31826008	957	957	957	957	2
450	20240401	111600	31824094	957	957	957	957	1
451	20240401	111500	31823137	959	959	959	959	0
452	20240401	111400	31823137	959	959	959	959	0
453	20240401	111300	31823137	959	959	959	959	326
454	20240401	111200	31510503	959	959	959	959	30
455	20240401	111100	31481733	959	959	959	959	0
456	20240401	111000	31481733	959	959	959	959	0
457	20240401	110900	31481733	959	959	959	959	0
458	20240401	110800	31481733	959	959	959	959	0
459	20240401	110700	31481733	959	959	959	959	0
460	20240401	110600	31481733	959	959	959	959	0
461	20240401	110500	31481733	959	959	959	959	0
462	20240401	110400	31481733	959	959	959	959	0
463	20240401	110300	31481733	959	959	959	959	0
464	20240401	110200	31481733	959	959	959	959	0
465	20240401	110100	31481733	959	959	959	959	0
466	20240401	110000	31481733	959	959	959	959	0
467	20240401	105900	31481733	959	959	959	959	0
468	20240401	105800	31481733	959	959	959	959	0
469	20240401	105700	31481733	959	959	959	959	0
470	20240401	105600	31481733	959	959	959	959	0
471	20240401	105500	31481733	959	955	959	955	7565
472	20240401	105400	24257062	956	956	956	956	1805
473	20240401	105300	22531482	957	957	957	957	914
474	20240401	105200	21656784	957	959	959	957	95
475	20240401	105100	21565851	959	959	959	959	110
476	20240401	105000	21460361	959	959	959	959	100
477	20240401	104900	21364461	959	959	959	959	0
478	20240401	104800	21364461	959	959	959	959	0
479	20240401	104700	21364461	959	959	959	959	200
480	20240401	104600	21172661	959	959	959	959	1060
481	20240401	104500	20156121	956	956	956	956	40
482	20240401	104400	20117881	957	957	957	957	317
483	20240401	104300	19814512	959	957	959	957	2
484	20240401	104200	19812596	959	959	959	959	0
485	20240401	104100	19812596	959	958	959	958	240
486	20240401	104000	19582471	958	958	958	958	13
487	20240401	103900	19570017	957	957	957	957	0
488	20240401	103800	19570017	957	957	957	957	1182
489	20240401	103700	18438843	957	957	957	957	0
490	20240401	103600	18438843	957	957	957	957	130
491	20240401	103500	18314433	957	957	957	957	1
492	20240401	103400	18313476	957	957	957	957	1800
493	20240401	103300	16590876	957	957	957	957	0
494	20240401	103200	16590876	957	957	957	957	0
495	20240401	103100	16590876	957	957	957	957	0
496	20240401	103000	16590876	957	957	957	957	0
497	20240401	102900	16590876	957	957	957	957	0
498	20240401	102800	16590876	957	957	957	957	9
499	20240401	102700	16582263	957	957	957	957	0
500	20240401	102600	16582263	957	957	957	957	0
501	20240401	102500	16582263	957	957	957	957	0
502	20240401	102400	16582263	957	957	957	957	0
503	20240401	102300	16582263	957	957	957	957	0
504	20240401	102200	16582263	957	957	957	957	0
505	20240401	102100	16582263	957	957	957	957	0
506	20240401	102000	16582263	957	957	957	957	2
507	20240401	101900	16580349	956	956	956	956	29
508	20240401	101800	16552625	956	956	956	956	300
509	20240401	101700	16265825	956	956	956	956	28
510	20240401	101600	16239057	956	956	956	956	0
511	20240401	101500	16239057	956	956	956	956	0
512	20240401	101400	16239057	956	956	956	956	29
513	20240401	101300	16211333	956	956	956	956	1399
514	20240401	101200	14873889	957	957	957	957	27
515	20240401	101100	14848050	957	957	957	957	1
516	20240401	101000	14847093	958	958	958	958	50
517	20240401	100900	14799193	958	958	958	958	0
518	20240401	100800	14799193	958	958	958	958	0
519	20240401	100700	14799193	958	958	958	958	1
520	20240401	100600	14798235	958	958	958	958	0
521	20240401	100500	14798235	958	958	958	958	1
522	20240401	100400	14797277	958	958	958	958	1014
523	20240401	100300	13825865	958	958	958	958	0
524	20240401	100200	13825865	958	958	958	958	29
525	20240401	100100	13798083	958	958	958	958	0
526	20240401	100000	13798083	958	958	958	958	46
527	20240401	095900	13754015	958	958	958	958	500
528	20240401	095800	13275015	959	959	959	959	0
529	20240401	095700	13275015	959	959	959	959	10
530	20240401	095600	13265425	959	959	959	959	0
531	20240401	095500	13265425	959	959	959	959	0
532	20240401	095400	13265425	959	959	959	959	0
533	20240401	095300	13265425	959	959	959	959	0
534	20240401	095200	13265425	959	959	959	959	2
535	20240401	095100	13263507	958	959	959	958	377
536	20240401	095000	12902329	959	959	959	959	0
537	20240401	094900	12902329	959	959	959	959	0
538	20240401	094800	12902329	959	959	959	959	10
539	20240401	094700	12892739	959	959	959	959	0
540	20240401	094600	12892739	959	959	959	959	0
541	20240401	094500	12892739	959	959	959	959	0
542	20240401	094400	12892739	959	959	959	959	0
543	20240401	094300	12892739	959	959	959	959	0
544	20240401	094200	12892739	959	959	959	959	2
545	20240401	094100	12890821	960	960	960	960	0
546	20240401	094000	12890821	960	960	960	960	1
547	20240401	093900	12889861	960	960	960	960	281
548	20240401	093800	12620101	960	960	960	960	119
549	20240401	093700	12505861	960	960	960	960	1
550	20240401	093600	12504901	960	960	960	960	1
551	20240401	093500	12503941	958	958	958	958	0
552	20240401	093400	12503941	958	958	958	958	0
553	20240401	093300	12503941	958	958	958	958	0
554	20240401	093200	12503941	958	958	958	958	0
555	20240401	093100	12503941	958	960	960	958	325
556	20240401	093000	12191985	961	961	961	961	0
557	20240401	092900	12191985	961	961	961	961	0
558	20240401	092800	12191985	961	961	961	961	2019
559	20240401	092700	10251726	961	961	961	961	0
560	20240401	092600	10251726	961	961	961	961	0
561	20240401	092500	10251726	961	961	961	961	0
562	20240401	092400	10251726	961	961	961	961	1
563	20240401	092300	10250765	962	962	962	962	414
564	20240401	092200	9852497	962	962	962	962	50
565	20240401	092100	9804397	962	962	962	962	0
566	20240401	092000	9804397	962	962	962	962	149
567	20240401	091900	9661059	962	962	962	962	2
568	20240401	091800	9659135	960	960	960	960	0
569	20240401	091700	9659135	960	960	960	960	0
570	20240401	091600	9659135	960	961	961	960	533
571	20240401	091500	9147453	960	960	960	960	0
572	20240401	091400	9147453	960	960	960	960	499
573	20240401	091300	8668413	960	960	960	960	1
574	20240401	091200	8667453	960	959	960	959	3
575	20240401	091100	8664574	958	957	958	957	867
576	20240401	091000	7833990	955	955	955	955	1333
577	20240401	090900	6560975	956	956	956	956	0
578	20240401	090800	6560975	956	956	956	956	470
579	20240401	090700	6111655	955	955	955	949	2100
580	20240401	090600	4106755	955	955	955	955	7
581	20240401	090500	4100070	955	954	955	954	1047
582	20240401	090400	3101230	954	954	954	954	102
583	20240401	090300	3003922	948	949	949	948	705
584	20240401	090200	2335270	955	955	955	955	0
585	20240401	090100	2335270	955	955	955	955	5
586	20240401	090000	2330495	955	954	956	948	2440