KissMeData/033050/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	190800	68036457	985	985	985	985	1239
3	20240412	190700	68036457	985	985	985	985	0
4	20240412	190600	68036457	985	985	985	985	0
5	20240412	190500	68036457	985	985	985	985	0
6	20240412	190400	68036457	985	985	985	985	0
7	20240412	190300	68036457	985	985	985	985	0
8	20240412	190200	68036457	985	985	985	985	0
9	20240412	190100	68036457	985	985	985	985	0
10	20240412	190000	68036457	985	985	985	985	0
11	20240412	185900	68036457	985	985	985	985	0
12	20240412	185800	68036457	985	985	985	985	0
13	20240412	185700	68036457	985	985	985	985	0
14	20240412	185600	68036457	985	985	985	985	0
15	20240412	185500	68036457	985	985	985	985	0
16	20240412	185400	68036457	985	985	985	985	0
17	20240412	185300	68036457	985	985	985	985	0
18	20240412	185200	68036457	985	985	985	985	0
19	20240412	185100	68036457	985	985	985	985	0
20	20240412	185000	68036457	985	985	985	985	0
21	20240412	184900	68036457	985	985	985	985	0
22	20240412	184800	68036457	985	985	985	985	0
23	20240412	184700	68036457	985	985	985	985	0
24	20240412	184600	68036457	985	985	985	985	0
25	20240412	184500	68036457	985	985	985	985	0
26	20240412	184400	68036457	985	985	985	985	0
27	20240412	184300	68036457	985	985	985	985	0
28	20240412	184200	68036457	985	985	985	985	0
29	20240412	184100	68036457	985	985	985	985	0
30	20240412	184000	68036457	985	985	985	985	0
31	20240412	183900	68036457	985	985	985	985	0
32	20240412	183800	68036457	985	985	985	985	1239
33	20240412	183700	68036457	985	985	985	985	0
34	20240412	183600	68036457	985	985	985	985	0
35	20240412	183500	68036457	985	985	985	985	0
36	20240412	183400	68036457	985	985	985	985	0
37	20240412	183300	68036457	985	985	985	985	0
38	20240412	183200	68036457	985	985	985	985	0
39	20240412	183100	68036457	985	985	985	985	0
40	20240412	183000	68036457	985	985	985	985	0
41	20240412	182900	68036457	985	985	985	985	0
42	20240412	182800	68036457	985	985	985	985	0
43	20240412	182700	68036457	985	985	985	985	0
44	20240412	182600	68036457	985	985	985	985	0
45	20240412	182500	68036457	985	985	985	985	0
46	20240412	182400	68036457	985	985	985	985	0
47	20240412	182300	68036457	985	985	985	985	0
48	20240412	182200	68036457	985	985	985	985	0
49	20240412	182100	68036457	985	985	985	985	0
50	20240412	182000	68036457	985	985	985	985	0
51	20240412	181900	68036457	985	985	985	985	0
52	20240412	181800	68036457	985	985	985	985	0
53	20240412	181700	68036457	985	985	985	985	0
54	20240412	181600	68036457	985	985	985	985	0
55	20240412	181500	68036457	985	985	985	985	0
56	20240412	181400	68036457	985	985	985	985	0
57	20240412	181300	68036457	985	985	985	985	0
58	20240412	181200	68036457	985	985	985	985	0
59	20240412	181100	68036457	985	985	985	985	0
60	20240412	181000	68036457	985	985	985	985	0
61	20240412	180900	68036457	985	985	985	985	0
62	20240412	180800	68036457	985	985	985	985	1239
63	20240412	180700	68036457	985	985	985	985	0
64	20240412	180600	68036457	985	985	985	985	0
65	20240412	180500	68036457	985	985	985	985	0
66	20240412	180400	68036457	985	985	985	985	0
67	20240412	180300	68036457	985	985	985	985	0
68	20240412	180200	68036457	985	985	985	985	0
69	20240412	180100	68036457	985	985	985	985	0
70	20240412	180000	68036457	985	985	985	985	0
71	20240412	175900	68036457	985	985	985	985	0
72	20240412	175800	68036457	985	985	985	985	0
73	20240412	175700	68036457	985	985	985	985	0
74	20240412	175600	68036457	985	985	985	985	0
75	20240412	175500	68036457	985	985	985	985	0
76	20240412	175400	68036457	985	985	985	985	0
77	20240412	175300	68036457	985	985	985	985	0
78	20240412	175200	68036457	985	985	985	985	0
79	20240412	175100	68036457	985	985	985	985	0
80	20240412	175000	68036457	985	985	985	985	0
81	20240412	174900	68036457	985	985	985	985	0
82	20240412	174800	68036457	985	985	985	985	0
83	20240412	174700	68036457	985	985	985	985	0
84	20240412	174600	68036457	985	985	985	985	0
85	20240412	174500	68036457	985	985	985	985	0
86	20240412	174400	68036457	985	985	985	985	0
87	20240412	174300	68036457	985	985	985	985	0
88	20240412	174200	68036457	985	985	985	985	0
89	20240412	174100	68036457	985	985	985	985	0
90	20240412	174000	68036457	985	985	985	985	0
91	20240412	173900	68036457	985	985	985	985	0
92	20240412	173800	68036457	985	985	985	985	1239
93	20240412	173700	68036457	985	985	985	985	0
94	20240412	173600	68036457	985	985	985	985	0
95	20240412	173500	68036457	985	985	985	985	0
96	20240412	173400	68036457	985	985	985	985	0
97	20240412	173300	68036457	985	985	985	985	0
98	20240412	173200	68036457	985	985	985	985	0
99	20240412	173100	68036457	985	985	985	985	0
100	20240412	173000	68036457	985	985	985	985	0
101	20240412	172900	68036457	985	985	985	985	0
102	20240412	172800	68036457	985	985	985	985	0
103	20240412	172700	68036457	985	985	985	985	0
104	20240412	172600	68036457	985	985	985	985	0
105	20240412	172500	68036457	985	985	985	985	0
106	20240412	172400	68036457	985	985	985	985	0
107	20240412	172300	68036457	985	985	985	985	0
108	20240412	172200	68036457	985	985	985	985	0
109	20240412	172100	68036457	985	985	985	985	0
110	20240412	172000	68036457	985	985	985	985	0
111	20240412	171900	68036457	985	985	985	985	0
112	20240412	171800	68036457	985	985	985	985	0
113	20240412	171700	68036457	985	985	985	985	0
114	20240412	171600	68036457	985	985	985	985	0
115	20240412	171500	68036457	985	985	985	985	0
116	20240412	171400	68036457	985	985	985	985	0
117	20240412	171300	68036457	985	985	985	985	0
118	20240412	171200	68036457	985	985	985	985	0
119	20240412	171100	68036457	985	985	985	985	0
120	20240412	171000	68036457	985	985	985	985	0
121	20240412	170900	68036457	985	985	985	985	0
122	20240412	170800	68036457	985	985	985	985	1239
123	20240412	170700	68036457	985	985	985	985	0
124	20240412	170600	68036457	985	985	985	985	0
125	20240412	170500	68036457	985	985	985	985	0
126	20240412	170400	68036457	985	985	985	985	0
127	20240412	170300	68036457	985	985	985	985	0
128	20240412	170200	68036457	985	985	985	985	0
129	20240412	170100	68036457	985	985	985	985	0
130	20240412	170000	68036457	985	985	985	985	0
131	20240412	165900	68036457	985	985	985	985	0
132	20240412	165800	68036457	985	985	985	985	0
133	20240412	165700	68036457	985	985	985	985	0
134	20240412	165600	68036457	985	985	985	985	0
135	20240412	165500	68036457	985	985	985	985	0
136	20240412	165400	68036457	985	985	985	985	0
137	20240412	165300	68036457	985	985	985	985	0
138	20240412	165200	68036457	985	985	985	985	0
139	20240412	165100	68036457	985	985	985	985	0
140	20240412	165000	68036457	985	985	985	985	0
141	20240412	164900	68036457	985	985	985	985	0
142	20240412	164800	68036457	985	985	985	985	0
143	20240412	164700	68036457	985	985	985	985	0
144	20240412	164600	68036457	985	985	985	985	0
145	20240412	164500	68036457	985	985	985	985	0
146	20240412	164400	68036457	985	985	985	985	0
147	20240412	164300	68036457	985	985	985	985	0
148	20240412	164200	68036457	985	985	985	985	0
149	20240412	164100	68036457	985	985	985	985	0
150	20240412	164000	68036457	985	985	985	985	0
151	20240412	163900	68036457	985	985	985	985	0
152	20240412	163800	68036457	985	985	985	985	1239
153	20240412	163700	68036457	985	985	985	985	0
154	20240412	163600	68036457	985	985	985	985	0
155	20240412	163500	68036457	985	985	985	985	0
156	20240412	163400	68036457	985	985	985	985	0
157	20240412	163300	68036457	985	985	985	985	0
158	20240412	163200	68036457	985	985	985	985	0
159	20240412	163100	68036457	985	985	985	985	0
160	20240412	163000	68036457	985	985	985	985	0
161	20240412	162900	68036457	985	985	985	985	0
162	20240412	162800	68036457	985	985	985	985	0
163	20240412	162700	68036457	985	985	985	985	0
164	20240412	162600	68036457	985	985	985	985	0
165	20240412	162500	68036457	985	985	985	985	0
166	20240412	162400	68036457	985	985	985	985	0
167	20240412	162300	68036457	985	985	985	985	0
168	20240412	162200	68036457	985	985	985	985	0
169	20240412	162100	68036457	985	985	985	985	0
170	20240412	162000	68036457	985	985	985	985	0
171	20240412	161900	68036457	985	985	985	985	0
172	20240412	161800	68036457	985	985	985	985	0
173	20240412	161700	68036457	985	985	985	985	0
174	20240412	161600	68036457	985	985	985	985	0
175	20240412	161500	68036457	985	985	985	985	0
176	20240412	161400	68036457	985	985	985	985	0
177	20240412	161300	68036457	985	985	985	985	0
178	20240412	161200	68036457	985	985	985	985	0
179	20240412	161100	68036457	985	985	985	985	0
180	20240412	161000	68036457	985	985	985	985	0
181	20240412	160900	68036457	985	985	985	985	0
182	20240412	160800	68036457	985	985	985	985	1239
183	20240412	160700	68036457	985	985	985	985	0
184	20240412	160600	68036457	985	985	985	985	0
185	20240412	160500	68036457	985	985	985	985	0
186	20240412	160400	68036457	985	985	985	985	0
187	20240412	160300	68036457	985	985	985	985	0
188	20240412	160200	68036457	985	985	985	985	0
189	20240412	160100	68036457	985	985	985	985	0
190	20240412	160000	68036457	985	985	985	985	0
191	20240412	155900	68036457	985	985	985	985	0
192	20240412	155800	68036457	985	985	985	985	0
193	20240412	155700	68036457	985	985	985	985	0
194	20240412	155600	68036457	985	985	985	985	0
195	20240412	155500	68036457	985	985	985	985	0
196	20240412	155400	68036457	985	985	985	985	0
197	20240412	155300	68036457	985	985	985	985	0
198	20240412	155200	68036457	985	985	985	985	0
199	20240412	155100	68036457	985	985	985	985	0
200	20240412	155000	68036457	985	985	985	985	0
201	20240412	154900	68036457	985	985	985	985	0
202	20240412	154800	68036457	985	985	985	985	0
203	20240412	154700	68036457	985	985	985	985	0
204	20240412	154600	68036457	985	985	985	985	0
205	20240412	154500	68036457	985	985	985	985	0
206	20240412	154400	68036457	985	985	985	985	0
207	20240412	154300	68036457	985	985	985	985	0
208	20240412	154200	68036457	985	985	985	985	0
209	20240412	154100	68036457	985	985	985	985	0
210	20240412	154000	68036457	985	985	985	985	0
211	20240412	153900	68036457	985	985	985	985	0
212	20240412	153800	68036457	985	985	985	985	1239
213	20240412	153700	68036457	985	985	985	985	0
214	20240412	153600	68036457	985	985	985	985	0
215	20240412	153500	68036457	985	985	985	985	0
216	20240412	153400	68036457	985	985	985	985	0
217	20240412	153300	68036457	985	985	985	985	0
218	20240412	153200	68036457	985	985	985	985	0
219	20240412	153100	68036457	985	985	985	985	0
220	20240412	153000	68036457	985	985	985	985	1239
221	20240412	152900	66816042	987	987	987	987	0
222	20240412	152800	66816042	987	987	987	987	0
223	20240412	152700	66816042	987	987	987	987	0
224	20240412	152600	66816042	987	987	987	987	0
225	20240412	152500	66816042	987	987	987	987	0
226	20240412	152400	66816042	987	987	987	987	0
227	20240412	152300	66816042	987	987	987	987	0
228	20240412	152200	66816042	987	987	987	987	0
229	20240412	152100	66816042	987	987	987	987	0
230	20240412	152000	66816042	987	987	987	987	0
231	20240412	151900	66816042	987	982	987	982	401
232	20240412	151800	66421887	972	987	987	972	13300
233	20240412	151700	53452890	987	987	987	987	1
234	20240412	151600	53451903	981	989	989	981	116
235	20240412	151500	53338075	990	987	990	987	1000
236	20240412	151400	52349782	987	987	987	987	5
237	20240412	151300	52344847	987	984	987	984	634
238	20240412	151200	51720327	984	984	984	984	0
239	20240412	151100	51720327	984	984	984	984	7
240	20240412	151000	51713439	984	980	984	980	973
241	20240412	150900	50759895	980	980	980	980	0
242	20240412	150800	50759895	980	980	980	980	0
243	20240412	150700	50759895	980	980	980	980	58
244	20240412	150600	50703055	980	980	980	980	0
245	20240412	150500	50703055	980	979	980	979	54
246	20240412	150400	50650137	981	981	981	981	64
247	20240412	150300	50587353	980	980	980	980	17
248	20240412	150200	50570693	980	980	980	980	401
249	20240412	150100	50177713	980	980	980	980	0
250	20240412	150000	50177713	980	980	980	980	0
251	20240412	145900	50177713	980	980	980	980	0
252	20240412	145800	50177713	980	980	980	980	0
253	20240412	145700	50177713	980	980	980	980	1
254	20240412	145600	50176733	978	978	980	978	129
255	20240412	145500	50050569	980	980	980	980	0
256	20240412	145400	50050569	980	980	980	980	0
257	20240412	145300	50050569	980	980	980	980	477
258	20240412	145200	49583109	980	980	980	980	0
259	20240412	145100	49583109	980	980	980	980	0
260	20240412	145000	49583109	980	980	980	980	0
261	20240412	144900	49583109	980	980	980	980	0
262	20240412	144800	49583109	980	978	980	978	45
263	20240412	144700	49539097	981	981	981	981	0
264	20240412	144600	49539097	981	981	981	981	0
265	20240412	144500	49539097	981	981	981	981	0
266	20240412	144400	49539097	981	981	981	981	0
267	20240412	144300	49539097	981	981	981	981	0
268	20240412	144200	49539097	981	981	981	981	0
269	20240412	144100	49539097	981	981	981	981	0
270	20240412	144000	49539097	981	981	981	981	0
271	20240412	143900	49539097	981	981	981	981	0
272	20240412	143800	49539097	981	981	981	981	0
273	20240412	143700	49539097	981	981	981	981	1
274	20240412	143600	49538116	978	977	978	977	1894
275	20240412	143500	47685879	977	977	977	977	557
276	20240412	143400	47141690	978	978	978	978	0
277	20240412	143300	47141690	978	978	978	978	0
278	20240412	143200	47141690	978	978	978	978	31
279	20240412	143100	47111372	978	978	978	978	0
280	20240412	143000	47111372	978	978	978	978	0
281	20240412	142900	47111372	978	978	978	978	1
282	20240412	142800	47110394	978	978	978	978	0
283	20240412	142700	47110394	978	978	978	978	0
284	20240412	142600	47110394	978	977	978	977	2
285	20240412	142500	47108439	978	978	978	978	1000
286	20240412	142400	46130439	978	978	978	978	904
287	20240412	142300	45246327	978	978	978	978	0
288	20240412	142200	45246327	978	978	978	978	0
289	20240412	142100	45246327	978	978	978	978	0
290	20240412	142000	45246327	978	978	978	978	0
291	20240412	141900	45246327	978	977	978	977	2
292	20240412	141800	45244372	978	978	978	978	0
293	20240412	141700	45244372	978	978	978	978	0
294	20240412	141600	45244372	978	978	978	978	0
295	20240412	141500	45244372	978	978	978	978	79
296	20240412	141400	45167110	982	982	982	982	0
297	20240412	141300	45167110	982	982	982	982	0
298	20240412	141200	45167110	982	982	982	982	0
299	20240412	141100	45167110	982	982	982	982	100
300	20240412	141000	45068910	982	978	982	978	97
301	20240412	140900	44974040	982	982	982	982	0
302	20240412	140800	44974040	982	982	982	982	0
303	20240412	140700	44974040	982	982	982	982	0
304	20240412	140600	44974040	982	982	982	982	0
305	20240412	140500	44974040	982	982	982	982	0
306	20240412	140400	44974040	982	982	982	982	0
307	20240412	140300	44974040	982	982	982	982	0
308	20240412	140200	44974040	982	982	982	982	0
309	20240412	140100	44974040	982	982	982	982	0
310	20240412	140000	44974040	982	982	982	982	0
311	20240412	135900	44974040	982	982	982	982	1
312	20240412	135800	44973058	978	978	978	978	31
313	20240412	135700	44942740	978	977	978	977	2
314	20240412	135600	44940785	978	977	978	977	220
315	20240412	135500	44725735	978	978	978	978	11
316	20240412	135400	44714977	980	980	980	980	0
317	20240412	135300	44714977	980	980	980	980	0
318	20240412	135200	44714977	980	980	980	980	0
319	20240412	135100	44714977	980	980	980	980	0
320	20240412	135000	44714977	980	980	980	980	0
321	20240412	134900	44714977	980	980	980	980	0
322	20240412	134800	44714977	980	980	980	980	0
323	20240412	134700	44714977	980	980	980	980	0
324	20240412	134600	44714977	980	978	980	977	10001
325	20240412	134500	34943945	980	980	980	980	0
326	20240412	134400	34943945	980	980	980	980	0
327	20240412	134300	34943945	980	980	980	980	0
328	20240412	134200	34943945	980	980	980	980	0
329	20240412	134100	34943945	980	980	980	980	31
330	20240412	134000	34913565	977	977	977	977	0
331	20240412	133900	34913565	977	977	977	977	0
332	20240412	133800	34913565	977	977	977	977	0
333	20240412	133700	34913565	977	977	977	977	0
334	20240412	133600	34913565	977	979	979	977	2386
335	20240412	133500	32580138	980	980	980	979	230
336	20240412	133400	32354834	980	980	980	980	0
337	20240412	133300	32354834	980	980	980	980	5
338	20240412	133200	32349934	984	984	984	984	0
339	20240412	133100	32349934	984	984	984	984	0
340	20240412	133000	32349934	984	984	984	984	0
341	20240412	132900	32349934	984	984	984	984	0
342	20240412	132800	32349934	984	984	984	984	0
343	20240412	132700	32349934	984	984	984	984	0
344	20240412	132600	32349934	984	984	984	984	0
345	20240412	132500	32349934	984	984	984	984	0
346	20240412	132400	32349934	984	984	984	984	31
347	20240412	132300	32319430	984	984	984	984	0
348	20240412	132200	32319430	984	984	984	984	0
349	20240412	132100	32319430	984	984	984	984	0
350	20240412	132000	32319430	984	984	984	984	0
351	20240412	131900	32319430	984	984	984	984	0
352	20240412	131800	32319430	984	984	984	984	1
353	20240412	131700	32318446	979	979	979	979	0
354	20240412	131600	32318446	979	979	979	979	0
355	20240412	131500	32318446	979	980	980	979	153
356	20240412	131400	32168507	980	980	980	980	1
357	20240412	131300	32167527	984	984	984	984	0
358	20240412	131200	32167527	984	984	984	984	0
359	20240412	131100	32167527	984	984	984	984	0
360	20240412	131000	32167527	984	984	984	984	1
361	20240412	130900	32166543	980	980	980	980	1
362	20240412	130800	32165563	984	984	984	984	0
363	20240412	130700	32165563	984	984	984	984	32
364	20240412	130600	32134075	984	984	984	984	3
365	20240412	130500	32131123	979	979	979	979	497
366	20240412	130400	31644560	980	980	980	980	10
367	20240412	130300	31634760	980	980	980	980	0
368	20240412	130200	31634760	980	980	980	980	0
369	20240412	130100	31634760	980	980	980	980	96
370	20240412	130000	31540680	983	983	983	983	0
371	20240412	125900	31540680	983	983	983	983	1
372	20240412	125800	31539697	979	979	979	979	0
373	20240412	125700	31539697	979	979	979	979	0
374	20240412	125600	31539697	979	979	979	979	0
375	20240412	125500	31539697	979	979	979	979	152
376	20240412	125400	31390889	979	981	981	979	3034
377	20240412	125300	28418263	983	983	983	983	0
378	20240412	125200	28418263	983	983	983	983	0
379	20240412	125100	28418263	983	983	983	983	0
380	20240412	125000	28418263	983	983	983	983	32
381	20240412	124900	28386807	982	982	982	982	0
382	20240412	124800	28386807	982	982	982	982	1
383	20240412	124700	28385825	981	983	983	981	51
384	20240412	124600	28335694	983	983	983	983	0
385	20240412	124500	28335694	983	983	983	983	0
386	20240412	124400	28335694	983	983	983	983	0
387	20240412	124300	28335694	983	983	983	983	0
388	20240412	124200	28335694	983	983	983	983	0
389	20240412	124100	28335694	983	983	983	983	0
390	20240412	124000	28335694	983	983	983	983	0
391	20240412	123900	28335694	983	983	983	983	0
392	20240412	123800	28335694	983	983	983	983	0
393	20240412	123700	28335694	983	983	983	983	4
394	20240412	123600	28331762	980	980	980	980	0
395	20240412	123500	28331762	980	980	980	980	152
396	20240412	123400	28182802	981	981	981	981	881
397	20240412	123300	27318541	981	983	983	981	1454
398	20240412	123200	25892091	983	983	983	983	0
399	20240412	123100	25892091	983	983	983	983	0
400	20240412	123000	25892091	983	983	983	983	1
401	20240412	122900	25891108	982	982	982	982	0
402	20240412	122800	25891108	982	982	982	982	0
403	20240412	122700	25891108	982	982	982	982	96
404	20240412	122600	25796836	982	982	982	982	0
405	20240412	122500	25796836	982	982	982	982	0
406	20240412	122400	25796836	982	982	982	982	0
407	20240412	122300	25796836	982	982	982	982	0
408	20240412	122200	25796836	982	982	982	982	660
409	20240412	122100	25148716	983	983	983	983	0
410	20240412	122000	25148716	983	983	983	983	0
411	20240412	121900	25148716	983	983	983	983	0
412	20240412	121800	25148716	983	983	983	983	0
413	20240412	121700	25148716	983	983	983	983	0
414	20240412	121600	25148716	983	983	983	983	32
415	20240412	121500	25117260	983	983	983	983	1
416	20240412	121400	25116277	985	985	985	985	0
417	20240412	121300	25116277	985	985	985	985	1
418	20240412	121200	25115292	983	985	985	983	11
419	20240412	121100	25104475	985	985	985	985	0
420	20240412	121000	25104475	985	985	985	985	0
421	20240412	120900	25104475	985	985	985	985	1
422	20240412	120800	25103490	983	983	983	983	36
423	20240412	120700	25068102	983	983	983	983	0
424	20240412	120600	25068102	983	983	983	983	0
425	20240412	120500	25068102	983	983	983	983	0
426	20240412	120400	25068102	983	983	983	983	0
427	20240412	120300	25068102	983	983	983	983	0
428	20240412	120200	25068102	983	983	983	983	0
429	20240412	120100	25068102	983	983	983	983	0
430	20240412	120000	25068102	983	983	983	983	0
431	20240412	115900	25068102	983	983	983	983	32
432	20240412	115800	25036646	983	983	983	983	1
433	20240412	115700	25035663	982	982	982	982	0
434	20240412	115600	25035663	982	982	982	982	93
435	20240412	115500	24944337	983	983	983	983	83
436	20240412	115400	24862748	984	984	984	984	50
437	20240412	115300	24813548	985	985	985	985	1
438	20240412	115200	24812563	984	984	984	984	181
439	20240412	115100	24634459	985	985	985	985	0
440	20240412	115000	24634459	985	985	985	985	0
441	20240412	114900	24634459	985	985	985	985	0
442	20240412	114800	24634459	985	985	985	985	1
443	20240412	114700	24633474	984	984	984	984	2987
444	20240412	114600	21694266	984	984	984	984	79
445	20240412	114500	21616530	984	984	984	984	0
446	20240412	114400	21616530	984	984	984	984	0
447	20240412	114300	21616530	984	984	984	984	0
448	20240412	114200	21616530	984	983	984	983	44
449	20240412	114100	21573245	983	983	983	983	0
450	20240412	114000	21573245	983	983	983	983	0
451	20240412	113900	21573245	983	983	983	983	79
452	20240412	113800	21495588	983	983	983	983	0
453	20240412	113700	21495588	983	983	983	983	0
454	20240412	113600	21495588	983	983	983	983	0
455	20240412	113500	21495588	983	983	983	983	63
456	20240412	113400	21433659	984	984	984	984	0
457	20240412	113300	21433659	984	984	984	984	506
458	20240412	113200	20935755	984	984	984	984	0
459	20240412	113100	20935755	984	984	984	984	79
460	20240412	113000	20858019	984	984	984	984	0
461	20240412	112900	20858019	984	984	984	984	0
462	20240412	112800	20858019	984	984	984	984	79
463	20240412	112700	20780283	984	984	984	984	0
464	20240412	112600	20780283	984	984	984	984	0
465	20240412	112500	20780283	984	984	984	984	32
466	20240412	112400	20748795	984	984	984	984	5
467	20240412	112300	20743875	984	984	984	984	0
468	20240412	112200	20743875	984	984	984	984	0
469	20240412	112100	20743875	984	985	985	984	96
470	20240412	112000	20649332	985	985	985	985	0
471	20240412	111900	20649332	985	985	985	985	0
472	20240412	111800	20649332	985	985	985	985	13
473	20240412	111700	20636527	986	986	986	986	0
474	20240412	111600	20636527	986	986	986	986	79
475	20240412	111500	20558633	986	986	986	986	2
476	20240412	111400	20556661	987	987	987	987	0
477	20240412	111300	20556661	987	987	987	987	0
478	20240412	111200	20556661	987	987	987	987	0
479	20240412	111100	20556661	987	987	987	987	79
480	20240412	111000	20478688	987	987	987	987	0
481	20240412	110900	20478688	987	987	987	987	0
482	20240412	110800	20478688	987	987	987	987	32
483	20240412	110700	20447104	987	987	987	987	0
484	20240412	110600	20447104	987	987	987	987	79
485	20240412	110500	20369131	987	987	987	987	0
486	20240412	110400	20369131	987	987	987	987	1458
487	20240412	110300	18930085	987	987	987	987	0
488	20240412	110200	18930085	987	987	987	987	0
489	20240412	110100	18930085	987	987	987	987	0
490	20240412	110000	18930085	987	987	987	987	135
491	20240412	105900	18796840	988	988	988	988	0
492	20240412	105800	18796840	988	989	989	988	501
493	20240412	105700	18301828	990	990	990	990	0
494	20240412	105600	18301828	990	990	990	990	78
495	20240412	105500	18224608	989	989	989	989	153
496	20240412	105400	18073291	990	990	990	990	0
497	20240412	105300	18073291	990	990	990	990	0
498	20240412	105200	18073291	990	990	990	990	2
499	20240412	105100	18071311	990	990	990	990	111
500	20240412	105000	17961421	989	989	989	989	1
501	20240412	104900	17960432	990	990	990	990	0
502	20240412	104800	17960432	990	990	990	990	0
503	20240412	104700	17960432	990	990	990	990	0
504	20240412	104600	17960432	990	990	990	990	0
505	20240412	104500	17960432	990	990	990	990	5
506	20240412	104400	17955482	988	988	988	988	96
507	20240412	104300	17860634	988	988	988	988	0
508	20240412	104200	17860634	988	988	988	988	0
509	20240412	104100	17860634	988	988	988	988	7
510	20240412	104000	17853718	991	991	991	991	0
511	20240412	103900	17853718	991	991	991	991	0
512	20240412	103800	17853718	991	991	991	991	208
513	20240412	103700	17647590	992	992	992	992	0
514	20240412	103600	17647590	992	991	992	991	206
515	20240412	103500	17443365	992	992	992	992	79
516	20240412	103400	17364997	996	996	996	996	32
517	20240412	103300	17333125	992	992	992	992	800
518	20240412	103200	16539525	993	993	993	993	800
519	20240412	103100	15745125	994	994	994	994	1100
520	20240412	103000	14651725	990	990	990	990	800
521	20240412	102900	13859725	994	994	994	994	300
522	20240412	102800	13561525	993	989	993	989	809
523	20240412	102700	12760793	989	989	989	989	0
524	20240412	102600	12760793	989	989	989	989	0
525	20240412	102500	12760793	989	989	989	989	0
526	20240412	102400	12760793	989	989	989	989	0
527	20240412	102300	12760793	989	989	989	989	0
528	20240412	102200	12760793	989	989	989	989	2
529	20240412	102100	12758815	989	989	989	989	79
530	20240412	102000	12680684	989	989	989	989	0
531	20240412	101900	12680684	989	989	989	989	0
532	20240412	101800	12680684	989	989	989	989	0
533	20240412	101700	12680684	989	989	989	989	32
534	20240412	101600	12649036	988	988	989	988	153
535	20240412	101500	12497793	989	988	989	988	216
536	20240412	101400	12284322	989	989	989	987	27
537	20240412	101300	12257667	987	987	987	987	0
538	20240412	101200	12257667	987	987	987	987	0
539	20240412	101100	12257667	987	987	987	987	0
540	20240412	101000	12257667	987	987	987	987	145
541	20240412	100900	12114552	988	988	988	988	0
542	20240412	100800	12114552	988	988	988	988	0
543	20240412	100700	12114552	988	988	988	988	0
544	20240412	100600	12114552	988	988	988	988	3
545	20240412	100500	12111588	987	987	987	987	95
546	20240412	100400	12017823	987	987	987	987	0
547	20240412	100300	12017823	987	987	987	987	197
548	20240412	100200	11823384	987	987	987	987	0
549	20240412	100100	11823384	987	987	987	987	0
550	20240412	100000	11823384	987	987	987	987	32
551	20240412	095900	11791800	987	987	987	987	0
552	20240412	095800	11791800	987	987	987	987	0
553	20240412	095700	11791800	987	987	987	987	9
554	20240412	095600	11782917	987	987	987	987	2
555	20240412	095500	11780943	983	983	983	983	153
556	20240412	095400	11630544	987	987	987	987	153
557	20240412	095300	11479533	987	987	987	987	0
558	20240412	095200	11479533	987	987	987	987	0
559	20240412	095100	11479533	987	987	987	987	0
560	20240412	095000	11479533	987	987	987	987	0
561	20240412	094900	11479533	987	987	987	987	13
562	20240412	094800	11466702	988	988	988	988	5
563	20240412	094700	11461762	988	988	988	988	0
564	20240412	094600	11461762	988	988	988	988	1
565	20240412	094500	11460774	984	984	984	984	216
566	20240412	094400	11248230	984	984	984	984	484
567	20240412	094300	10771974	989	989	989	989	32
568	20240412	094200	10740326	991	991	991	991	0
569	20240412	094100	10740326	991	991	991	991	0
570	20240412	094000	10740326	991	991	991	991	0
571	20240412	093900	10740326	991	991	991	991	0
572	20240412	093800	10740326	991	985	991	985	652
573	20240412	093700	10096594	985	985	985	985	0
574	20240412	093600	10096594	985	985	985	985	0
575	20240412	093500	10096594	985	985	985	985	3
576	20240412	093400	10093639	991	985	991	985	507
577	20240412	093300	9593623	985	982	985	982	183
578	20240412	093200	9413914	982	982	982	982	629
579	20240412	093100	8796236	982	982	982	982	1
580	20240412	093000	8795254	982	982	982	982	1
581	20240412	092900	8794272	982	982	982	982	2957
582	20240412	092800	5890498	982	982	982	982	1
583	20240412	092700	5889516	982	982	982	982	0
584	20240412	092600	5889516	982	982	982	982	37
585	20240412	092500	5853182	982	982	982	982	2
586	20240412	092400	5851218	982	982	982	982	0
587	20240412	092300	5851218	982	982	982	982	1
588	20240412	092200	5850236	982	982	982	982	1
589	20240412	092100	5849254	979	979	979	979	10
590	20240412	092000	5839464	982	982	982	982	1
591	20240412	091900	5838482	980	980	980	980	370
592	20240412	091800	5475882	982	980	982	980	1001
593	20240412	091700	4494900	980	982	982	980	1604
594	20240412	091600	2922976	982	982	982	982	0
595	20240412	091500	2922976	982	980	982	980	154
596	20240412	091400	2772054	982	982	982	982	0
597	20240412	091300	2772054	982	981	982	981	638
598	20240412	091200	2146175	982	982	982	982	1
599	20240412	091100	2145193	982	982	982	982	0
600	20240412	091000	2145193	982	982	982	982	1
601	20240412	090900	2144211	982	982	982	982	0
602	20240412	090800	2144211	982	982	982	982	4
603	20240412	090700	2140283	982	983	983	982	332
604	20240412	090600	1814258	983	983	983	983	167
605	20240412	090500	1650097	983	983	983	983	136
606	20240412	090400	1516409	983	983	983	983	0
607	20240412	090300	1516409	983	982	983	982	217
608	20240412	090200	1303206	983	983	983	983	1
609	20240412	090100	1302223	982	983	983	982	24
610	20240412	090000	1278654	983	982	983	982	1302