KissMeData/033050/min/candle-20240418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240418	190800	42733276	961	961	961	961	2906
3	20240418	190700	42733276	961	961	961	961	0
4	20240418	190600	42733276	961	961	961	961	0
5	20240418	190500	42733276	961	961	961	961	0
6	20240418	190400	42733276	961	961	961	961	0
7	20240418	190300	42733276	961	961	961	961	0
8	20240418	190200	42733276	961	961	961	961	0
9	20240418	190100	42733276	961	961	961	961	0
10	20240418	190000	42733276	961	961	961	961	0
11	20240418	185900	42733276	961	961	961	961	0
12	20240418	185800	42733276	961	961	961	961	0
13	20240418	185700	42733276	961	961	961	961	0
14	20240418	185600	42733276	961	961	961	961	0
15	20240418	185500	42733276	961	961	961	961	0
16	20240418	185400	42733276	961	961	961	961	0
17	20240418	185300	42733276	961	961	961	961	0
18	20240418	185200	42733276	961	961	961	961	0
19	20240418	185100	42733276	961	961	961	961	0
20	20240418	185000	42733276	961	961	961	961	0
21	20240418	184900	42733276	961	961	961	961	0
22	20240418	184800	42733276	961	961	961	961	0
23	20240418	184700	42733276	961	961	961	961	0
24	20240418	184600	42733276	961	961	961	961	0
25	20240418	184500	42733276	961	961	961	961	0
26	20240418	184400	42733276	961	961	961	961	0
27	20240418	184300	42733276	961	961	961	961	0
28	20240418	184200	42733276	961	961	961	961	0
29	20240418	184100	42733276	961	961	961	961	0
30	20240418	184000	42733276	961	961	961	961	0
31	20240418	183900	42733276	961	961	961	961	0
32	20240418	183800	42733276	961	961	961	961	2906
33	20240418	183700	42733276	961	961	961	961	0
34	20240418	183600	42733276	961	961	961	961	0
35	20240418	183500	42733276	961	961	961	961	0
36	20240418	183400	42733276	961	961	961	961	0
37	20240418	183300	42733276	961	961	961	961	0
38	20240418	183200	42733276	961	961	961	961	0
39	20240418	183100	42733276	961	961	961	961	0
40	20240418	183000	42733276	961	961	961	961	0
41	20240418	182900	42733276	961	961	961	961	0
42	20240418	182800	42733276	961	961	961	961	0
43	20240418	182700	42733276	961	961	961	961	0
44	20240418	182600	42733276	961	961	961	961	0
45	20240418	182500	42733276	961	961	961	961	0
46	20240418	182400	42733276	961	961	961	961	0
47	20240418	182300	42733276	961	961	961	961	0
48	20240418	182200	42733276	961	961	961	961	0
49	20240418	182100	42733276	961	961	961	961	0
50	20240418	182000	42733276	961	961	961	961	0
51	20240418	181900	42733276	961	961	961	961	0
52	20240418	181800	42733276	961	961	961	961	0
53	20240418	181700	42733276	961	961	961	961	0
54	20240418	181600	42733276	961	961	961	961	0
55	20240418	181500	42733276	961	961	961	961	0
56	20240418	181400	42733276	961	961	961	961	0
57	20240418	181300	42733276	961	961	961	961	0
58	20240418	181200	42733276	961	961	961	961	0
59	20240418	181100	42733276	961	961	961	961	0
60	20240418	181000	42733276	961	961	961	961	0
61	20240418	180900	42733276	961	961	961	961	0
62	20240418	180800	42733276	961	961	961	961	2906
63	20240418	180700	42733276	961	961	961	961	0
64	20240418	180600	42733276	961	961	961	961	0
65	20240418	180500	42733276	961	961	961	961	0
66	20240418	180400	42733276	961	961	961	961	0
67	20240418	180300	42733276	961	961	961	961	0
68	20240418	180200	42733276	961	961	961	961	0
69	20240418	180100	42733276	961	961	961	961	0
70	20240418	180000	42733276	961	961	961	961	0
71	20240418	175900	42733276	961	961	961	961	0
72	20240418	175800	42733276	961	961	961	961	0
73	20240418	175700	42733276	961	961	961	961	0
74	20240418	175600	42733276	961	961	961	961	0
75	20240418	175500	42733276	961	961	961	961	0
76	20240418	175400	42733276	961	961	961	961	0
77	20240418	175300	42733276	961	961	961	961	0
78	20240418	175200	42733276	961	961	961	961	0
79	20240418	175100	42733276	961	961	961	961	0
80	20240418	175000	42733276	961	961	961	961	0
81	20240418	174900	42733276	961	961	961	961	0
82	20240418	174800	42733276	961	961	961	961	0
83	20240418	174700	42733276	961	961	961	961	0
84	20240418	174600	42733276	961	961	961	961	0
85	20240418	174500	42733276	961	961	961	961	0
86	20240418	174400	42733276	961	961	961	961	0
87	20240418	174300	42733276	961	961	961	961	0
88	20240418	174200	42733276	961	961	961	961	0
89	20240418	174100	42733276	961	961	961	961	0
90	20240418	174000	42733276	961	961	961	961	0
91	20240418	173900	42733276	961	961	961	961	0
92	20240418	173800	42733276	961	961	961	961	2906
93	20240418	173700	42733276	961	961	961	961	0
94	20240418	173600	42733276	961	961	961	961	0
95	20240418	173500	42733276	961	961	961	961	0
96	20240418	173400	42733276	961	961	961	961	0
97	20240418	173300	42733276	961	961	961	961	0
98	20240418	173200	42733276	961	961	961	961	0
99	20240418	173100	42733276	961	961	961	961	0
100	20240418	173000	42733276	961	961	961	961	0
101	20240418	172900	42733276	961	961	961	961	0
102	20240418	172800	42733276	961	961	961	961	0
103	20240418	172700	42733276	961	961	961	961	0
104	20240418	172600	42733276	961	961	961	961	0
105	20240418	172500	42733276	961	961	961	961	0
106	20240418	172400	42733276	961	961	961	961	0
107	20240418	172300	42733276	961	961	961	961	0
108	20240418	172200	42733276	961	961	961	961	0
109	20240418	172100	42733276	961	961	961	961	0
110	20240418	172000	42733276	961	961	961	961	0
111	20240418	171900	42733276	961	961	961	961	0
112	20240418	171800	42733276	961	961	961	961	0
113	20240418	171700	42733276	961	961	961	961	0
114	20240418	171600	42733276	961	961	961	961	0
115	20240418	171500	42733276	961	961	961	961	0
116	20240418	171400	42733276	961	961	961	961	0
117	20240418	171300	42733276	961	961	961	961	0
118	20240418	171200	42733276	961	961	961	961	0
119	20240418	171100	42733276	961	961	961	961	0
120	20240418	171000	42733276	961	961	961	961	0
121	20240418	170900	42733276	961	961	961	961	0
122	20240418	170800	42733276	961	961	961	961	2906
123	20240418	170700	42733276	961	961	961	961	0
124	20240418	170600	42733276	961	961	961	961	0
125	20240418	170500	42733276	961	961	961	961	0
126	20240418	170400	42733276	961	961	961	961	0
127	20240418	170300	42733276	961	961	961	961	0
128	20240418	170200	42733276	961	961	961	961	0
129	20240418	170100	42733276	961	961	961	961	0
130	20240418	170000	42733276	961	961	961	961	0
131	20240418	165900	42733276	961	961	961	961	0
132	20240418	165800	42733276	961	961	961	961	0
133	20240418	165700	42733276	961	961	961	961	0
134	20240418	165600	42733276	961	961	961	961	0
135	20240418	165500	42733276	961	961	961	961	0
136	20240418	165400	42733276	961	961	961	961	0
137	20240418	165300	42733276	961	961	961	961	0
138	20240418	165200	42733276	961	961	961	961	0
139	20240418	165100	42733276	961	961	961	961	0
140	20240418	165000	42733276	961	961	961	961	0
141	20240418	164900	42733276	961	961	961	961	0
142	20240418	164800	42733276	961	961	961	961	0
143	20240418	164700	42733276	961	961	961	961	0
144	20240418	164600	42733276	961	961	961	961	0
145	20240418	164500	42733276	961	961	961	961	0
146	20240418	164400	42733276	961	961	961	961	0
147	20240418	164300	42733276	961	961	961	961	0
148	20240418	164200	42733276	961	961	961	961	0
149	20240418	164100	42733276	961	961	961	961	0
150	20240418	164000	42733276	961	961	961	961	0
151	20240418	163900	42733276	961	961	961	961	0
152	20240418	163800	42733276	961	961	961	961	2906
153	20240418	163700	42733276	961	961	961	961	0
154	20240418	163600	42733276	961	961	961	961	0
155	20240418	163500	42733276	961	961	961	961	0
156	20240418	163400	42733276	961	961	961	961	0
157	20240418	163300	42733276	961	961	961	961	0
158	20240418	163200	42733276	961	961	961	961	0
159	20240418	163100	42733276	961	961	961	961	0
160	20240418	163000	42733276	961	961	961	961	0
161	20240418	162900	42733276	961	961	961	961	0
162	20240418	162800	42733276	961	961	961	961	0
163	20240418	162700	42733276	961	961	961	961	0
164	20240418	162600	42733276	961	961	961	961	0
165	20240418	162500	42733276	961	961	961	961	0
166	20240418	162400	42733276	961	961	961	961	0
167	20240418	162300	42733276	961	961	961	961	0
168	20240418	162200	42733276	961	961	961	961	0
169	20240418	162100	42733276	961	961	961	961	0
170	20240418	162000	42733276	961	961	961	961	0
171	20240418	161900	42733276	961	961	961	961	0
172	20240418	161800	42733276	961	961	961	961	0
173	20240418	161700	42733276	961	961	961	961	0
174	20240418	161600	42733276	961	961	961	961	0
175	20240418	161500	42733276	961	961	961	961	0
176	20240418	161400	42733276	961	961	961	961	0
177	20240418	161300	42733276	961	961	961	961	0
178	20240418	161200	42733276	961	961	961	961	0
179	20240418	161100	42733276	961	961	961	961	0
180	20240418	161000	42733276	961	961	961	961	0
181	20240418	160900	42733276	961	961	961	961	0
182	20240418	160800	42733276	961	961	961	961	2906
183	20240418	160700	42733276	961	961	961	961	0
184	20240418	160600	42733276	961	961	961	961	0
185	20240418	160500	42733276	961	961	961	961	0
186	20240418	160400	42733276	961	961	961	961	0
187	20240418	160300	42733276	961	961	961	961	0
188	20240418	160200	42733276	961	961	961	961	0
189	20240418	160100	42733276	961	961	961	961	0
190	20240418	160000	42733276	961	961	961	961	0
191	20240418	155900	42733276	961	961	961	961	0
192	20240418	155800	42733276	961	961	961	961	0
193	20240418	155700	42733276	961	961	961	961	0
194	20240418	155600	42733276	961	961	961	961	0
195	20240418	155500	42733276	961	961	961	961	0
196	20240418	155400	42733276	961	961	961	961	0
197	20240418	155300	42733276	961	961	961	961	0
198	20240418	155200	42733276	961	961	961	961	0
199	20240418	155100	42733276	961	961	961	961	0
200	20240418	155000	42733276	961	961	961	961	0
201	20240418	154900	42733276	961	961	961	961	0
202	20240418	154800	42733276	961	961	961	961	0
203	20240418	154700	42733276	961	961	961	961	0
204	20240418	154600	42733276	961	961	961	961	0
205	20240418	154500	42733276	961	961	961	961	0
206	20240418	154400	42733276	961	961	961	961	0
207	20240418	154300	42733276	961	961	961	961	0
208	20240418	154200	42733276	961	961	961	961	0
209	20240418	154100	42733276	961	961	961	961	0
210	20240418	154000	42733276	961	961	961	961	0
211	20240418	153900	42733276	961	961	961	961	0
212	20240418	153800	42733276	961	961	961	961	2906
213	20240418	153700	42733276	961	961	961	961	0
214	20240418	153600	42733276	961	961	961	961	0
215	20240418	153500	42733276	961	961	961	961	0
216	20240418	153400	42733276	961	961	961	961	0
217	20240418	153300	42733276	961	961	961	961	0
218	20240418	153200	42733276	961	961	961	961	0
219	20240418	153100	42733276	961	961	961	961	0
220	20240418	153000	42733276	961	961	961	961	2906
221	20240418	152900	39940610	964	964	964	964	0
222	20240418	152800	39940610	964	964	964	964	0
223	20240418	152700	39940610	964	964	964	964	0
224	20240418	152600	39940610	964	964	964	964	0
225	20240418	152500	39940610	964	964	964	964	0
226	20240418	152400	39940610	964	964	964	964	0
227	20240418	152300	39940610	964	964	964	964	0
228	20240418	152200	39940610	964	964	964	964	0
229	20240418	152100	39940610	964	964	964	964	0
230	20240418	152000	39940610	964	964	964	964	0
231	20240418	151900	39940610	964	964	964	964	0
232	20240418	151800	39940610	964	964	964	964	98
233	20240418	151700	39846138	967	967	967	967	0
234	20240418	151600	39846138	967	966	967	964	49
235	20240418	151500	39798839	967	967	967	967	0
236	20240418	151400	39798839	967	967	967	967	1
237	20240418	151300	39797872	967	967	967	967	0
238	20240418	151200	39797872	967	967	967	967	0
239	20240418	151100	39797872	967	967	967	967	1
240	20240418	151000	39796905	967	967	967	967	0
241	20240418	150900	39796905	967	967	967	967	0
242	20240418	150800	39796905	967	967	967	967	54
243	20240418	150700	39744687	967	967	967	967	0
244	20240418	150600	39744687	967	967	967	967	0
245	20240418	150500	39744687	967	967	967	967	0
246	20240418	150400	39744687	967	967	967	967	0
247	20240418	150300	39744687	967	967	967	967	0
248	20240418	150200	39744687	967	967	967	967	0
249	20240418	150100	39744687	967	967	967	967	6
250	20240418	150000	39738885	967	967	967	967	0
251	20240418	145900	39738885	967	967	967	967	6
252	20240418	145800	39733083	967	967	967	967	0
253	20240418	145700	39733083	967	967	967	967	6
254	20240418	145600	39727281	967	967	967	967	0
255	20240418	145500	39727281	967	967	967	967	6
256	20240418	145400	39721479	966	966	966	966	315
257	20240418	145300	39417189	966	966	966	966	155
258	20240418	145200	39267459	965	965	965	965	1251
259	20240418	145100	38060244	965	965	965	965	61
260	20240418	145000	38001379	964	964	964	964	79
261	20240418	144900	37925223	965	965	965	965	7
262	20240418	144800	37918468	964	965	965	964	245
263	20240418	144700	37682234	965	965	965	965	7
264	20240418	144600	37675479	964	964	964	964	117
265	20240418	144500	37562691	965	965	965	965	7
266	20240418	144400	37555936	964	964	964	964	187
267	20240418	144300	37375668	965	965	965	965	7
268	20240418	144200	37368913	965	965	965	965	0
269	20240418	144100	37368913	965	965	965	965	61
270	20240418	144000	37310048	964	964	964	964	148
271	20240418	143900	37167376	965	965	965	965	7
272	20240418	143800	37160621	965	965	965	965	0
273	20240418	143700	37160621	965	965	965	965	7
274	20240418	143600	37153866	965	965	965	965	54
275	20240418	143500	37101756	965	964	965	964	149
276	20240418	143400	36958113	965	965	965	965	0
277	20240418	143300	36958113	965	965	965	965	8
278	20240418	143200	36950393	965	965	965	965	54
279	20240418	143100	36898283	965	965	965	965	8
280	20240418	143000	36890563	964	964	964	964	1119
281	20240418	142900	35811847	965	965	965	965	7
282	20240418	142800	35805092	965	965	965	965	0
283	20240418	142700	35805092	965	965	965	965	117
284	20240418	142600	35692187	965	965	965	965	0
285	20240418	142500	35692187	965	965	965	965	7
286	20240418	142400	35685432	965	965	965	965	0
287	20240418	142300	35685432	965	966	966	965	146
288	20240418	142200	35544535	966	966	966	966	0
289	20240418	142100	35544535	966	966	966	966	0
290	20240418	142000	35544535	966	966	966	966	0
291	20240418	141900	35544535	966	966	966	966	55
292	20240418	141800	35491405	966	966	966	966	5
293	20240418	141700	35486575	966	966	966	966	0
294	20240418	141600	35486575	966	966	966	966	0
295	20240418	141500	35486575	966	965	966	965	143
296	20240418	141400	35348579	966	966	966	966	0
297	20240418	141300	35348579	966	966	966	966	0
298	20240418	141200	35348579	966	966	966	966	0
299	20240418	141100	35348579	966	966	966	966	262
300	20240418	141000	35095487	965	965	965	965	668
301	20240418	140900	34450867	966	966	966	966	32
302	20240418	140800	34419955	966	966	966	966	0
303	20240418	140700	34419955	966	966	966	966	0
304	20240418	140600	34419955	966	966	966	966	55
305	20240418	140500	34366825	966	966	966	966	16
306	20240418	140400	34351369	966	966	966	966	54
307	20240418	140300	34299205	966	966	966	966	55
308	20240418	140200	34246075	966	966	966	966	0
309	20240418	140100	34246075	966	966	966	966	0
310	20240418	140000	34246075	966	966	966	966	0
311	20240418	135900	34246075	966	966	966	966	32
312	20240418	135800	34215163	966	966	966	966	108
313	20240418	135700	34110835	965	965	965	965	88
314	20240418	135600	34025915	965	965	965	965	0
315	20240418	135500	34025915	965	965	965	965	54
316	20240418	135400	33973805	966	966	966	966	0
317	20240418	135300	33973805	966	966	966	966	0
318	20240418	135200	33973805	966	966	966	966	0
319	20240418	135100	33973805	966	966	966	966	0
320	20240418	135000	33973805	966	966	966	966	0
321	20240418	134900	33973805	966	966	966	966	32
322	20240418	134800	33942893	964	964	964	964	0
323	20240418	134700	33942893	964	964	964	964	0
324	20240418	134600	33942893	964	964	964	964	0
325	20240418	134500	33942893	964	964	964	964	0
326	20240418	134400	33942893	964	964	964	964	0
327	20240418	134300	33942893	964	964	964	964	0
328	20240418	134200	33942893	964	964	964	964	1946
329	20240418	134100	32066949	964	964	964	964	54
330	20240418	134000	32014893	966	966	966	966	0
331	20240418	133900	32014893	966	966	966	966	32
332	20240418	133800	31983981	966	966	966	966	0
333	20240418	133700	31983981	966	963	966	963	150
334	20240418	133600	31839504	962	962	962	962	0
335	20240418	133500	31839504	962	962	962	962	250
336	20240418	133400	31599004	963	963	963	963	0
337	20240418	133300	31599004	963	963	963	963	0
338	20240418	133200	31599004	963	963	963	963	0
339	20240418	133100	31599004	963	963	963	963	0
340	20240418	133000	31599004	963	963	963	963	0
341	20240418	132900	31599004	963	963	963	963	32
342	20240418	132800	31568188	961	962	962	961	3537
343	20240418	132700	28169021	963	963	963	963	0
344	20240418	132600	28169021	963	963	963	963	55
345	20240418	132500	28116056	963	963	963	963	0
346	20240418	132400	28116056	963	963	963	963	1
347	20240418	132300	28115093	961	961	961	961	0
348	20240418	132200	28115093	961	961	961	961	1
349	20240418	132100	28114132	963	963	963	963	0
350	20240418	132000	28114132	963	963	963	963	0
351	20240418	131900	28114132	963	963	963	963	33
352	20240418	131800	28082353	960	960	960	960	0
353	20240418	131700	28082353	960	960	960	960	0
354	20240418	131600	28082353	960	960	960	960	0
355	20240418	131500	28082353	960	960	960	960	142
356	20240418	131400	27946033	960	962	962	960	1200
357	20240418	131300	26793704	962	962	962	962	0
358	20240418	131200	26793704	962	962	962	962	0
359	20240418	131100	26793704	962	962	962	962	1
360	20240418	131000	26792742	962	962	962	962	27
361	20240418	130900	26766768	962	962	962	962	33
362	20240418	130800	26735022	961	961	961	961	0
363	20240418	130700	26735022	961	961	961	961	34
364	20240418	130600	26702348	962	962	962	962	0
365	20240418	130500	26702348	962	962	962	962	0
366	20240418	130400	26702348	962	962	962	962	5
367	20240418	130300	26697538	962	962	962	962	0
368	20240418	130200	26697538	962	962	962	962	34
369	20240418	130100	26664830	963	963	963	963	55
370	20240418	130000	26611865	965	965	965	965	0
371	20240418	125900	26611865	965	965	965	965	33
372	20240418	125800	26580020	963	963	963	963	0
373	20240418	125700	26580020	963	963	963	963	0
374	20240418	125600	26580020	963	963	963	963	0
375	20240418	125500	26580020	963	962	963	962	160
376	20240418	125400	26426083	963	963	963	963	0
377	20240418	125300	26426083	963	963	963	963	0
378	20240418	125200	26426083	963	963	963	963	0
379	20240418	125100	26426083	963	963	963	963	105
380	20240418	125000	26324968	965	965	965	965	0
381	20240418	124900	26324968	965	964	965	964	88
382	20240418	124800	26240103	965	965	965	965	0
383	20240418	124700	26240103	965	965	965	965	0
384	20240418	124600	26240103	965	965	965	965	54
385	20240418	124500	26187993	967	967	967	967	0
386	20240418	124400	26187993	967	967	967	967	0
387	20240418	124300	26187993	967	967	967	967	0
388	20240418	124200	26187993	967	967	967	967	0
389	20240418	124100	26187993	967	967	967	967	0
390	20240418	124000	26187993	967	967	967	967	0
391	20240418	123900	26187993	967	964	967	964	33
392	20240418	123800	26156139	964	964	964	964	111
393	20240418	123700	26049135	964	964	964	964	0
394	20240418	123600	26049135	964	964	964	964	0
395	20240418	123500	26049135	964	964	964	964	27
396	20240418	123400	26023107	964	964	964	964	2
397	20240418	123300	26021179	965	965	965	965	0
398	20240418	123200	26021179	965	965	965	965	0
399	20240418	123100	26021179	965	965	965	965	55
400	20240418	123000	25968104	967	967	967	967	0
401	20240418	122900	25968104	967	967	967	967	33
402	20240418	122800	25936193	965	965	965	965	258
403	20240418	122700	25687223	965	965	965	965	108
404	20240418	122600	25583003	966	966	966	966	0
405	20240418	122500	25583003	966	966	966	966	0
406	20240418	122400	25583003	966	966	966	966	0
407	20240418	122300	25583003	966	966	966	966	0
408	20240418	122200	25583003	966	966	966	966	0
409	20240418	122100	25583003	966	966	966	966	55
410	20240418	122000	25529873	967	967	967	967	0
411	20240418	121900	25529873	967	967	967	967	33
412	20240418	121800	25497962	966	966	966	966	0
413	20240418	121700	25497962	966	966	966	966	0
414	20240418	121600	25497962	966	966	966	966	55
415	20240418	121500	25444832	967	965	967	965	199
416	20240418	121400	25252740	967	967	967	967	0
417	20240418	121300	25252740	967	967	967	967	0
418	20240418	121200	25252740	967	967	967	967	0
419	20240418	121100	25252740	967	967	967	967	0
420	20240418	121000	25252740	967	967	967	967	0
421	20240418	120900	25252740	967	967	967	967	33
422	20240418	120800	25220829	967	967	967	967	0
423	20240418	120700	25220829	967	967	967	967	1
424	20240418	120600	25219862	966	966	966	966	60
425	20240418	120500	25161902	965	965	965	965	18
426	20240418	120400	25144532	965	965	965	965	55
427	20240418	120300	25091457	965	965	965	965	0
428	20240418	120200	25091457	965	965	965	965	0
429	20240418	120100	25091457	965	965	965	965	1
430	20240418	120000	25090492	964	964	964	964	0
431	20240418	115900	25090492	964	964	964	964	33
432	20240418	115800	25058680	964	964	964	964	54
433	20240418	115700	25006624	964	964	964	964	0
434	20240418	115600	25006624	964	964	964	964	0
435	20240418	115500	25006624	964	964	964	964	56
436	20240418	115400	24952640	965	965	965	965	0
437	20240418	115300	24952640	965	965	965	965	0
438	20240418	115200	24952640	965	965	965	965	54
439	20240418	115100	24900530	965	965	965	965	108
440	20240418	115000	24796310	966	966	966	966	0
441	20240418	114900	24796310	966	966	966	966	53
442	20240418	114800	24745112	966	966	966	966	0
443	20240418	114700	24745112	966	966	966	966	0
444	20240418	114600	24745112	966	966	966	966	0
445	20240418	114500	24745112	966	966	966	966	0
446	20240418	114400	24745112	966	966	966	966	0
447	20240418	114300	24745112	966	966	966	966	0
448	20240418	114200	24745112	966	966	966	966	0
449	20240418	114100	24745112	966	966	966	966	0
450	20240418	114000	24745112	966	966	966	966	0
451	20240418	113900	24745112	966	966	966	966	33
452	20240418	113800	24713234	964	964	964	964	4
453	20240418	113700	24709378	964	964	964	964	0
454	20240418	113600	24709378	964	964	964	964	51
455	20240418	113500	24660214	964	964	964	964	92
456	20240418	113400	24571526	965	965	965	965	0
457	20240418	113300	24571526	965	965	965	965	0
458	20240418	113200	24571526	965	965	965	965	55
459	20240418	113100	24518451	965	965	965	965	0
460	20240418	113000	24518451	965	965	965	965	0
461	20240418	112900	24518451	965	965	965	965	0
462	20240418	112800	24518451	965	965	965	965	57
463	20240418	112700	24463446	967	967	967	967	0
464	20240418	112600	24463446	967	967	967	967	0
465	20240418	112500	24463446	967	967	967	967	0
466	20240418	112400	24463446	967	967	967	967	0
467	20240418	112300	24463446	967	967	967	967	0
468	20240418	112200	24463446	967	967	967	967	0
469	20240418	112100	24463446	967	967	967	967	0
470	20240418	112000	24463446	967	967	967	967	0
471	20240418	111900	24463446	967	967	967	967	0
472	20240418	111800	24463446	967	965	967	964	637
473	20240418	111700	23848204	964	964	964	964	7
474	20240418	111600	23841456	964	964	964	964	33
475	20240418	111500	23809644	964	964	964	964	110
476	20240418	111400	23703604	965	965	965	965	0
477	20240418	111300	23703604	965	965	965	965	0
478	20240418	111200	23703604	965	965	965	965	51
479	20240418	111100	23654389	966	966	966	966	0
480	20240418	111000	23654389	966	966	966	966	0
481	20240418	110900	23654389	966	966	966	966	0
482	20240418	110800	23654389	966	966	966	966	0
483	20240418	110700	23654389	966	966	966	966	0
484	20240418	110600	23654389	966	966	966	966	0
485	20240418	110500	23654389	966	966	966	966	0
486	20240418	110400	23654389	966	966	966	966	0
487	20240418	110300	23654389	966	966	966	966	0
488	20240418	110200	23654389	966	966	966	966	0
489	20240418	110100	23654389	966	966	966	966	0
490	20240418	110000	23654389	966	966	966	966	15
491	20240418	105900	23639899	966	966	966	966	0
492	20240418	105800	23639899	966	966	966	966	0
493	20240418	105700	23639899	966	966	966	966	10
494	20240418	105600	23630239	966	962	966	962	90
495	20240418	105500	23543655	962	962	962	962	54
496	20240418	105400	23491707	966	966	966	966	0
497	20240418	105300	23491707	966	966	966	966	0
498	20240418	105200	23491707	966	966	966	966	0
499	20240418	105100	23491707	966	966	966	966	0
500	20240418	105000	23491707	966	966	966	966	0
501	20240418	104900	23491707	966	966	966	966	0
502	20240418	104800	23491707	966	966	966	966	0
503	20240418	104700	23491707	966	966	966	966	0
504	20240418	104600	23491707	966	966	966	966	0
505	20240418	104500	23491707	966	961	966	961	105
506	20240418	104400	23390547	961	961	961	961	54
507	20240418	104300	23338653	966	966	966	966	0
508	20240418	104200	23338653	966	963	966	963	511
509	20240418	104100	22846512	963	963	963	963	0
510	20240418	104000	22846512	963	963	963	963	0
511	20240418	103900	22846512	963	963	963	963	0
512	20240418	103800	22846512	963	963	963	963	0
513	20240418	103700	22846512	963	963	963	963	0
514	20240418	103600	22846512	963	963	963	963	0
515	20240418	103500	22846512	963	959	963	959	144
516	20240418	103400	22708412	963	962	963	962	3000
517	20240418	103300	19819512	963	963	963	963	0
518	20240418	103200	19819512	963	963	963	963	0
519	20240418	103100	19819512	963	963	963	963	0
520	20240418	103000	19819512	963	963	963	963	0
521	20240418	102900	19819512	963	963	963	963	0
522	20240418	102800	19819512	963	963	963	963	0
523	20240418	102700	19819512	963	963	963	963	0
524	20240418	102600	19819512	963	963	963	963	0
525	20240418	102500	19819512	963	963	963	963	0
526	20240418	102400	19819512	963	962	963	962	2503
527	20240418	102300	17410868	961	958	961	958	3722
528	20240418	102200	13837770	958	958	958	958	0
529	20240418	102100	13837770	958	958	958	958	0
530	20240418	102000	13837770	958	958	958	958	0
531	20240418	101900	13837770	958	957	958	957	2
532	20240418	101800	13835855	956	956	956	956	0
533	20240418	101700	13835855	956	956	956	956	0
534	20240418	101600	13835855	956	956	956	956	1
535	20240418	101500	13834899	955	955	955	955	196
536	20240418	101400	13647719	955	955	955	955	4229
537	20240418	101300	9609024	955	953	955	953	19
538	20240418	101200	9590915	955	955	955	955	0
539	20240418	101100	9590915	955	955	955	955	0
540	20240418	101000	9590915	955	953	955	953	143
541	20240418	100900	9454634	955	955	955	955	0
542	20240418	100800	9454634	955	955	955	955	0
543	20240418	100700	9454634	955	953	955	953	105
544	20240418	100600	9354567	955	955	955	955	0
545	20240418	100500	9354567	955	955	955	955	619
546	20240418	100400	8763422	955	955	955	955	1
547	20240418	100300	8762467	953	954	954	953	88
548	20240418	100200	8678570	954	955	955	954	859
549	20240418	100100	7858257	953	953	953	953	0
550	20240418	100000	7858257	953	953	953	953	105
551	20240418	095900	7758192	954	954	954	954	0
552	20240418	095800	7758192	954	955	955	954	31
553	20240418	095700	7728602	954	954	954	954	14
554	20240418	095600	7715246	954	954	954	954	25
555	20240418	095500	7691396	954	954	954	954	118
556	20240418	095400	7578824	955	955	955	955	0
557	20240418	095300	7578824	955	955	955	953	63
558	20240418	095200	7518761	954	954	954	954	0
559	20240418	095100	7518761	954	954	954	954	1
560	20240418	095000	7517807	954	954	954	954	1
561	20240418	094900	7516853	955	955	955	954	65
562	20240418	094800	7454780	954	954	954	954	0
563	20240418	094700	7454780	954	954	954	954	3
564	20240418	094600	7451918	955	954	955	954	113
565	20240418	094500	7344010	954	954	954	954	0
566	20240418	094400	7344010	954	954	954	954	13
567	20240418	094300	7331608	955	955	955	955	79
568	20240418	094200	7256163	955	954	955	954	2726
569	20240418	094100	4652860	955	955	955	955	356
570	20240418	094000	4312880	955	953	955	953	17
571	20240418	093900	4296677	953	953	953	953	0
572	20240418	093800	4296677	953	953	953	953	0
573	20240418	093700	4296677	953	953	953	953	32
574	20240418	093600	4266181	955	955	955	955	2
575	20240418	093500	4264271	955	955	955	955	55
576	20240418	093400	4211746	952	957	957	952	2288
577	20240418	093300	2032683	958	958	958	958	0
578	20240418	093200	2032683	958	957	958	957	665
579	20240418	093100	1395616	958	958	958	958	2
580	20240418	093000	1393700	958	957	958	957	49
581	20240418	092900	1346806	958	958	958	958	54
582	20240418	092800	1295074	958	958	958	958	2
583	20240418	092700	1293158	958	958	958	958	2
584	20240418	092600	1291242	958	958	958	958	0
585	20240418	092500	1291242	958	958	958	958	2
586	20240418	092400	1289326	958	958	958	958	2
587	20240418	092300	1287410	958	958	958	958	0
588	20240418	092200	1287410	958	958	958	958	0
589	20240418	092100	1287410	958	958	958	958	0
590	20240418	092000	1287410	958	958	958	958	0
591	20240418	091900	1287410	958	958	958	958	0
592	20240418	091800	1287410	958	958	958	958	1
593	20240418	091700	1286452	955	955	955	955	23
594	20240418	091600	1264487	955	955	955	955	0
595	20240418	091500	1264487	955	955	955	955	143
596	20240418	091400	1127922	958	958	958	958	0
597	20240418	091300	1127922	958	958	958	958	0
598	20240418	091200	1127922	958	958	958	958	0
599	20240418	091100	1127922	958	958	958	958	0
600	20240418	091000	1127922	958	958	958	958	0
601	20240418	090900	1127922	958	958	958	958	50
602	20240418	090800	1080022	958	958	958	958	61
603	20240418	090700	1021584	951	951	951	951	0
604	20240418	090600	1021584	951	951	951	951	0
605	20240418	090500	1021584	951	951	951	951	0
606	20240418	090400	1021584	951	951	951	951	0
607	20240418	090300	1021584	951	951	951	951	0
608	20240418	090200	1021584	951	951	951	951	0
609	20240418	090100	1021584	951	960	962	951	50
610	20240418	090000	974004	966	951	966	951	1024