KissMeData/033050/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191500	27019153	955	955	955	955	161
3	20240425	191400	27019153	955	955	955	955	0
4	20240425	191300	27019153	955	955	955	955	0
5	20240425	191200	27019153	955	955	955	955	0
6	20240425	191100	27019153	955	955	955	955	0
7	20240425	191000	27019153	955	955	955	955	0
8	20240425	190900	27019153	955	955	955	955	0
9	20240425	190800	27019153	955	955	955	955	0
10	20240425	190700	27019153	955	955	955	955	0
11	20240425	190600	27019153	955	955	955	955	0
12	20240425	190500	27019153	955	955	955	955	0
13	20240425	190400	27019153	955	955	955	955	0
14	20240425	190300	27019153	955	955	955	955	0
15	20240425	190200	27019153	955	955	955	955	0
16	20240425	190100	27019153	955	955	955	955	0
17	20240425	190000	27019153	955	955	955	955	0
18	20240425	185900	27019153	955	955	955	955	0
19	20240425	185800	27019153	955	955	955	955	0
20	20240425	185700	27019153	955	955	955	955	0
21	20240425	185600	27019153	955	955	955	955	0
22	20240425	185500	27019153	955	955	955	955	0
23	20240425	185400	27019153	955	955	955	955	0
24	20240425	185300	27019153	955	955	955	955	0
25	20240425	185200	27019153	955	955	955	955	0
26	20240425	185100	27019153	955	955	955	955	0
27	20240425	185000	27019153	955	955	955	955	0
28	20240425	184900	27019153	955	955	955	955	0
29	20240425	184800	27019153	955	955	955	955	0
30	20240425	184700	27019153	955	955	955	955	0
31	20240425	184600	27019153	955	955	955	955	0
32	20240425	184500	27019153	955	955	955	955	161
33	20240425	184400	27019153	955	955	955	955	0
34	20240425	184300	27019153	955	955	955	955	0
35	20240425	184200	27019153	955	955	955	955	0
36	20240425	184100	27019153	955	955	955	955	0
37	20240425	184000	27019153	955	955	955	955	0
38	20240425	183900	27019153	955	955	955	955	0
39	20240425	183800	27019153	955	955	955	955	0
40	20240425	183700	27019153	955	955	955	955	0
41	20240425	183600	27019153	955	955	955	955	0
42	20240425	183500	27019153	955	955	955	955	0
43	20240425	183400	27019153	955	955	955	955	0
44	20240425	183300	27019153	955	955	955	955	0
45	20240425	183200	27019153	955	955	955	955	0
46	20240425	183100	27019153	955	955	955	955	0
47	20240425	183000	27019153	955	955	955	955	0
48	20240425	182900	27019153	955	955	955	955	0
49	20240425	182800	27019153	955	955	955	955	0
50	20240425	182700	27019153	955	955	955	955	0
51	20240425	182600	27019153	955	955	955	955	0
52	20240425	182500	27019153	955	955	955	955	0
53	20240425	182400	27019153	955	955	955	955	0
54	20240425	182300	27019153	955	955	955	955	0
55	20240425	182200	27019153	955	955	955	955	0
56	20240425	182100	27019153	955	955	955	955	0
57	20240425	182000	27019153	955	955	955	955	0
58	20240425	181900	27019153	955	955	955	955	0
59	20240425	181800	27019153	955	955	955	955	0
60	20240425	181700	27019153	955	955	955	955	0
61	20240425	181600	27019153	955	955	955	955	0
62	20240425	181500	27019153	955	955	955	955	161
63	20240425	181400	27019153	955	955	955	955	0
64	20240425	181300	27019153	955	955	955	955	0
65	20240425	181200	27019153	955	955	955	955	0
66	20240425	181100	27019153	955	955	955	955	0
67	20240425	181000	27019153	955	955	955	955	0
68	20240425	180900	27019153	955	955	955	955	0
69	20240425	180800	27019153	955	955	955	955	0
70	20240425	180700	27019153	955	955	955	955	0
71	20240425	180600	27019153	955	955	955	955	0
72	20240425	180500	27019153	955	955	955	955	0
73	20240425	180400	27019153	955	955	955	955	0
74	20240425	180300	27019153	955	955	955	955	0
75	20240425	180200	27019153	955	955	955	955	0
76	20240425	180100	27019153	955	955	955	955	0
77	20240425	180000	27019153	955	955	955	955	0
78	20240425	175900	27019153	955	955	955	955	0
79	20240425	175800	27019153	955	955	955	955	0
80	20240425	175700	27019153	955	955	955	955	0
81	20240425	175600	27019153	955	955	955	955	0
82	20240425	175500	27019153	955	955	955	955	0
83	20240425	175400	27019153	955	955	955	955	0
84	20240425	175300	27019153	955	955	955	955	0
85	20240425	175200	27019153	955	955	955	955	0
86	20240425	175100	27019153	955	955	955	955	0
87	20240425	175000	27019153	955	955	955	955	0
88	20240425	174900	27019153	955	955	955	955	0
89	20240425	174800	27019153	955	955	955	955	0
90	20240425	174700	27019153	955	955	955	955	0
91	20240425	174600	27019153	955	955	955	955	0
92	20240425	174500	27019153	955	955	955	955	161
93	20240425	174400	27019153	955	955	955	955	0
94	20240425	174300	27019153	955	955	955	955	0
95	20240425	174200	27019153	955	955	955	955	0
96	20240425	174100	27019153	955	955	955	955	0
97	20240425	174000	27019153	955	955	955	955	0
98	20240425	173900	27019153	955	955	955	955	0
99	20240425	173800	27019153	955	955	955	955	0
100	20240425	173700	27019153	955	955	955	955	0
101	20240425	173600	27019153	955	955	955	955	0
102	20240425	173500	27019153	955	955	955	955	0
103	20240425	173400	27019153	955	955	955	955	0
104	20240425	173300	27019153	955	955	955	955	0
105	20240425	173200	27019153	955	955	955	955	0
106	20240425	173100	27019153	955	955	955	955	0
107	20240425	173000	27019153	955	955	955	955	0
108	20240425	172900	27019153	955	955	955	955	0
109	20240425	172800	27019153	955	955	955	955	0
110	20240425	172700	27019153	955	955	955	955	0
111	20240425	172600	27019153	955	955	955	955	0
112	20240425	172500	27019153	955	955	955	955	0
113	20240425	172400	27019153	955	955	955	955	0
114	20240425	172300	27019153	955	955	955	955	0
115	20240425	172200	27019153	955	955	955	955	0
116	20240425	172100	27019153	955	955	955	955	0
117	20240425	172000	27019153	955	955	955	955	0
118	20240425	171900	27019153	955	955	955	955	0
119	20240425	171800	27019153	955	955	955	955	0
120	20240425	171700	27019153	955	955	955	955	0
121	20240425	171600	27019153	955	955	955	955	0
122	20240425	171500	27019153	955	955	955	955	161
123	20240425	171400	27019153	955	955	955	955	0
124	20240425	171300	27019153	955	955	955	955	0
125	20240425	171200	27019153	955	955	955	955	0
126	20240425	171100	27019153	955	955	955	955	0
127	20240425	171000	27019153	955	955	955	955	0
128	20240425	170900	27019153	955	955	955	955	0
129	20240425	170800	27019153	955	955	955	955	0
130	20240425	170700	27019153	955	955	955	955	0
131	20240425	170600	27019153	955	955	955	955	0
132	20240425	170500	27019153	955	955	955	955	0
133	20240425	170400	27019153	955	955	955	955	0
134	20240425	170300	27019153	955	955	955	955	0
135	20240425	170200	27019153	955	955	955	955	0
136	20240425	170100	27019153	955	955	955	955	0
137	20240425	170000	27019153	955	955	955	955	0
138	20240425	165900	27019153	955	955	955	955	0
139	20240425	165800	27019153	955	955	955	955	0
140	20240425	165700	27019153	955	955	955	955	0
141	20240425	165600	27019153	955	955	955	955	0
142	20240425	165500	27019153	955	955	955	955	0
143	20240425	165400	27019153	955	955	955	955	0
144	20240425	165300	27019153	955	955	955	955	0
145	20240425	165200	27019153	955	955	955	955	0
146	20240425	165100	27019153	955	955	955	955	0
147	20240425	165000	27019153	955	955	955	955	0
148	20240425	164900	27019153	955	955	955	955	0
149	20240425	164800	27019153	955	955	955	955	0
150	20240425	164700	27019153	955	955	955	955	0
151	20240425	164600	27019153	955	955	955	955	0
152	20240425	164500	27019153	955	955	955	955	161
153	20240425	164400	27019153	955	955	955	955	0
154	20240425	164300	27019153	955	955	955	955	0
155	20240425	164200	27019153	955	955	955	955	0
156	20240425	164100	27019153	955	955	955	955	0
157	20240425	164000	27019153	955	955	955	955	0
158	20240425	163900	27019153	955	955	955	955	0
159	20240425	163800	27019153	955	955	955	955	0
160	20240425	163700	27019153	955	955	955	955	0
161	20240425	163600	27019153	955	955	955	955	0
162	20240425	163500	27019153	955	955	955	955	0
163	20240425	163400	27019153	955	955	955	955	0
164	20240425	163300	27019153	955	955	955	955	0
165	20240425	163200	27019153	955	955	955	955	0
166	20240425	163100	27019153	955	955	955	955	0
167	20240425	163000	27019153	955	955	955	955	0
168	20240425	162900	27019153	955	955	955	955	0
169	20240425	162800	27019153	955	955	955	955	0
170	20240425	162700	27019153	955	955	955	955	0
171	20240425	162600	27019153	955	955	955	955	0
172	20240425	162500	27019153	955	955	955	955	0
173	20240425	162400	27019153	955	955	955	955	0
174	20240425	162300	27019153	955	955	955	955	0
175	20240425	162200	27019153	955	955	955	955	0
176	20240425	162100	27019153	955	955	955	955	0
177	20240425	162000	27019153	955	955	955	955	0
178	20240425	161900	27019153	955	955	955	955	0
179	20240425	161800	27019153	955	955	955	955	0
180	20240425	161700	27019153	955	955	955	955	0
181	20240425	161600	27019153	955	955	955	955	0
182	20240425	161500	27019153	955	955	955	955	161
183	20240425	161400	27019153	955	955	955	955	0
184	20240425	161300	27019153	955	955	955	955	0
185	20240425	161200	27019153	955	955	955	955	0
186	20240425	161100	27019153	955	955	955	955	0
187	20240425	161000	27019153	955	955	955	955	0
188	20240425	160900	27019153	955	955	955	955	0
189	20240425	160800	27019153	955	955	955	955	0
190	20240425	160700	27019153	955	955	955	955	0
191	20240425	160600	27019153	955	955	955	955	0
192	20240425	160500	27019153	955	955	955	955	0
193	20240425	160400	27019153	955	955	955	955	0
194	20240425	160300	27019153	955	955	955	955	0
195	20240425	160200	27019153	955	955	955	955	0
196	20240425	160100	27019153	955	955	955	955	0
197	20240425	160000	27019153	955	955	955	955	0
198	20240425	155900	27019153	955	955	955	955	0
199	20240425	155800	27019153	955	955	955	955	0
200	20240425	155700	27019153	955	955	955	955	0
201	20240425	155600	27019153	955	955	955	955	0
202	20240425	155500	27019153	955	955	955	955	0
203	20240425	155400	27019153	955	955	955	955	0
204	20240425	155300	27019153	955	955	955	955	0
205	20240425	155200	27019153	955	955	955	955	0
206	20240425	155100	27019153	955	955	955	955	0
207	20240425	155000	27019153	955	955	955	955	0
208	20240425	154900	27019153	955	955	955	955	0
209	20240425	154800	27019153	955	955	955	955	0
210	20240425	154700	27019153	955	955	955	955	0
211	20240425	154600	27019153	955	955	955	955	0
212	20240425	154500	27019153	955	955	955	955	161
213	20240425	154400	27019153	955	955	955	955	0
214	20240425	154300	27019153	955	955	955	955	0
215	20240425	154200	27019153	955	955	955	955	0
216	20240425	154100	27019153	955	955	955	955	0
217	20240425	154000	27019153	955	955	955	955	0
218	20240425	153900	27019153	955	955	955	955	0
219	20240425	153800	27019153	955	955	955	955	0
220	20240425	153700	27019153	955	955	955	955	0
221	20240425	153600	27019153	955	955	955	955	0
222	20240425	153500	27019153	955	955	955	955	0
223	20240425	153400	27019153	955	955	955	955	0
224	20240425	153300	27019153	955	955	955	955	0
225	20240425	153200	27019153	955	955	955	955	0
226	20240425	153100	27019153	955	955	955	955	0
227	20240425	153000	27019153	955	955	955	955	161
228	20240425	152900	26865398	955	955	955	955	0
229	20240425	152800	26865398	955	955	955	955	0
230	20240425	152700	26865398	955	955	955	955	0
231	20240425	152600	26865398	955	955	955	955	0
232	20240425	152500	26865398	955	955	955	955	0
233	20240425	152400	26865398	955	955	955	955	0
234	20240425	152300	26865398	955	955	955	955	0
235	20240425	152200	26865398	955	955	955	955	0
236	20240425	152100	26865398	955	955	955	955	0
237	20240425	152000	26865398	955	955	955	955	0
238	20240425	151900	26865398	955	955	955	955	0
239	20240425	151800	26865398	955	955	955	955	0
240	20240425	151700	26865398	955	955	955	955	0
241	20240425	151600	26865398	955	955	955	955	94
242	20240425	151500	26775628	953	953	953	953	0
243	20240425	151400	26775628	953	953	953	953	0
244	20240425	151300	26775628	953	953	953	953	0
245	20240425	151200	26775628	953	953	953	953	264
246	20240425	151100	26524036	956	956	956	956	0
247	20240425	151000	26524036	956	956	956	956	0
248	20240425	150900	26524036	956	956	956	956	0
249	20240425	150800	26524036	956	956	956	956	0
250	20240425	150700	26524036	956	956	956	956	0
251	20240425	150600	26524036	956	956	956	956	2
252	20240425	150500	26522124	954	954	954	954	0
253	20240425	150400	26522124	954	954	954	954	0
254	20240425	150300	26522124	954	954	954	954	0
255	20240425	150200	26522124	954	954	954	954	0
256	20240425	150100	26522124	954	954	954	954	0
257	20240425	150000	26522124	954	954	954	954	0
258	20240425	145900	26522124	954	954	954	954	0
259	20240425	145800	26522124	954	954	954	954	0
260	20240425	145700	26522124	954	954	954	954	0
261	20240425	145600	26522124	954	954	954	954	0
262	20240425	145500	26522124	954	954	954	954	0
263	20240425	145400	26522124	954	954	954	954	0
264	20240425	145300	26522124	954	954	954	954	0
265	20240425	145200	26522124	954	954	954	954	0
266	20240425	145100	26522124	954	954	954	954	0
267	20240425	145000	26522124	954	954	954	954	0
268	20240425	144900	26522124	954	954	954	954	0
269	20240425	144800	26522124	954	954	954	954	0
270	20240425	144700	26522124	954	954	954	954	0
271	20240425	144600	26522124	954	954	954	954	0
272	20240425	144500	26522124	954	954	954	954	0
273	20240425	144400	26522124	954	954	954	954	0
274	20240425	144300	26522124	954	954	954	954	0
275	20240425	144200	26522124	954	954	954	954	0
276	20240425	144100	26522124	954	954	954	954	0
277	20240425	144000	26522124	954	954	954	954	48
278	20240425	143900	26476332	954	954	954	954	0
279	20240425	143800	26476332	954	954	954	954	0
280	20240425	143700	26476332	954	954	954	954	36
281	20240425	143600	26441988	954	954	954	954	0
282	20240425	143500	26441988	954	954	954	954	0
283	20240425	143400	26441988	954	954	954	954	0
284	20240425	143300	26441988	954	954	954	954	0
285	20240425	143200	26441988	954	954	954	954	0
286	20240425	143100	26441988	954	954	954	954	0
287	20240425	143000	26441988	954	954	954	954	0
288	20240425	142900	26441988	954	954	954	954	0
289	20240425	142800	26441988	954	954	954	954	0
290	20240425	142700	26441988	954	954	954	954	0
291	20240425	142600	26441988	954	954	954	954	0
292	20240425	142500	26441988	954	954	954	954	0
293	20240425	142400	26441988	954	954	954	954	0
294	20240425	142300	26441988	954	954	954	954	0
295	20240425	142200	26441988	954	954	954	954	0
296	20240425	142100	26441988	954	954	954	954	0
297	20240425	142000	26441988	954	954	954	954	46
298	20240425	141900	26398104	953	953	953	953	0
299	20240425	141800	26398104	953	953	953	953	0
300	20240425	141700	26398104	953	953	953	953	0
301	20240425	141600	26398104	953	953	953	953	708
302	20240425	141500	25723380	953	953	953	953	0
303	20240425	141400	25723380	953	953	953	953	0
304	20240425	141300	25723380	953	953	953	953	0
305	20240425	141200	25723380	953	953	953	953	0
306	20240425	141100	25723380	953	953	953	953	614
307	20240425	141000	25138238	953	953	953	953	0
308	20240425	140900	25138238	953	952	953	952	12007
309	20240425	140800	13702991	952	952	952	952	0
310	20240425	140700	13702991	952	952	952	952	0
311	20240425	140600	13702991	952	952	952	952	0
312	20240425	140500	13702991	952	952	952	952	0
313	20240425	140400	13702991	952	952	952	952	0
314	20240425	140300	13702991	952	952	952	952	0
315	20240425	140200	13702991	952	952	952	952	0
316	20240425	140100	13702991	952	952	952	952	0
317	20240425	140000	13702991	952	952	952	952	49
318	20240425	135900	13656343	952	952	952	952	9
319	20240425	135800	13647775	952	952	952	952	0
320	20240425	135700	13647775	952	952	952	952	0
321	20240425	135600	13647775	952	952	952	952	0
322	20240425	135500	13647775	952	952	952	952	0
323	20240425	135400	13647775	952	952	952	952	0
324	20240425	135300	13647775	952	952	952	952	0
325	20240425	135200	13647775	952	952	952	952	0
326	20240425	135100	13647775	952	952	952	952	0
327	20240425	135000	13647775	952	952	952	952	0
328	20240425	134900	13647775	952	952	952	952	0
329	20240425	134800	13647775	952	952	952	952	0
330	20240425	134700	13647775	952	952	952	952	0
331	20240425	134600	13647775	952	952	952	952	0
332	20240425	134500	13647775	952	952	952	952	0
333	20240425	134400	13647775	952	952	952	952	0
334	20240425	134300	13647775	952	952	952	952	50
335	20240425	134200	13600175	953	953	953	953	0
336	20240425	134100	13600175	953	953	953	953	47
337	20240425	134000	13555384	954	954	954	954	49
338	20240425	133900	13508638	954	954	954	954	0
339	20240425	133800	13508638	954	954	954	954	0
340	20240425	133700	13508638	954	954	954	954	0
341	20240425	133600	13508638	954	954	954	954	2
342	20240425	133500	13506730	953	953	953	953	0
343	20240425	133400	13506730	953	953	953	953	0
344	20240425	133300	13506730	953	953	953	953	0
345	20240425	133200	13506730	953	953	953	953	0
346	20240425	133100	13506730	953	953	953	953	0
347	20240425	133000	13506730	953	953	953	953	0
348	20240425	132900	13506730	953	953	953	953	0
349	20240425	132800	13506730	953	953	953	953	0
350	20240425	132700	13506730	953	953	953	953	0
351	20240425	132600	13506730	953	953	953	953	0
352	20240425	132500	13506730	953	953	953	953	0
353	20240425	132400	13506730	953	953	953	953	0
354	20240425	132300	13506730	953	953	953	953	0
355	20240425	132200	13506730	953	953	953	953	0
356	20240425	132100	13506730	953	953	953	953	0
357	20240425	132000	13506730	953	953	953	953	39
358	20240425	131900	13469563	952	952	952	952	117
359	20240425	131800	13358179	951	951	951	951	0
360	20240425	131700	13358179	951	951	951	951	0
361	20240425	131600	13358179	951	951	951	951	0
362	20240425	131500	13358179	951	951	951	951	0
363	20240425	131400	13358179	951	951	951	951	0
364	20240425	131300	13358179	951	951	951	951	0
365	20240425	131200	13358179	951	951	951	951	0
366	20240425	131100	13358179	951	951	951	951	0
367	20240425	131000	13358179	951	951	951	951	377
368	20240425	130900	12999652	951	951	951	951	0
369	20240425	130800	12999652	951	951	951	951	0
370	20240425	130700	12999652	951	951	951	951	0
371	20240425	130600	12999652	951	951	951	951	0
372	20240425	130500	12999652	951	951	951	951	90
373	20240425	130400	12914062	951	951	951	951	878
374	20240425	130300	12079084	953	953	953	953	0
375	20240425	130200	12079084	953	951	953	951	52
376	20240425	130100	12029614	953	953	953	953	0
377	20240425	130000	12029614	953	953	953	953	49
378	20240425	125900	11982917	953	952	953	952	121
379	20240425	125800	11867699	952	952	952	952	24
380	20240425	125700	11844851	955	955	955	955	0
381	20240425	125600	11844851	955	955	955	955	0
382	20240425	125500	11844851	955	955	955	955	0
383	20240425	125400	11844851	955	955	955	955	0
384	20240425	125300	11844851	955	955	955	955	0
385	20240425	125200	11844851	955	955	955	955	0
386	20240425	125100	11844851	955	955	955	955	0
387	20240425	125000	11844851	955	955	955	955	0
388	20240425	124900	11844851	955	955	955	955	0
389	20240425	124800	11844851	955	955	955	955	0
390	20240425	124700	11844851	955	955	955	955	0
391	20240425	124600	11844851	955	955	955	955	0
392	20240425	124500	11844851	955	955	955	955	0
393	20240425	124400	11844851	955	955	955	955	5
394	20240425	124300	11840076	955	955	955	955	0
395	20240425	124200	11840076	955	955	955	955	0
396	20240425	124100	11840076	955	955	955	955	0
397	20240425	124000	11840076	955	955	955	955	49
398	20240425	123900	11793281	951	951	951	951	0
399	20240425	123800	11793281	951	951	951	951	0
400	20240425	123700	11793281	951	951	951	951	0
401	20240425	123600	11793281	951	951	951	951	0
402	20240425	123500	11793281	951	951	951	951	0
403	20240425	123400	11793281	951	951	951	951	0
404	20240425	123300	11793281	951	951	951	951	0
405	20240425	123200	11793281	951	951	951	951	0
406	20240425	123100	11793281	951	951	951	951	0
407	20240425	123000	11793281	951	951	951	951	0
408	20240425	122900	11793281	951	951	951	951	0
409	20240425	122800	11793281	951	951	951	951	0
410	20240425	122700	11793281	951	953	953	951	2000
411	20240425	122600	9891044	957	957	957	957	0
412	20240425	122500	9891044	957	957	957	957	0
413	20240425	122400	9891044	957	957	957	957	0
414	20240425	122300	9891044	957	957	957	957	0
415	20240425	122200	9891044	957	957	957	957	0
416	20240425	122100	9891044	957	957	957	957	0
417	20240425	122000	9891044	957	957	957	957	49
418	20240425	121900	9844151	957	957	957	957	0
419	20240425	121800	9844151	957	957	957	957	0
420	20240425	121700	9844151	957	957	957	957	0
421	20240425	121600	9844151	957	957	957	957	0
422	20240425	121500	9844151	957	957	957	957	0
423	20240425	121400	9844151	957	957	957	957	0
424	20240425	121300	9844151	957	957	957	957	0
425	20240425	121200	9844151	957	957	957	957	0
426	20240425	121100	9844151	957	957	957	957	0
427	20240425	121000	9844151	957	957	957	957	0
428	20240425	120900	9844151	957	957	957	957	0
429	20240425	120800	9844151	957	957	957	957	0
430	20240425	120700	9844151	957	957	957	957	0
431	20240425	120600	9844151	957	957	957	957	0
432	20240425	120500	9844151	957	957	957	957	0
433	20240425	120400	9844151	957	957	957	957	0
434	20240425	120300	9844151	957	957	957	957	0
435	20240425	120200	9844151	957	957	957	957	0
436	20240425	120100	9844151	957	957	957	957	0
437	20240425	120000	9844151	957	957	957	957	49
438	20240425	115900	9797258	957	957	957	957	0
439	20240425	115800	9797258	957	957	957	957	0
440	20240425	115700	9797258	957	957	957	957	0
441	20240425	115600	9797258	957	957	957	957	0
442	20240425	115500	9797258	957	957	957	957	0
443	20240425	115400	9797258	957	957	957	957	0
444	20240425	115300	9797258	957	957	957	957	0
445	20240425	115200	9797258	957	952	957	952	456
446	20240425	115100	9363141	959	959	959	959	0
447	20240425	115000	9363141	959	959	959	959	1285
448	20240425	114900	8130826	959	959	959	959	715
449	20240425	114800	7445141	959	959	959	959	0
450	20240425	114700	7445141	959	959	959	959	0
451	20240425	114600	7445141	959	959	959	959	0
452	20240425	114500	7445141	959	959	959	959	0
453	20240425	114400	7445141	959	959	959	959	0
454	20240425	114300	7445141	959	959	959	959	0
455	20240425	114200	7445141	959	959	959	959	0
456	20240425	114100	7445141	959	959	959	959	0
457	20240425	114000	7445141	959	959	959	959	49
458	20240425	113900	7398150	959	959	959	959	0
459	20240425	113800	7398150	959	959	959	959	0
460	20240425	113700	7398150	959	959	959	959	0
461	20240425	113600	7398150	959	959	959	959	0
462	20240425	113500	7398150	959	959	959	959	0
463	20240425	113400	7398150	959	959	959	959	0
464	20240425	113300	7398150	959	959	959	959	0
465	20240425	113200	7398150	959	959	959	959	0
466	20240425	113100	7398150	959	959	959	959	0
467	20240425	113000	7398150	959	959	959	959	0
468	20240425	112900	7398150	959	959	959	959	2
469	20240425	112800	7396232	959	959	959	959	0
470	20240425	112700	7396232	959	959	959	959	0
471	20240425	112600	7396232	959	959	959	959	0
472	20240425	112500	7396232	959	959	959	959	0
473	20240425	112400	7396232	959	959	959	959	0
474	20240425	112300	7396232	959	959	959	959	0
475	20240425	112200	7396232	959	959	959	959	0
476	20240425	112100	7396232	959	959	959	959	0
477	20240425	112000	7396232	959	959	959	959	49
478	20240425	111900	7349241	952	953	953	952	504
479	20240425	111800	6869257	958	958	958	958	0
480	20240425	111700	6869257	958	958	958	958	0
481	20240425	111600	6869257	958	958	958	958	3
482	20240425	111500	6866383	960	960	960	960	0
483	20240425	111400	6866383	960	960	960	960	0
484	20240425	111300	6866383	960	960	960	960	0
485	20240425	111200	6866383	960	960	960	960	0
486	20240425	111100	6866383	960	960	960	960	0
487	20240425	111000	6866383	960	960	960	960	0
488	20240425	110900	6866383	960	960	960	960	0
489	20240425	110800	6866383	960	960	960	960	0
490	20240425	110700	6866383	960	960	960	960	0
491	20240425	110600	6866383	960	960	960	960	0
492	20240425	110500	6866383	960	953	960	953	118
493	20240425	110400	6753572	955	955	955	955	0
494	20240425	110300	6753572	955	955	955	955	0
495	20240425	110200	6753572	955	955	955	955	0
496	20240425	110100	6753572	955	955	955	955	0
497	20240425	110000	6753572	955	960	960	955	1090
498	20240425	105900	5712377	960	960	960	960	0
499	20240425	105800	5712377	960	960	960	960	0
500	20240425	105700	5712377	960	960	960	960	0
501	20240425	105600	5712377	960	960	960	960	0
502	20240425	105500	5712377	960	960	960	960	0
503	20240425	105400	5712377	960	960	960	960	0
504	20240425	105300	5712377	960	960	960	960	0
505	20240425	105200	5712377	960	960	960	960	0
506	20240425	105100	5712377	960	960	960	960	0
507	20240425	105000	5712377	960	960	960	960	0
508	20240425	104900	5712377	960	960	960	960	0
509	20240425	104800	5712377	960	960	960	960	0
510	20240425	104700	5712377	960	960	960	960	0
511	20240425	104600	5712377	960	960	960	960	0
512	20240425	104500	5712377	960	960	960	960	0
513	20240425	104400	5712377	960	960	960	960	0
514	20240425	104300	5712377	960	960	960	960	50
515	20240425	104200	5664377	960	960	960	960	0
516	20240425	104100	5664377	960	960	960	960	0
517	20240425	104000	5664377	960	960	960	960	49
518	20240425	103900	5617337	955	955	955	955	0
519	20240425	103800	5617337	955	955	955	955	0
520	20240425	103700	5617337	955	955	955	955	0
521	20240425	103600	5617337	955	955	955	955	0
522	20240425	103500	5617337	955	955	955	955	0
523	20240425	103400	5617337	955	955	955	955	0
524	20240425	103300	5617337	955	955	955	955	0
525	20240425	103200	5617337	955	955	955	955	0
526	20240425	103100	5617337	955	955	955	955	0
527	20240425	103000	5617337	955	955	955	955	0
528	20240425	102900	5617337	955	955	955	955	0
529	20240425	102800	5617337	955	955	955	955	77
530	20240425	102700	5543802	955	955	955	955	0
531	20240425	102600	5543802	955	955	955	955	0
532	20240425	102500	5543802	955	955	955	955	0
533	20240425	102400	5543802	955	955	955	955	0
534	20240425	102300	5543802	955	955	955	955	0
535	20240425	102200	5543802	955	955	955	955	111
536	20240425	102100	5437797	960	960	960	960	1
537	20240425	102000	5436837	960	960	960	960	49
538	20240425	101900	5389797	960	960	960	960	0
539	20240425	101800	5389797	960	960	960	960	0
540	20240425	101700	5389797	960	960	960	960	91
541	20240425	101600	5302437	960	960	960	960	0
542	20240425	101500	5302437	960	960	960	960	0
543	20240425	101400	5302437	960	960	960	960	0
544	20240425	101300	5302437	960	960	960	960	2
545	20240425	101200	5300517	960	960	960	960	0
546	20240425	101100	5300517	960	960	960	960	0
547	20240425	101000	5300517	960	960	960	960	0
548	20240425	100900	5300517	960	960	960	960	0
549	20240425	100800	5300517	960	960	960	960	0
550	20240425	100700	5300517	960	959	960	959	1500
551	20240425	100600	3860833	959	959	959	959	0
552	20240425	100500	3860833	959	959	959	959	8
553	20240425	100400	3853161	959	959	959	959	0
554	20240425	100300	3853161	959	959	959	959	0
555	20240425	100200	3853161	959	959	959	959	0
556	20240425	100100	3853161	959	959	959	959	1
557	20240425	100000	3852202	959	959	959	959	49
558	20240425	095900	3805211	959	959	959	959	0
559	20240425	095800	3805211	959	959	959	959	1
560	20240425	095700	3804252	959	959	959	959	9
561	20240425	095600	3795621	959	959	959	959	2
562	20240425	095500	3793703	959	959	959	959	0
563	20240425	095400	3793703	959	959	959	959	0
564	20240425	095300	3793703	959	959	959	959	0
565	20240425	095200	3793703	959	959	959	959	0
566	20240425	095100	3793703	959	959	959	959	0
567	20240425	095000	3793703	959	959	959	959	0
568	20240425	094900	3793703	959	959	959	959	0
569	20240425	094800	3793703	959	959	959	959	43
570	20240425	094700	3752466	959	959	959	959	0
571	20240425	094600	3752466	959	959	959	959	2
572	20240425	094500	3750548	959	959	959	959	0
573	20240425	094400	3750548	959	959	959	959	0
574	20240425	094300	3750548	959	959	959	959	0
575	20240425	094200	3750548	959	959	959	959	0
576	20240425	094100	3750548	959	959	959	959	0
577	20240425	094000	3750548	959	958	959	958	740
578	20240425	093900	3041231	958	958	958	958	46
579	20240425	093800	2997163	958	958	958	958	0
580	20240425	093700	2997163	958	958	958	958	0
581	20240425	093600	2997163	958	958	958	958	0
582	20240425	093500	2997163	958	958	958	958	0
583	20240425	093400	2997163	958	958	958	958	0
584	20240425	093300	2997163	958	958	958	958	77
585	20240425	093200	2923397	958	958	958	958	0
586	20240425	093100	2923397	958	958	958	958	0
587	20240425	093000	2923397	958	958	958	958	0
588	20240425	092900	2923397	958	958	958	958	1
589	20240425	092800	2922439	951	958	958	951	2000
590	20240425	092700	1020295	958	958	958	958	109
591	20240425	092600	915873	958	958	958	958	0
592	20240425	092500	915873	958	958	958	958	0
593	20240425	092400	915873	958	958	958	958	0
594	20240425	092300	915873	958	958	958	958	0
595	20240425	092200	915873	958	958	958	958	1
596	20240425	092100	914915	958	958	958	958	0
597	20240425	092000	914915	958	958	958	958	49
598	20240425	091900	867973	958	958	958	958	1
599	20240425	091800	867015	958	958	958	958	3
600	20240425	091700	864141	958	958	958	958	9
601	20240425	091600	855519	958	958	958	958	1
602	20240425	091500	854561	951	955	955	951	124
603	20240425	091400	736301	951	951	951	951	0
604	20240425	091300	736301	951	951	951	951	0
605	20240425	091200	736301	951	951	951	951	0
606	20240425	091100	736301	951	951	951	951	1
607	20240425	091000	735350	955	955	955	955	0
608	20240425	090900	735350	955	955	955	955	0
609	20240425	090800	735350	955	955	955	955	0
610	20240425	090700	735350	955	955	955	955	0
611	20240425	090600	735350	955	955	955	955	0
612	20240425	090500	735350	955	955	955	955	276
613	20240425	090400	471770	955	955	955	955	0
614	20240425	090300	471770	955	955	955	955	0
615	20240425	090200	471770	955	955	955	955	0
616	20240425	090100	471770	955	955	955	955	0
617	20240425	090000	471770	955	955	955	955	342