KissMeData/033050/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190700	35938483	966	966	966	966	1321
3	20240417	190600	35938483	966	966	966	966	0
4	20240417	190500	35938483	966	966	966	966	0
5	20240417	190400	35938483	966	966	966	966	0
6	20240417	190300	35938483	966	966	966	966	0
7	20240417	190200	35938483	966	966	966	966	0
8	20240417	190100	35938483	966	966	966	966	0
9	20240417	190000	35938483	966	966	966	966	0
10	20240417	185900	35938483	966	966	966	966	0
11	20240417	185800	35938483	966	966	966	966	0
12	20240417	185700	35938483	966	966	966	966	0
13	20240417	185600	35938483	966	966	966	966	0
14	20240417	185500	35938483	966	966	966	966	0
15	20240417	185400	35938483	966	966	966	966	0
16	20240417	185300	35938483	966	966	966	966	0
17	20240417	185200	35938483	966	966	966	966	0
18	20240417	185100	35938483	966	966	966	966	0
19	20240417	185000	35938483	966	966	966	966	0
20	20240417	184900	35938483	966	966	966	966	0
21	20240417	184800	35938483	966	966	966	966	0
22	20240417	184700	35938483	966	966	966	966	0
23	20240417	184600	35938483	966	966	966	966	0
24	20240417	184500	35938483	966	966	966	966	0
25	20240417	184400	35938483	966	966	966	966	0
26	20240417	184300	35938483	966	966	966	966	0
27	20240417	184200	35938483	966	966	966	966	0
28	20240417	184100	35938483	966	966	966	966	0
29	20240417	184000	35938483	966	966	966	966	0
30	20240417	183900	35938483	966	966	966	966	0
31	20240417	183800	35938483	966	966	966	966	0
32	20240417	183700	35938483	966	966	966	966	1321
33	20240417	183600	35938483	966	966	966	966	0
34	20240417	183500	35938483	966	966	966	966	0
35	20240417	183400	35938483	966	966	966	966	0
36	20240417	183300	35938483	966	966	966	966	0
37	20240417	183200	35938483	966	966	966	966	0
38	20240417	183100	35938483	966	966	966	966	0
39	20240417	183000	35938483	966	966	966	966	0
40	20240417	182900	35938483	966	966	966	966	0
41	20240417	182800	35938483	966	966	966	966	0
42	20240417	182700	35938483	966	966	966	966	0
43	20240417	182600	35938483	966	966	966	966	0
44	20240417	182500	35938483	966	966	966	966	0
45	20240417	182400	35938483	966	966	966	966	0
46	20240417	182300	35938483	966	966	966	966	0
47	20240417	182200	35938483	966	966	966	966	0
48	20240417	182100	35938483	966	966	966	966	0
49	20240417	182000	35938483	966	966	966	966	0
50	20240417	181900	35938483	966	966	966	966	0
51	20240417	181800	35938483	966	966	966	966	0
52	20240417	181700	35938483	966	966	966	966	0
53	20240417	181600	35938483	966	966	966	966	0
54	20240417	181500	35938483	966	966	966	966	0
55	20240417	181400	35938483	966	966	966	966	0
56	20240417	181300	35938483	966	966	966	966	0
57	20240417	181200	35938483	966	966	966	966	0
58	20240417	181100	35938483	966	966	966	966	0
59	20240417	181000	35938483	966	966	966	966	0
60	20240417	180900	35938483	966	966	966	966	0
61	20240417	180800	35938483	966	966	966	966	0
62	20240417	180700	35938483	966	966	966	966	1321
63	20240417	180600	35938483	966	966	966	966	0
64	20240417	180500	35938483	966	966	966	966	0
65	20240417	180400	35938483	966	966	966	966	0
66	20240417	180300	35938483	966	966	966	966	0
67	20240417	180200	35938483	966	966	966	966	0
68	20240417	180100	35938483	966	966	966	966	0
69	20240417	180000	35938483	966	966	966	966	0
70	20240417	175900	35938483	966	966	966	966	0
71	20240417	175800	35938483	966	966	966	966	0
72	20240417	175700	35938483	966	966	966	966	0
73	20240417	175600	35938483	966	966	966	966	0
74	20240417	175500	35938483	966	966	966	966	0
75	20240417	175400	35938483	966	966	966	966	0
76	20240417	175300	35938483	966	966	966	966	0
77	20240417	175200	35938483	966	966	966	966	0
78	20240417	175100	35938483	966	966	966	966	0
79	20240417	175000	35938483	966	966	966	966	0
80	20240417	174900	35938483	966	966	966	966	0
81	20240417	174800	35938483	966	966	966	966	0
82	20240417	174700	35938483	966	966	966	966	0
83	20240417	174600	35938483	966	966	966	966	0
84	20240417	174500	35938483	966	966	966	966	0
85	20240417	174400	35938483	966	966	966	966	0
86	20240417	174300	35938483	966	966	966	966	0
87	20240417	174200	35938483	966	966	966	966	0
88	20240417	174100	35938483	966	966	966	966	0
89	20240417	174000	35938483	966	966	966	966	0
90	20240417	173900	35938483	966	966	966	966	0
91	20240417	173800	35938483	966	966	966	966	0
92	20240417	173700	35938483	966	966	966	966	1321
93	20240417	173600	35938483	966	966	966	966	0
94	20240417	173500	35938483	966	966	966	966	0
95	20240417	173400	35938483	966	966	966	966	0
96	20240417	173300	35938483	966	966	966	966	0
97	20240417	173200	35938483	966	966	966	966	0
98	20240417	173100	35938483	966	966	966	966	0
99	20240417	173000	35938483	966	966	966	966	0
100	20240417	172900	35938483	966	966	966	966	0
101	20240417	172800	35938483	966	966	966	966	0
102	20240417	172700	35938483	966	966	966	966	0
103	20240417	172600	35938483	966	966	966	966	0
104	20240417	172500	35938483	966	966	966	966	0
105	20240417	172400	35938483	966	966	966	966	0
106	20240417	172300	35938483	966	966	966	966	0
107	20240417	172200	35938483	966	966	966	966	0
108	20240417	172100	35938483	966	966	966	966	0
109	20240417	172000	35938483	966	966	966	966	0
110	20240417	171900	35938483	966	966	966	966	0
111	20240417	171800	35938483	966	966	966	966	0
112	20240417	171700	35938483	966	966	966	966	0
113	20240417	171600	35938483	966	966	966	966	0
114	20240417	171500	35938483	966	966	966	966	0
115	20240417	171400	35938483	966	966	966	966	0
116	20240417	171300	35938483	966	966	966	966	0
117	20240417	171200	35938483	966	966	966	966	0
118	20240417	171100	35938483	966	966	966	966	0
119	20240417	171000	35938483	966	966	966	966	0
120	20240417	170900	35938483	966	966	966	966	0
121	20240417	170800	35938483	966	966	966	966	0
122	20240417	170700	35938483	966	966	966	966	1321
123	20240417	170600	35938483	966	966	966	966	0
124	20240417	170500	35938483	966	966	966	966	0
125	20240417	170400	35938483	966	966	966	966	0
126	20240417	170300	35938483	966	966	966	966	0
127	20240417	170200	35938483	966	966	966	966	0
128	20240417	170100	35938483	966	966	966	966	0
129	20240417	170000	35938483	966	966	966	966	0
130	20240417	165900	35938483	966	966	966	966	0
131	20240417	165800	35938483	966	966	966	966	0
132	20240417	165700	35938483	966	966	966	966	0
133	20240417	165600	35938483	966	966	966	966	0
134	20240417	165500	35938483	966	966	966	966	0
135	20240417	165400	35938483	966	966	966	966	0
136	20240417	165300	35938483	966	966	966	966	0
137	20240417	165200	35938483	966	966	966	966	0
138	20240417	165100	35938483	966	966	966	966	0
139	20240417	165000	35938483	966	966	966	966	0
140	20240417	164900	35938483	966	966	966	966	0
141	20240417	164800	35938483	966	966	966	966	0
142	20240417	164700	35938483	966	966	966	966	0
143	20240417	164600	35938483	966	966	966	966	0
144	20240417	164500	35938483	966	966	966	966	0
145	20240417	164400	35938483	966	966	966	966	0
146	20240417	164300	35938483	966	966	966	966	0
147	20240417	164200	35938483	966	966	966	966	0
148	20240417	164100	35938483	966	966	966	966	0
149	20240417	164000	35938483	966	966	966	966	0
150	20240417	163900	35938483	966	966	966	966	0
151	20240417	163800	35938483	966	966	966	966	0
152	20240417	163700	35938483	966	966	966	966	1321
153	20240417	163600	35938483	966	966	966	966	0
154	20240417	163500	35938483	966	966	966	966	0
155	20240417	163400	35938483	966	966	966	966	0
156	20240417	163300	35938483	966	966	966	966	0
157	20240417	163200	35938483	966	966	966	966	0
158	20240417	163100	35938483	966	966	966	966	0
159	20240417	163000	35938483	966	966	966	966	0
160	20240417	162900	35938483	966	966	966	966	0
161	20240417	162800	35938483	966	966	966	966	0
162	20240417	162700	35938483	966	966	966	966	0
163	20240417	162600	35938483	966	966	966	966	0
164	20240417	162500	35938483	966	966	966	966	0
165	20240417	162400	35938483	966	966	966	966	0
166	20240417	162300	35938483	966	966	966	966	0
167	20240417	162200	35938483	966	966	966	966	0
168	20240417	162100	35938483	966	966	966	966	0
169	20240417	162000	35938483	966	966	966	966	0
170	20240417	161900	35938483	966	966	966	966	0
171	20240417	161800	35938483	966	966	966	966	0
172	20240417	161700	35938483	966	966	966	966	0
173	20240417	161600	35938483	966	966	966	966	0
174	20240417	161500	35938483	966	966	966	966	0
175	20240417	161400	35938483	966	966	966	966	0
176	20240417	161300	35938483	966	966	966	966	0
177	20240417	161200	35938483	966	966	966	966	0
178	20240417	161100	35938483	966	966	966	966	0
179	20240417	161000	35938483	966	966	966	966	0
180	20240417	160900	35938483	966	966	966	966	0
181	20240417	160800	35938483	966	966	966	966	0
182	20240417	160700	35938483	966	966	966	966	1321
183	20240417	160600	35938483	966	966	966	966	0
184	20240417	160500	35938483	966	966	966	966	0
185	20240417	160400	35938483	966	966	966	966	0
186	20240417	160300	35938483	966	966	966	966	0
187	20240417	160200	35938483	966	966	966	966	0
188	20240417	160100	35938483	966	966	966	966	0
189	20240417	160000	35938483	966	966	966	966	0
190	20240417	155900	35938483	966	966	966	966	0
191	20240417	155800	35938483	966	966	966	966	0
192	20240417	155700	35938483	966	966	966	966	0
193	20240417	155600	35938483	966	966	966	966	0
194	20240417	155500	35938483	966	966	966	966	0
195	20240417	155400	35938483	966	966	966	966	0
196	20240417	155300	35938483	966	966	966	966	0
197	20240417	155200	35938483	966	966	966	966	0
198	20240417	155100	35938483	966	966	966	966	0
199	20240417	155000	35938483	966	966	966	966	0
200	20240417	154900	35938483	966	966	966	966	0
201	20240417	154800	35938483	966	966	966	966	0
202	20240417	154700	35938483	966	966	966	966	0
203	20240417	154600	35938483	966	966	966	966	0
204	20240417	154500	35938483	966	966	966	966	0
205	20240417	154400	35938483	966	966	966	966	0
206	20240417	154300	35938483	966	966	966	966	0
207	20240417	154200	35938483	966	966	966	966	0
208	20240417	154100	35938483	966	966	966	966	0
209	20240417	154000	35938483	966	966	966	966	0
210	20240417	153900	35938483	966	966	966	966	0
211	20240417	153800	35938483	966	966	966	966	0
212	20240417	153700	35938483	966	966	966	966	1321
213	20240417	153600	35938483	966	966	966	966	0
214	20240417	153500	35938483	966	966	966	966	0
215	20240417	153400	35938483	966	966	966	966	0
216	20240417	153300	35938483	966	966	966	966	0
217	20240417	153200	35938483	966	966	966	966	0
218	20240417	153100	35938483	966	966	966	966	0
219	20240417	153000	35938483	966	966	966	966	1321
220	20240417	152900	34662397	966	966	966	966	0
221	20240417	152800	34662397	966	966	966	966	0
222	20240417	152700	34662397	966	966	966	966	0
223	20240417	152600	34662397	966	966	966	966	0
224	20240417	152500	34662397	966	966	966	966	0
225	20240417	152400	34662397	966	966	966	966	0
226	20240417	152300	34662397	966	966	966	966	0
227	20240417	152200	34662397	966	966	966	966	0
228	20240417	152100	34662397	966	966	966	966	0
229	20240417	152000	34662397	966	966	966	966	0
230	20240417	151900	34662397	966	966	966	966	0
231	20240417	151800	34662397	966	966	966	966	0
232	20240417	151700	34662397	966	966	966	966	0
233	20240417	151600	34662397	966	966	966	966	0
234	20240417	151500	34662397	966	966	966	966	0
235	20240417	151400	34662397	966	966	966	966	0
236	20240417	151300	34662397	966	966	966	966	0
237	20240417	151200	34662397	966	966	966	966	0
238	20240417	151100	34662397	966	964	966	964	1500
239	20240417	151000	33214517	966	966	966	966	0
240	20240417	150900	33214517	966	966	966	966	0
241	20240417	150800	33214517	966	966	966	966	0
242	20240417	150700	33214517	966	966	966	966	0
243	20240417	150600	33214517	966	966	966	966	0
244	20240417	150500	33214517	966	966	966	966	0
245	20240417	150400	33214517	966	966	966	966	0
246	20240417	150300	33214517	966	966	966	966	0
247	20240417	150200	33214517	966	966	966	966	0
248	20240417	150100	33214517	966	966	966	966	0
249	20240417	150000	33214517	966	966	966	966	0
250	20240417	145900	33214517	966	966	966	966	0
251	20240417	145800	33214517	966	964	966	964	309
252	20240417	145700	32916121	965	965	965	965	0
253	20240417	145600	32916121	965	965	965	965	0
254	20240417	145500	32916121	965	965	965	965	300
255	20240417	145400	32626621	965	965	965	965	0
256	20240417	145300	32626621	965	965	965	965	0
257	20240417	145200	32626621	965	964	965	962	154
258	20240417	145100	32478039	964	963	964	963	876
259	20240417	145000	31634125	964	964	964	964	0
260	20240417	144900	31634125	964	957	964	957	1500
261	20240417	144800	30193036	957	957	957	957	32
262	20240417	144700	30162412	956	956	956	956	0
263	20240417	144600	30162412	956	956	956	956	12
264	20240417	144500	30150940	957	957	957	957	0
265	20240417	144400	30150940	957	957	957	957	1
266	20240417	144300	30149983	956	956	956	956	0
267	20240417	144200	30149983	956	956	956	956	0
268	20240417	144100	30149983	956	956	956	956	12
269	20240417	144000	30138511	957	957	957	957	1
270	20240417	143900	30137554	956	956	956	956	0
271	20240417	143800	30137554	956	956	956	956	0
272	20240417	143700	30137554	956	956	956	956	0
273	20240417	143600	30137554	956	956	956	956	169
274	20240417	143500	29975990	956	956	956	956	150
275	20240417	143400	29832590	956	956	956	956	12
276	20240417	143300	29821118	957	957	957	957	0
277	20240417	143200	29821118	957	957	957	957	0
278	20240417	143100	29821118	957	956	957	956	44
279	20240417	143000	29779022	955	955	955	955	0
280	20240417	142900	29779022	955	955	955	955	0
281	20240417	142800	29779022	955	955	955	955	0
282	20240417	142700	29779022	955	955	955	955	0
283	20240417	142600	29779022	955	955	955	955	12
284	20240417	142500	29767562	955	955	955	955	0
285	20240417	142400	29767562	955	955	955	955	12
286	20240417	142300	29756102	954	954	954	954	12
287	20240417	142200	29744654	953	953	953	953	0
288	20240417	142100	29744654	953	953	953	953	12
289	20240417	142000	29733218	953	953	953	953	0
290	20240417	141900	29733218	953	953	953	953	0
291	20240417	141800	29733218	953	953	953	953	415
292	20240417	141700	29337723	953	953	953	953	0
293	20240417	141600	29337723	953	953	953	953	0
294	20240417	141500	29337723	953	953	953	953	151
295	20240417	141400	29193820	954	954	954	954	768
296	20240417	141300	28461148	954	954	954	954	0
297	20240417	141200	28461148	954	954	954	954	0
298	20240417	141100	28461148	954	954	954	954	0
299	20240417	141000	28461148	954	954	954	954	95
300	20240417	140900	28370518	959	959	959	959	0
301	20240417	140800	28370518	959	959	959	959	0
302	20240417	140700	28370518	959	959	959	959	0
303	20240417	140600	28370518	959	959	959	959	0
304	20240417	140500	28370518	959	959	959	959	0
305	20240417	140400	28370518	959	959	959	959	0
306	20240417	140300	28370518	959	959	959	959	0
307	20240417	140200	28370518	959	959	959	959	0
308	20240417	140100	28370518	959	959	959	959	0
309	20240417	140000	28370518	959	959	959	959	0
310	20240417	135900	28370518	959	959	959	959	0
311	20240417	135800	28370518	959	959	959	959	0
312	20240417	135700	28370518	959	959	959	959	32
313	20240417	135600	28339830	954	954	954	954	0
314	20240417	135500	28339830	954	954	954	954	151
315	20240417	135400	28195776	959	959	959	959	0
316	20240417	135300	28195776	959	959	959	959	0
317	20240417	135200	28195776	959	959	959	959	0
318	20240417	135100	28195776	959	959	959	959	0
319	20240417	135000	28195776	959	959	959	959	0
320	20240417	134900	28195776	959	959	959	959	0
321	20240417	134800	28195776	959	959	959	959	0
322	20240417	134700	28195776	959	959	959	959	0
323	20240417	134600	28195776	959	959	959	959	0
324	20240417	134500	28195776	959	959	959	959	0
325	20240417	134400	28195776	959	959	959	959	0
326	20240417	134300	28195776	959	959	959	959	0
327	20240417	134200	28195776	959	959	959	959	0
328	20240417	134100	28195776	959	958	959	958	5000
329	20240417	134000	23401007	958	958	958	958	32
330	20240417	133900	23370351	953	953	953	953	0
331	20240417	133800	23370351	953	953	953	953	0
332	20240417	133700	23370351	953	953	953	953	0
333	20240417	133600	23370351	953	953	953	953	0
334	20240417	133500	23370351	953	953	953	952	246
335	20240417	133400	23136008	958	958	958	958	0
336	20240417	133300	23136008	958	958	958	958	0
337	20240417	133200	23136008	958	958	958	958	0
338	20240417	133100	23136008	958	958	958	958	0
339	20240417	133000	23136008	958	958	958	958	0
340	20240417	132900	23136008	958	958	958	958	0
341	20240417	132800	23136008	958	958	958	958	0
342	20240417	132700	23136008	958	958	958	958	0
343	20240417	132600	23136008	958	958	958	958	0
344	20240417	132500	23136008	958	958	958	958	0
345	20240417	132400	23136008	958	958	958	958	0
346	20240417	132300	23136008	958	958	958	958	32
347	20240417	132200	23105352	957	957	957	957	0
348	20240417	132100	23105352	957	957	957	957	0
349	20240417	132000	23105352	957	957	957	957	0
350	20240417	131900	23105352	957	957	957	957	0
351	20240417	131800	23105352	957	957	957	957	0
352	20240417	131700	23105352	957	957	957	957	0
353	20240417	131600	23105352	957	957	957	957	0
354	20240417	131500	23105352	957	957	957	957	153
355	20240417	131400	22958931	957	957	957	957	71
356	20240417	131300	22890984	959	959	959	959	0
357	20240417	131200	22890984	959	959	959	959	0
358	20240417	131100	22890984	959	959	959	959	0
359	20240417	131000	22890984	959	959	959	959	0
360	20240417	130900	22890984	959	959	959	959	0
361	20240417	130800	22890984	959	959	959	959	0
362	20240417	130700	22890984	959	959	959	959	0
363	20240417	130600	22890984	959	953	959	953	44
364	20240417	130500	22848960	953	953	953	953	540
365	20240417	130400	22334340	954	954	954	954	0
366	20240417	130300	22334340	954	954	954	954	0
367	20240417	130200	22334340	954	954	954	954	0
368	20240417	130100	22334340	954	954	954	954	75
369	20240417	130000	22262790	959	959	959	959	0
370	20240417	125900	22262790	959	959	959	959	0
371	20240417	125800	22262790	959	959	959	959	2
372	20240417	125700	22260872	954	954	954	954	0
373	20240417	125600	22260872	954	954	954	954	0
374	20240417	125500	22260872	954	954	954	954	151
375	20240417	125400	22116818	959	959	959	959	0
376	20240417	125300	22116818	959	959	959	959	0
377	20240417	125200	22116818	959	959	959	959	0
378	20240417	125100	22116818	959	959	959	959	0
379	20240417	125000	22116818	959	959	959	959	0
380	20240417	124900	22116818	959	959	959	959	32
381	20240417	124800	22086130	953	953	953	953	0
382	20240417	124700	22086130	953	953	953	953	0
383	20240417	124600	22086130	953	953	953	953	0
384	20240417	124500	22086130	953	953	953	953	0
385	20240417	124400	22086130	953	953	953	953	0
386	20240417	124300	22086130	953	953	953	953	0
387	20240417	124200	22086130	953	953	953	953	0
388	20240417	124100	22086130	953	953	953	953	0
389	20240417	124000	22086130	953	953	953	953	0
390	20240417	123900	22086130	953	953	953	953	0
391	20240417	123800	22086130	953	953	953	953	0
392	20240417	123700	22086130	953	953	953	953	0
393	20240417	123600	22086130	953	953	953	953	0
394	20240417	123500	22086130	953	953	953	953	151
395	20240417	123400	21942227	959	959	959	959	3
396	20240417	123300	21939350	959	959	959	959	0
397	20240417	123200	21939350	959	959	959	959	32
398	20240417	123100	21908662	954	954	954	954	0
399	20240417	123000	21908662	954	954	954	954	0
400	20240417	122900	21908662	954	954	954	954	0
401	20240417	122800	21908662	954	954	954	954	0
402	20240417	122700	21908662	954	954	954	954	95
403	20240417	122600	21818032	959	959	959	959	20
404	20240417	122500	21798852	959	959	959	959	0
405	20240417	122400	21798852	959	959	959	959	0
406	20240417	122300	21798852	959	959	959	959	0
407	20240417	122200	21798852	959	959	959	959	0
408	20240417	122100	21798852	959	959	959	959	0
409	20240417	122000	21798852	959	959	959	959	0
410	20240417	121900	21798852	959	959	959	959	0
411	20240417	121800	21798852	959	959	959	959	0
412	20240417	121700	21798852	959	959	959	959	0
413	20240417	121600	21798852	959	959	959	959	0
414	20240417	121500	21798852	959	954	959	954	183
415	20240417	121400	21624110	959	959	959	959	0
416	20240417	121300	21624110	959	959	959	959	0
417	20240417	121200	21624110	959	959	959	959	0
418	20240417	121100	21624110	959	959	959	959	0
419	20240417	121000	21624110	959	959	959	959	0
420	20240417	120900	21624110	959	959	959	959	0
421	20240417	120800	21624110	959	959	959	959	0
422	20240417	120700	21624110	959	959	959	959	0
423	20240417	120600	21624110	959	959	959	959	0
424	20240417	120500	21624110	959	959	959	959	5
425	20240417	120400	21619315	959	959	959	959	0
426	20240417	120300	21619315	959	959	959	959	0
427	20240417	120200	21619315	959	959	959	959	0
428	20240417	120100	21619315	959	959	959	959	0
429	20240417	120000	21619315	959	959	959	959	0
430	20240417	115900	21619315	959	959	959	959	0
431	20240417	115800	21619315	959	959	959	959	32
432	20240417	115700	21588627	953	953	953	953	0
433	20240417	115600	21588627	953	953	953	953	0
434	20240417	115500	21588627	953	953	953	953	151
435	20240417	115400	21444724	953	953	953	953	0
436	20240417	115300	21444724	953	953	953	953	0
437	20240417	115200	21444724	953	953	953	953	95
438	20240417	115100	21354189	959	959	959	959	0
439	20240417	115000	21354189	959	959	959	959	0
440	20240417	114900	21354189	959	959	959	959	0
441	20240417	114800	21354189	959	959	959	959	0
442	20240417	114700	21354189	959	959	959	959	0
443	20240417	114600	21354189	959	959	959	959	0
444	20240417	114500	21354189	959	959	959	959	0
445	20240417	114400	21354189	959	959	959	959	0
446	20240417	114300	21354189	959	959	959	959	0
447	20240417	114200	21354189	959	959	959	959	0
448	20240417	114100	21354189	959	959	959	959	32
449	20240417	114000	21323501	953	953	953	953	0
450	20240417	113900	21323501	953	953	953	953	0
451	20240417	113800	21323501	953	953	953	953	0
452	20240417	113700	21323501	953	953	953	953	0
453	20240417	113600	21323501	953	953	953	953	0
454	20240417	113500	21323501	953	953	953	953	151
455	20240417	113400	21179598	959	959	959	959	0
456	20240417	113300	21179598	959	959	959	959	0
457	20240417	113200	21179598	959	959	959	959	0
458	20240417	113100	21179598	959	959	959	959	0
459	20240417	113000	21179598	959	959	959	959	0
460	20240417	112900	21179598	959	959	959	959	0
461	20240417	112800	21179598	959	959	959	959	0
462	20240417	112700	21179598	959	959	959	959	0
463	20240417	112600	21179598	959	959	959	959	0
464	20240417	112500	21179598	959	959	959	959	0
465	20240417	112400	21179598	959	958	959	958	32
466	20240417	112300	21148911	952	952	952	952	0
467	20240417	112200	21148911	952	952	952	952	0
468	20240417	112100	21148911	952	952	952	952	0
469	20240417	112000	21148911	952	952	952	952	0
470	20240417	111900	21148911	952	952	952	952	0
471	20240417	111800	21148911	952	952	952	952	95
472	20240417	111700	21058471	952	952	952	952	0
473	20240417	111600	21058471	952	952	952	952	0
474	20240417	111500	21058471	952	952	952	952	151
475	20240417	111400	20914719	956	956	956	956	0
476	20240417	111300	20914719	956	956	956	956	0
477	20240417	111200	20914719	956	956	956	956	0
478	20240417	111100	20914719	956	956	956	956	0
479	20240417	111000	20914719	956	956	956	956	5796
480	20240417	110900	15373743	956	956	956	956	0
481	20240417	110800	15373743	956	956	956	956	0
482	20240417	110700	15373743	956	956	956	956	32
483	20240417	110600	15343151	956	956	956	956	0
484	20240417	110500	15343151	956	956	956	956	0
485	20240417	110400	15343151	956	956	956	956	0
486	20240417	110300	15343151	956	956	956	956	0
487	20240417	110200	15343151	956	956	956	956	0
488	20240417	110100	15343151	956	956	956	956	0
489	20240417	110000	15343151	956	956	956	956	0
490	20240417	105900	15343151	956	956	956	956	0
491	20240417	105800	15343151	956	956	956	956	0
492	20240417	105700	15343151	956	956	956	956	2
493	20240417	105600	15341239	955	955	955	955	0
494	20240417	105500	15341239	955	951	955	951	162
495	20240417	105400	15187143	954	954	954	954	0
496	20240417	105300	15187143	954	954	954	954	0
497	20240417	105200	15187143	954	954	954	954	0
498	20240417	105100	15187143	954	954	954	954	0
499	20240417	105000	15187143	954	954	954	954	32
500	20240417	104900	15156615	951	951	951	951	0
501	20240417	104800	15156615	951	951	951	951	0
502	20240417	104700	15156615	951	951	951	951	0
503	20240417	104600	15156615	951	951	951	951	0
504	20240417	104500	15156615	951	951	951	951	0
505	20240417	104400	15156615	951	951	951	951	95
506	20240417	104300	15066270	951	951	951	951	114
507	20240417	104200	14957856	951	951	951	951	0
508	20240417	104100	14957856	951	951	951	951	0
509	20240417	104000	14957856	951	951	951	951	1
510	20240417	103900	14956905	950	950	950	950	2000
511	20240417	103800	13056905	951	950	951	950	2
512	20240417	103700	13055004	951	951	951	951	0
513	20240417	103600	13055004	951	951	951	951	0
514	20240417	103500	13055004	951	951	951	951	198
515	20240417	103400	12866706	954	954	954	954	0
516	20240417	103300	12866706	954	953	954	953	32
517	20240417	103200	12836180	951	951	951	951	0
518	20240417	103100	12836180	951	951	951	951	200
519	20240417	103000	12645980	953	953	953	953	17
520	20240417	102900	12629779	953	953	953	953	1
521	20240417	102800	12628826	953	953	953	953	0
522	20240417	102700	12628826	953	953	953	953	0
523	20240417	102600	12628826	953	953	953	953	1
524	20240417	102500	12627873	953	953	953	953	25
525	20240417	102400	12604048	953	953	953	953	0
526	20240417	102300	12604048	953	953	953	953	25
527	20240417	102200	12580223	953	953	953	953	50
528	20240417	102100	12532573	953	953	953	953	12
529	20240417	102000	12521137	953	953	953	953	82
530	20240417	101900	12442991	953	953	953	953	4
531	20240417	101800	12439179	952	952	952	952	1000
532	20240417	101700	11487179	953	953	953	953	1075
533	20240417	101600	10462704	954	954	954	954	32
534	20240417	101500	10432176	954	954	954	954	47
535	20240417	101400	10387338	956	956	956	956	1
536	20240417	101300	10386382	956	956	956	955	221
537	20240417	101200	10175324	955	955	955	955	0
538	20240417	101100	10175324	955	955	955	955	35
539	20240417	101000	10141899	955	955	955	955	96
540	20240417	100900	10050219	956	956	956	956	11
541	20240417	100800	10039703	956	956	956	956	0
542	20240417	100700	10039703	956	956	956	956	0
543	20240417	100600	10039703	956	956	956	956	262
544	20240417	100500	9789231	956	956	956	956	83
545	20240417	100400	9709883	955	955	955	955	0
546	20240417	100300	9709883	955	955	955	955	0
547	20240417	100200	9709883	955	955	955	954	47
548	20240417	100100	9665014	953	953	953	953	0
549	20240417	100000	9665014	953	954	954	953	88
550	20240417	095900	9581088	956	953	956	953	97
551	20240417	095800	9488551	956	956	956	956	0
552	20240417	095700	9488551	956	956	956	956	12
553	20240417	095600	9477079	956	956	956	956	0
554	20240417	095500	9477079	956	952	956	952	152
555	20240417	095400	9332371	956	956	956	956	0
556	20240417	095300	9332371	956	956	956	956	0
557	20240417	095200	9332371	956	955	956	955	1100
558	20240417	095100	8281240	955	955	955	955	0
559	20240417	095000	8281240	955	955	955	955	0
560	20240417	094900	8281240	955	955	955	955	207
561	20240417	094800	8083555	955	955	955	955	31
562	20240417	094700	8053950	955	955	955	955	0
563	20240417	094600	8053950	955	955	955	955	0
564	20240417	094500	8053950	955	955	955	955	0
565	20240417	094400	8053950	955	955	955	955	0
566	20240417	094300	8053950	955	955	955	955	0
567	20240417	094200	8053950	955	955	955	955	32
568	20240417	094100	8023390	955	955	955	955	1
569	20240417	094000	8022435	955	955	955	955	0
570	20240417	093900	8022435	955	955	955	955	0
571	20240417	093800	8022435	955	952	955	952	2650
572	20240417	093700	5497931	951	951	951	951	0
573	20240417	093600	5497931	951	951	951	951	0
574	20240417	093500	5497931	951	951	951	951	173
575	20240417	093400	5333408	951	951	951	951	0
576	20240417	093300	5333408	951	951	951	951	0
577	20240417	093200	5333408	951	951	951	951	10
578	20240417	093100	5323898	952	952	952	952	0
579	20240417	093000	5323898	952	952	952	952	49
580	20240417	092900	5277250	952	952	952	952	451
581	20240417	092800	4847898	952	952	952	952	0
582	20240417	092700	4847898	952	952	952	952	0
583	20240417	092600	4847898	952	952	952	952	0
584	20240417	092500	4847898	952	952	952	952	32
585	20240417	092400	4817434	952	952	952	952	0
586	20240417	092300	4817434	952	952	952	952	20
587	20240417	092200	4798394	952	952	952	952	80
588	20240417	092100	4722234	952	952	952	952	0
589	20240417	092000	4722234	952	952	952	952	0
590	20240417	091900	4722234	952	952	952	952	0
591	20240417	091800	4722234	952	952	952	952	0
592	20240417	091700	4722234	952	952	952	952	0
593	20240417	091600	4722234	952	952	952	952	0
594	20240417	091500	4722234	952	952	952	952	95
595	20240417	091400	4631794	952	952	952	952	0
596	20240417	091300	4631794	952	952	952	952	0
597	20240417	091200	4631794	952	952	952	952	525
598	20240417	091100	4131994	952	952	952	952	0
599	20240417	091000	4131994	952	952	952	952	0
600	20240417	090900	4131994	952	952	952	952	0
601	20240417	090800	4131994	952	952	952	952	0
602	20240417	090700	4131994	952	950	952	950	1398
603	20240417	090600	2801108	952	952	952	952	20
604	20240417	090500	2782068	952	952	952	952	31
605	20240417	090400	2752556	950	950	950	950	0
606	20240417	090300	2752556	950	950	950	950	921
607	20240417	090200	1877606	952	952	952	952	0
608	20240417	090100	1877606	952	952	952	952	0
609	20240417	090000	1877606	952	942	952	942	1993