KissMeData/033050/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190700	46858981	974	974	974	974	848
3	20240415	190600	46858981	974	974	974	974	0
4	20240415	190500	46858981	974	974	974	974	0
5	20240415	190400	46858981	974	974	974	974	0
6	20240415	190300	46858981	974	974	974	974	0
7	20240415	190200	46858981	974	974	974	974	0
8	20240415	190100	46858981	974	974	974	974	0
9	20240415	190000	46858981	974	974	974	974	0
10	20240415	185900	46858981	974	974	974	974	0
11	20240415	185800	46858981	974	974	974	974	0
12	20240415	185700	46858981	974	974	974	974	0
13	20240415	185600	46858981	974	974	974	974	0
14	20240415	185500	46858981	974	974	974	974	0
15	20240415	185400	46858981	974	974	974	974	0
16	20240415	185300	46858981	974	974	974	974	0
17	20240415	185200	46858981	974	974	974	974	0
18	20240415	185100	46858981	974	974	974	974	0
19	20240415	185000	46858981	974	974	974	974	0
20	20240415	184900	46858981	974	974	974	974	0
21	20240415	184800	46858981	974	974	974	974	0
22	20240415	184700	46858981	974	974	974	974	0
23	20240415	184600	46858981	974	974	974	974	0
24	20240415	184500	46858981	974	974	974	974	0
25	20240415	184400	46858981	974	974	974	974	0
26	20240415	184300	46858981	974	974	974	974	0
27	20240415	184200	46858981	974	974	974	974	0
28	20240415	184100	46858981	974	974	974	974	0
29	20240415	184000	46858981	974	974	974	974	0
30	20240415	183900	46858981	974	974	974	974	0
31	20240415	183800	46858981	974	974	974	974	0
32	20240415	183700	46858981	974	974	974	974	848
33	20240415	183600	46858981	974	974	974	974	0
34	20240415	183500	46858981	974	974	974	974	0
35	20240415	183400	46858981	974	974	974	974	0
36	20240415	183300	46858981	974	974	974	974	0
37	20240415	183200	46858981	974	974	974	974	0
38	20240415	183100	46858981	974	974	974	974	0
39	20240415	183000	46858981	974	974	974	974	0
40	20240415	182900	46858981	974	974	974	974	0
41	20240415	182800	46858981	974	974	974	974	0
42	20240415	182700	46858981	974	974	974	974	0
43	20240415	182600	46858981	974	974	974	974	0
44	20240415	182500	46858981	974	974	974	974	0
45	20240415	182400	46858981	974	974	974	974	0
46	20240415	182300	46858981	974	974	974	974	0
47	20240415	182200	46858981	974	974	974	974	0
48	20240415	182100	46858981	974	974	974	974	0
49	20240415	182000	46858981	974	974	974	974	0
50	20240415	181900	46858981	974	974	974	974	0
51	20240415	181800	46858981	974	974	974	974	0
52	20240415	181700	46858981	974	974	974	974	0
53	20240415	181600	46858981	974	974	974	974	0
54	20240415	181500	46858981	974	974	974	974	0
55	20240415	181400	46858981	974	974	974	974	0
56	20240415	181300	46858981	974	974	974	974	0
57	20240415	181200	46858981	974	974	974	974	0
58	20240415	181100	46858981	974	974	974	974	0
59	20240415	181000	46858981	974	974	974	974	0
60	20240415	180900	46858981	974	974	974	974	0
61	20240415	180800	46858981	974	974	974	974	0
62	20240415	180700	46858981	974	974	974	974	848
63	20240415	180600	46858981	974	974	974	974	0
64	20240415	180500	46858981	974	974	974	974	0
65	20240415	180400	46858981	974	974	974	974	0
66	20240415	180300	46858981	974	974	974	974	0
67	20240415	180200	46858981	974	974	974	974	0
68	20240415	180100	46858981	974	974	974	974	0
69	20240415	180000	46858981	974	974	974	974	0
70	20240415	175900	46858981	974	974	974	974	0
71	20240415	175800	46858981	974	974	974	974	0
72	20240415	175700	46858981	974	974	974	974	0
73	20240415	175600	46858981	974	974	974	974	0
74	20240415	175500	46858981	974	974	974	974	0
75	20240415	175400	46858981	974	974	974	974	0
76	20240415	175300	46858981	974	974	974	974	0
77	20240415	175200	46858981	974	974	974	974	0
78	20240415	175100	46858981	974	974	974	974	0
79	20240415	175000	46858981	974	974	974	974	0
80	20240415	174900	46858981	974	974	974	974	0
81	20240415	174800	46858981	974	974	974	974	0
82	20240415	174700	46858981	974	974	974	974	0
83	20240415	174600	46858981	974	974	974	974	0
84	20240415	174500	46858981	974	974	974	974	0
85	20240415	174400	46858981	974	974	974	974	0
86	20240415	174300	46858981	974	974	974	974	0
87	20240415	174200	46858981	974	974	974	974	0
88	20240415	174100	46858981	974	974	974	974	0
89	20240415	174000	46858981	974	974	974	974	0
90	20240415	173900	46858981	974	974	974	974	0
91	20240415	173800	46858981	974	974	974	974	0
92	20240415	173700	46858981	974	974	974	974	848
93	20240415	173600	46858981	974	974	974	974	0
94	20240415	173500	46858981	974	974	974	974	0
95	20240415	173400	46858981	974	974	974	974	0
96	20240415	173300	46858981	974	974	974	974	0
97	20240415	173200	46858981	974	974	974	974	0
98	20240415	173100	46858981	974	974	974	974	0
99	20240415	173000	46858981	974	974	974	974	0
100	20240415	172900	46858981	974	974	974	974	0
101	20240415	172800	46858981	974	974	974	974	0
102	20240415	172700	46858981	974	974	974	974	0
103	20240415	172600	46858981	974	974	974	974	0
104	20240415	172500	46858981	974	974	974	974	0
105	20240415	172400	46858981	974	974	974	974	0
106	20240415	172300	46858981	974	974	974	974	0
107	20240415	172200	46858981	974	974	974	974	0
108	20240415	172100	46858981	974	974	974	974	0
109	20240415	172000	46858981	974	974	974	974	0
110	20240415	171900	46858981	974	974	974	974	0
111	20240415	171800	46858981	974	974	974	974	0
112	20240415	171700	46858981	974	974	974	974	0
113	20240415	171600	46858981	974	974	974	974	0
114	20240415	171500	46858981	974	974	974	974	0
115	20240415	171400	46858981	974	974	974	974	0
116	20240415	171300	46858981	974	974	974	974	0
117	20240415	171200	46858981	974	974	974	974	0
118	20240415	171100	46858981	974	974	974	974	0
119	20240415	171000	46858981	974	974	974	974	0
120	20240415	170900	46858981	974	974	974	974	0
121	20240415	170800	46858981	974	974	974	974	0
122	20240415	170700	46858981	974	974	974	974	848
123	20240415	170600	46858981	974	974	974	974	0
124	20240415	170500	46858981	974	974	974	974	0
125	20240415	170400	46858981	974	974	974	974	0
126	20240415	170300	46858981	974	974	974	974	0
127	20240415	170200	46858981	974	974	974	974	0
128	20240415	170100	46858981	974	974	974	974	0
129	20240415	170000	46858981	974	974	974	974	0
130	20240415	165900	46858981	974	974	974	974	0
131	20240415	165800	46858981	974	974	974	974	0
132	20240415	165700	46858981	974	974	974	974	0
133	20240415	165600	46858981	974	974	974	974	0
134	20240415	165500	46858981	974	974	974	974	0
135	20240415	165400	46858981	974	974	974	974	0
136	20240415	165300	46858981	974	974	974	974	0
137	20240415	165200	46858981	974	974	974	974	0
138	20240415	165100	46858981	974	974	974	974	0
139	20240415	165000	46858981	974	974	974	974	0
140	20240415	164900	46858981	974	974	974	974	0
141	20240415	164800	46858981	974	974	974	974	0
142	20240415	164700	46858981	974	974	974	974	0
143	20240415	164600	46858981	974	974	974	974	0
144	20240415	164500	46858981	974	974	974	974	0
145	20240415	164400	46858981	974	974	974	974	0
146	20240415	164300	46858981	974	974	974	974	0
147	20240415	164200	46858981	974	974	974	974	0
148	20240415	164100	46858981	974	974	974	974	0
149	20240415	164000	46858981	974	974	974	974	0
150	20240415	163900	46858981	974	974	974	974	0
151	20240415	163800	46858981	974	974	974	974	0
152	20240415	163700	46858981	974	974	974	974	848
153	20240415	163600	46858981	974	974	974	974	0
154	20240415	163500	46858981	974	974	974	974	0
155	20240415	163400	46858981	974	974	974	974	0
156	20240415	163300	46858981	974	974	974	974	0
157	20240415	163200	46858981	974	974	974	974	0
158	20240415	163100	46858981	974	974	974	974	0
159	20240415	163000	46858981	974	974	974	974	0
160	20240415	162900	46858981	974	974	974	974	0
161	20240415	162800	46858981	974	974	974	974	0
162	20240415	162700	46858981	974	974	974	974	0
163	20240415	162600	46858981	974	974	974	974	0
164	20240415	162500	46858981	974	974	974	974	0
165	20240415	162400	46858981	974	974	974	974	0
166	20240415	162300	46858981	974	974	974	974	0
167	20240415	162200	46858981	974	974	974	974	0
168	20240415	162100	46858981	974	974	974	974	0
169	20240415	162000	46858981	974	974	974	974	0
170	20240415	161900	46858981	974	974	974	974	0
171	20240415	161800	46858981	974	974	974	974	0
172	20240415	161700	46858981	974	974	974	974	0
173	20240415	161600	46858981	974	974	974	974	0
174	20240415	161500	46858981	974	974	974	974	0
175	20240415	161400	46858981	974	974	974	974	0
176	20240415	161300	46858981	974	974	974	974	0
177	20240415	161200	46858981	974	974	974	974	0
178	20240415	161100	46858981	974	974	974	974	0
179	20240415	161000	46858981	974	974	974	974	0
180	20240415	160900	46858981	974	974	974	974	0
181	20240415	160800	46858981	974	974	974	974	0
182	20240415	160700	46858981	974	974	974	974	848
183	20240415	160600	46858981	974	974	974	974	0
184	20240415	160500	46858981	974	974	974	974	0
185	20240415	160400	46858981	974	974	974	974	0
186	20240415	160300	46858981	974	974	974	974	0
187	20240415	160200	46858981	974	974	974	974	0
188	20240415	160100	46858981	974	974	974	974	0
189	20240415	160000	46858981	974	974	974	974	0
190	20240415	155900	46858981	974	974	974	974	0
191	20240415	155800	46858981	974	974	974	974	0
192	20240415	155700	46858981	974	974	974	974	0
193	20240415	155600	46858981	974	974	974	974	0
194	20240415	155500	46858981	974	974	974	974	0
195	20240415	155400	46858981	974	974	974	974	0
196	20240415	155300	46858981	974	974	974	974	0
197	20240415	155200	46858981	974	974	974	974	0
198	20240415	155100	46858981	974	974	974	974	0
199	20240415	155000	46858981	974	974	974	974	0
200	20240415	154900	46858981	974	974	974	974	0
201	20240415	154800	46858981	974	974	974	974	0
202	20240415	154700	46858981	974	974	974	974	0
203	20240415	154600	46858981	974	974	974	974	0
204	20240415	154500	46858981	974	974	974	974	0
205	20240415	154400	46858981	974	974	974	974	0
206	20240415	154300	46858981	974	974	974	974	0
207	20240415	154200	46858981	974	974	974	974	0
208	20240415	154100	46858981	974	974	974	974	0
209	20240415	154000	46858981	974	974	974	974	0
210	20240415	153900	46858981	974	974	974	974	0
211	20240415	153800	46858981	974	974	974	974	0
212	20240415	153700	46858981	974	974	974	974	848
213	20240415	153600	46858981	974	974	974	974	0
214	20240415	153500	46858981	974	974	974	974	0
215	20240415	153400	46858981	974	974	974	974	0
216	20240415	153300	46858981	974	974	974	974	0
217	20240415	153200	46858981	974	974	974	974	0
218	20240415	153100	46858981	974	974	974	974	0
219	20240415	153000	46858981	974	974	974	974	848
220	20240415	152900	46033029	971	971	971	971	0
221	20240415	152800	46033029	971	971	971	971	0
222	20240415	152700	46033029	971	971	971	971	0
223	20240415	152600	46033029	971	971	971	971	0
224	20240415	152500	46033029	971	971	971	971	0
225	20240415	152400	46033029	971	971	971	971	0
226	20240415	152300	46033029	971	971	971	971	0
227	20240415	152200	46033029	971	971	971	971	0
228	20240415	152100	46033029	971	971	971	971	0
229	20240415	152000	46033029	971	971	971	971	0
230	20240415	151900	46033029	971	969	971	964	20
231	20240415	151800	46013652	963	963	969	963	6
232	20240415	151700	46007862	969	969	969	969	0
233	20240415	151600	46007862	969	969	969	969	0
234	20240415	151500	46007862	969	969	969	969	0
235	20240415	151400	46007862	969	969	969	969	4
236	20240415	151300	46003986	969	969	969	969	0
237	20240415	151200	46003986	969	969	969	969	0
238	20240415	151100	46003986	969	969	969	969	0
239	20240415	151000	46003986	969	969	969	969	0
240	20240415	150900	46003986	969	969	969	969	0
241	20240415	150800	46003986	969	969	969	969	0
242	20240415	150700	46003986	969	969	969	969	1
243	20240415	150600	46003017	962	962	962	962	1
244	20240415	150500	46002055	970	970	970	970	0
245	20240415	150400	46002055	970	970	970	970	0
246	20240415	150300	46002055	970	970	970	970	0
247	20240415	150200	46002055	970	962	970	962	2
248	20240415	150100	46000123	961	963	963	961	868
249	20240415	150000	45165429	974	974	974	974	0
250	20240415	145900	45165429	974	974	974	974	0
251	20240415	145800	45165429	974	974	974	974	0
252	20240415	145700	45165429	974	974	974	974	0
253	20240415	145600	45165429	974	974	974	974	0
254	20240415	145500	45165429	974	974	974	974	0
255	20240415	145400	45165429	974	974	974	974	0
256	20240415	145300	45165429	974	974	974	974	0
257	20240415	145200	45165429	974	974	974	974	0
258	20240415	145100	45165429	974	974	974	974	0
259	20240415	145000	45165429	974	974	974	974	0
260	20240415	144900	45165429	974	974	974	974	0
261	20240415	144800	45165429	974	974	974	974	0
262	20240415	144700	45165429	974	974	974	974	0
263	20240415	144600	45165429	974	974	974	974	0
264	20240415	144500	45165429	974	974	974	974	0
265	20240415	144400	45165429	974	974	974	974	0
266	20240415	144300	45165429	974	974	974	974	0
267	20240415	144200	45165429	974	974	974	974	0
268	20240415	144100	45165429	974	974	974	974	0
269	20240415	144000	45165429	974	974	974	974	0
270	20240415	143900	45165429	974	974	974	974	0
271	20240415	143800	45165429	974	974	974	974	0
272	20240415	143700	45165429	974	974	974	974	0
273	20240415	143600	45165429	974	974	974	974	0
274	20240415	143500	45165429	974	974	974	974	0
275	20240415	143400	45165429	974	974	974	974	0
276	20240415	143300	45165429	974	974	974	974	0
277	20240415	143200	45165429	974	974	974	974	0
278	20240415	143100	45165429	974	974	974	974	0
279	20240415	143000	45165429	974	967	974	967	1759
280	20240415	142900	43458031	967	967	967	967	0
281	20240415	142800	43458031	967	967	967	967	0
282	20240415	142700	43458031	967	967	967	967	0
283	20240415	142600	43458031	967	967	967	967	0
284	20240415	142500	43458031	967	967	967	967	0
285	20240415	142400	43458031	967	967	967	967	0
286	20240415	142300	43458031	967	962	967	962	797
287	20240415	142200	42691312	962	962	962	962	1248
288	20240415	142100	41490736	963	963	963	963	0
289	20240415	142000	41490736	963	963	963	963	0
290	20240415	141900	41490736	963	963	963	963	0
291	20240415	141800	41490736	963	963	963	963	0
292	20240415	141700	41490736	963	963	963	963	0
293	20240415	141600	41490736	963	963	963	963	1
294	20240415	141500	41489773	965	965	965	965	0
295	20240415	141400	41489773	965	965	965	965	1
296	20240415	141300	41488808	966	966	966	966	0
297	20240415	141200	41488808	966	966	966	966	0
298	20240415	141100	41488808	966	966	966	966	0
299	20240415	141000	41488808	966	966	966	966	0
300	20240415	140900	41488808	966	966	966	966	0
301	20240415	140800	41488808	966	966	966	966	0
302	20240415	140700	41488808	966	966	966	966	2
303	20240415	140600	41486876	966	966	966	966	0
304	20240415	140500	41486876	966	966	966	966	0
305	20240415	140400	41486876	966	966	966	966	0
306	20240415	140300	41486876	966	963	966	962	236
307	20240415	140200	41259815	968	968	968	968	0
308	20240415	140100	41259815	968	968	968	968	0
309	20240415	140000	41259815	968	968	968	968	0
310	20240415	135900	41259815	968	968	968	968	0
311	20240415	135800	41259815	968	968	968	968	0
312	20240415	135700	41259815	968	968	968	968	0
313	20240415	135600	41259815	968	968	968	968	0
314	20240415	135500	41259815	968	968	968	968	0
315	20240415	135400	41259815	968	968	968	968	0
316	20240415	135300	41259815	968	968	968	968	0
317	20240415	135200	41259815	968	968	968	968	0
318	20240415	135100	41259815	968	968	968	968	0
319	20240415	135000	41259815	968	968	968	968	0
320	20240415	134900	41259815	968	968	968	968	0
321	20240415	134800	41259815	968	968	968	968	1
322	20240415	134700	41258847	962	962	962	962	0
323	20240415	134600	41258847	962	962	962	962	0
324	20240415	134500	41258847	962	962	962	962	1
325	20240415	134400	41257885	965	965	965	965	99
326	20240415	134300	41162350	969	969	969	969	0
327	20240415	134200	41162350	969	969	969	969	0
328	20240415	134100	41162350	969	969	969	969	0
329	20240415	134000	41162350	969	967	969	967	3163
330	20240415	133900	38098627	967	965	967	965	928
331	20240415	133800	37203103	965	965	965	965	0
332	20240415	133700	37203103	965	965	965	965	0
333	20240415	133600	37203103	965	965	965	965	0
334	20240415	133500	37203103	965	965	965	965	0
335	20240415	133400	37203103	965	965	965	962	221
336	20240415	133300	36990115	964	964	964	964	20
337	20240415	133200	36970835	965	965	965	965	0
338	20240415	133100	36970835	965	965	965	965	3
339	20240415	133000	36967940	965	965	965	965	0
340	20240415	132900	36967940	965	965	965	965	0
341	20240415	132800	36967940	965	965	965	965	0
342	20240415	132700	36967940	965	965	965	965	0
343	20240415	132600	36967940	965	965	965	965	4
344	20240415	132500	36964080	967	967	967	967	0
345	20240415	132400	36964080	967	967	967	967	0
346	20240415	132300	36964080	967	967	967	967	1
347	20240415	132200	36963113	960	965	965	960	10000
348	20240415	132100	27359557	966	967	967	966	2600
349	20240415	132000	24847537	969	968	969	968	144
350	20240415	131900	24708143	969	969	969	969	0
351	20240415	131800	24708143	969	969	969	969	7
352	20240415	131700	24701360	969	969	969	969	0
353	20240415	131600	24701360	969	969	969	969	300
354	20240415	131500	24410660	970	970	970	970	0
355	20240415	131400	24410660	970	970	970	970	0
356	20240415	131300	24410660	970	970	970	970	0
357	20240415	131200	24410660	970	970	970	970	0
358	20240415	131100	24410660	970	970	970	970	167
359	20240415	131000	24248670	973	973	973	973	1
360	20240415	130900	24247697	970	970	970	970	0
361	20240415	130800	24247697	970	970	970	970	0
362	20240415	130700	24247697	970	970	970	970	0
363	20240415	130600	24247697	970	970	970	970	0
364	20240415	130500	24247697	970	970	970	970	0
365	20240415	130400	24247697	970	970	970	970	0
366	20240415	130300	24247697	970	970	970	970	0
367	20240415	130200	24247697	970	971	971	970	598
368	20240415	130100	23667636	971	971	971	971	1
369	20240415	130000	23666665	970	970	970	970	1
370	20240415	125900	23665695	970	970	970	970	845
371	20240415	125800	22846045	971	971	971	971	0
372	20240415	125700	22846045	971	971	971	971	0
373	20240415	125600	22846045	971	971	971	971	132
374	20240415	125500	22717873	972	972	972	972	0
375	20240415	125400	22717873	972	972	972	972	0
376	20240415	125300	22717873	972	972	972	972	0
377	20240415	125200	22717873	972	972	972	972	0
378	20240415	125100	22717873	972	972	972	972	0
379	20240415	125000	22717873	972	971	972	970	292
380	20240415	124900	22434301	972	972	972	972	1
381	20240415	124800	22433329	971	971	971	971	25
382	20240415	124700	22409054	970	970	970	970	0
383	20240415	124600	22409054	970	970	970	970	0
384	20240415	124500	22409054	970	970	970	970	0
385	20240415	124400	22409054	970	970	970	970	0
386	20240415	124300	22409054	970	970	970	970	0
387	20240415	124200	22409054	970	970	970	970	0
388	20240415	124100	22409054	970	970	970	970	0
389	20240415	124000	22409054	970	970	970	970	0
390	20240415	123900	22409054	970	970	970	970	0
391	20240415	123800	22409054	970	970	970	970	0
392	20240415	123700	22409054	970	970	970	970	0
393	20240415	123600	22409054	970	970	970	970	0
394	20240415	123500	22409054	970	973	973	970	1064
395	20240415	123400	21375997	973	973	973	973	0
396	20240415	123300	21375997	973	973	973	973	0
397	20240415	123200	21375997	973	973	973	973	0
398	20240415	123100	21375997	973	972	973	972	402
399	20240415	123000	20984853	971	971	971	971	0
400	20240415	122900	20984853	971	971	971	971	26
401	20240415	122800	20959607	971	971	971	971	0
402	20240415	122700	20959607	971	971	971	971	50
403	20240415	122600	20911057	970	970	970	970	0
404	20240415	122500	20911057	970	970	970	970	0
405	20240415	122400	20911057	970	970	970	970	0
406	20240415	122300	20911057	970	970	970	970	0
407	20240415	122200	20911057	970	970	970	970	0
408	20240415	122100	20911057	970	970	970	970	25
409	20240415	122000	20886807	970	970	970	970	0
410	20240415	121900	20886807	970	970	970	970	0
411	20240415	121800	20886807	970	970	970	970	0
412	20240415	121700	20886807	970	970	970	970	0
413	20240415	121600	20886807	970	970	970	970	25
414	20240415	121500	20862557	971	971	971	971	0
415	20240415	121400	20862557	971	971	971	971	0
416	20240415	121300	20862557	971	971	971	971	0
417	20240415	121200	20862557	971	971	971	971	1
418	20240415	121100	20861586	970	970	970	970	25
419	20240415	121000	20837336	970	970	970	970	0
420	20240415	120900	20837336	970	970	970	970	0
421	20240415	120800	20837336	970	970	970	970	198
422	20240415	120700	20645276	970	970	970	970	0
423	20240415	120600	20645276	970	970	970	970	0
424	20240415	120500	20645276	970	970	970	970	0
425	20240415	120400	20645276	970	970	970	970	0
426	20240415	120300	20645276	970	970	970	970	0
427	20240415	120200	20645276	970	971	971	970	15
428	20240415	120100	20630721	970	970	970	970	26
429	20240415	120000	20605501	970	970	970	970	0
430	20240415	115900	20605501	970	970	970	970	0
431	20240415	115800	20605501	970	970	970	970	0
432	20240415	115700	20605501	970	970	970	970	397
433	20240415	115600	20220411	970	970	970	970	25
434	20240415	115500	20196161	970	970	970	970	0
435	20240415	115400	20196161	970	970	970	970	25
436	20240415	115300	20171911	971	971	971	971	0
437	20240415	115200	20171911	971	971	971	971	0
438	20240415	115100	20171911	971	971	971	971	0
439	20240415	115000	20171911	971	971	971	971	0
440	20240415	114900	20171911	971	971	971	971	0
441	20240415	114800	20171911	971	971	971	971	0
442	20240415	114700	20171911	971	971	971	971	0
443	20240415	114600	20171911	971	971	971	971	0
444	20240415	114500	20171911	971	971	971	971	110
445	20240415	114400	20065101	970	970	970	970	0
446	20240415	114300	20065101	970	970	970	970	0
447	20240415	114200	20065101	970	970	970	970	50
448	20240415	114100	20016601	971	971	971	971	0
449	20240415	114000	20016601	971	971	971	971	0
450	20240415	113900	20016601	971	971	971	971	1
451	20240415	113800	20015630	970	970	970	970	0
452	20240415	113700	20015630	970	970	970	970	230
453	20240415	113600	19792530	970	970	970	970	0
454	20240415	113500	19792530	970	970	970	970	0
455	20240415	113400	19792530	970	970	970	970	0
456	20240415	113300	19792530	970	971	971	970	26
457	20240415	113200	19767309	970	970	970	970	0
458	20240415	113100	19767309	970	970	970	970	0
459	20240415	113000	19767309	970	970	970	970	0
460	20240415	112900	19767309	970	970	970	970	0
461	20240415	112800	19767309	970	970	970	970	0
462	20240415	112700	19767309	970	970	970	970	0
463	20240415	112600	19767309	970	970	970	970	25
464	20240415	112500	19743059	970	970	970	970	0
465	20240415	112400	19743059	970	970	970	970	0
466	20240415	112300	19743059	970	970	970	970	0
467	20240415	112200	19743059	970	970	970	970	0
468	20240415	112100	19743059	970	970	970	970	25
469	20240415	112000	19718809	970	970	970	970	5
470	20240415	111900	19713959	971	971	971	971	5
471	20240415	111800	19709104	972	972	972	972	0
472	20240415	111700	19709104	972	972	972	972	0
473	20240415	111600	19709104	972	972	972	972	0
474	20240415	111500	19709104	972	972	972	972	1
475	20240415	111400	19708132	971	971	971	971	25
476	20240415	111300	19683857	971	971	971	971	0
477	20240415	111200	19683857	971	971	971	971	0
478	20240415	111100	19683857	971	971	971	971	0
479	20240415	111000	19683857	971	971	971	971	0
480	20240415	110900	19683857	971	971	971	971	0
481	20240415	110800	19683857	971	971	971	971	0
482	20240415	110700	19683857	971	971	971	971	0
483	20240415	110600	19683857	971	971	971	971	0
484	20240415	110500	19683857	971	971	971	971	0
485	20240415	110400	19683857	971	971	971	971	0
486	20240415	110300	19683857	971	971	971	971	0
487	20240415	110200	19683857	971	971	971	971	0
488	20240415	110100	19683857	971	971	971	971	0
489	20240415	110000	19683857	971	971	971	971	0
490	20240415	105900	19683857	971	971	971	971	0
491	20240415	105800	19683857	971	971	971	971	1
492	20240415	105700	19682886	970	970	970	970	0
493	20240415	105600	19682886	970	970	970	970	25
494	20240415	105500	19658636	971	971	971	971	1
495	20240415	105400	19657665	970	970	970	970	1
496	20240415	105300	19656695	970	970	970	970	69
497	20240415	105200	19589765	974	974	974	974	0
498	20240415	105100	19589765	974	974	974	974	0
499	20240415	105000	19589765	974	974	974	974	0
500	20240415	104900	19589765	974	974	974	974	0
501	20240415	104800	19589765	974	974	974	974	0
502	20240415	104700	19589765	974	974	974	974	10
503	20240415	104600	19580025	974	974	974	974	0
504	20240415	104500	19580025	974	974	974	974	4
505	20240415	104400	19576129	974	974	974	974	0
506	20240415	104300	19576129	974	974	974	974	0
507	20240415	104200	19576129	974	972	974	970	2119
508	20240415	104100	17519655	972	973	973	972	2000
509	20240415	104000	15574872	973	973	973	973	0
510	20240415	103900	15574872	973	973	973	973	26
511	20240415	103800	15549574	974	974	974	974	0
512	20240415	103700	15549574	974	974	974	974	92
513	20240415	103600	15459966	974	974	974	974	0
514	20240415	103500	15459966	974	974	974	974	0
515	20240415	103400	15459966	974	974	974	974	0
516	20240415	103300	15459966	974	974	974	974	0
517	20240415	103200	15459966	974	974	974	974	0
518	20240415	103100	15459966	974	974	974	974	25
519	20240415	103000	15435616	974	974	974	974	0
520	20240415	102900	15435616	974	974	974	974	0
521	20240415	102800	15435616	974	974	974	974	0
522	20240415	102700	15435616	974	974	974	974	0
523	20240415	102600	15435616	974	974	974	974	0
524	20240415	102500	15435616	974	974	974	974	0
525	20240415	102400	15435616	974	973	974	973	283
526	20240415	102300	15160204	975	975	975	975	3
527	20240415	102200	15157279	975	975	975	975	0
528	20240415	102100	15157279	975	975	975	975	0
529	20240415	102000	15157279	975	974	975	974	80
530	20240415	101900	15079308	974	973	974	973	24
531	20240415	101800	15055933	973	973	973	973	0
532	20240415	101700	15055933	973	973	973	973	0
533	20240415	101600	15055933	973	973	973	973	25
534	20240415	101500	15031608	974	974	974	974	100
535	20240415	101400	14934208	974	974	974	974	3
536	20240415	101300	14931286	973	973	973	973	0
537	20240415	101200	14931286	973	973	973	973	0
538	20240415	101100	14931286	973	973	973	973	0
539	20240415	101000	14931286	973	974	974	973	217
540	20240415	100900	14719991	975	975	975	975	0
541	20240415	100800	14719991	975	975	975	975	0
542	20240415	100700	14719991	975	975	975	975	6
543	20240415	100600	14714141	974	974	974	974	0
544	20240415	100500	14714141	974	974	974	974	62
545	20240415	100400	14653753	976	976	976	976	1
546	20240415	100300	14652777	976	974	976	974	2
547	20240415	100200	14650827	974	974	974	974	0
548	20240415	100100	14650827	974	974	974	974	0
549	20240415	100000	14650827	974	974	974	974	47
550	20240415	095900	14605049	976	976	976	976	49
551	20240415	095800	14557225	974	974	974	974	5
552	20240415	095700	14552355	974	974	974	974	6
553	20240415	095600	14546511	974	973	974	973	52
554	20240415	095500	14495888	974	974	974	974	0
555	20240415	095400	14495888	974	974	974	974	37
556	20240415	095300	14459850	975	975	975	975	0
557	20240415	095200	14459850	975	975	975	975	4
558	20240415	095100	14455950	975	975	975	975	0
559	20240415	095000	14455950	975	975	975	975	0
560	20240415	094900	14455950	975	975	975	975	23
561	20240415	094800	14433525	975	975	975	975	2
562	20240415	094700	14431575	973	973	973	973	403
563	20240415	094600	14039456	974	974	974	974	0
564	20240415	094500	14039456	974	974	974	974	0
565	20240415	094400	14039456	974	974	974	974	0
566	20240415	094300	14039456	974	974	974	974	105
567	20240415	094200	13937186	974	974	974	974	25
568	20240415	094100	13912836	975	975	975	975	112
569	20240415	094000	13803636	975	974	975	974	287
570	20240415	093900	13524091	974	974	974	974	923
571	20240415	093800	12625089	975	975	975	975	0
572	20240415	093700	12625089	975	975	975	975	1
573	20240415	093600	12624114	976	976	976	976	0
574	20240415	093500	12624114	976	976	976	976	0
575	20240415	093400	12624114	976	976	976	976	0
576	20240415	093300	12624114	976	976	976	976	0
577	20240415	093200	12624114	976	975	976	975	395
578	20240415	093100	12238879	975	975	975	975	0
579	20240415	093000	12238879	975	975	975	975	52
580	20240415	092900	12188179	975	975	975	975	0
581	20240415	092800	12188179	975	975	975	975	127
582	20240415	092700	12064354	975	975	975	975	0
583	20240415	092600	12064354	975	975	975	975	0
584	20240415	092500	12064354	975	975	975	975	0
585	20240415	092400	12064354	975	975	975	975	0
586	20240415	092300	12064354	975	975	975	975	74
587	20240415	092200	11992204	976	977	977	976	1667
588	20240415	092100	10364085	977	977	977	977	525
589	20240415	092000	9851160	978	978	978	978	148
590	20240415	091900	9706416	978	978	978	978	155
591	20240415	091800	9554826	978	978	978	978	0
592	20240415	091700	9554826	978	978	978	978	48
593	20240415	091600	9507882	983	983	983	983	0
594	20240415	091500	9507882	983	983	983	983	4
595	20240415	091400	9503950	980	980	980	980	366
596	20240415	091300	9145270	980	978	980	978	1001
597	20240415	091200	8165024	978	979	979	978	999
598	20240415	091100	7187814	979	979	979	979	0
599	20240415	091000	7187814	979	979	979	979	0
600	20240415	090900	7187814	979	979	979	979	94
601	20240415	090800	7095788	980	980	980	980	0
602	20240415	090700	7095788	980	980	980	980	1
603	20240415	090600	7094808	983	983	983	983	12
604	20240415	090500	7083012	984	984	984	984	1
605	20240415	090400	7082028	984	984	984	984	1020
606	20240415	090300	6078348	984	984	984	984	1
607	20240415	090200	6077364	984	984	984	984	754
608	20240415	090100	5335428	984	984	984	980	3107
609	20240415	090000	2290560	984	985	985	980	2326