KissMeData/303030/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	204800	80123254	970	970	970	970	886
3	20250418	204700	80123254	970	970	970	970	0
4	20250418	204600	80123254	970	970	970	970	0
5	20250418	204500	80123254	970	970	970	970	0
6	20250418	204400	80123254	970	970	970	970	0
7	20250418	204300	80123254	970	970	970	970	0
8	20250418	204200	80123254	970	970	970	970	0
9	20250418	204100	80123254	970	970	970	970	0
10	20250418	204000	80123254	970	970	970	970	0
11	20250418	203900	80123254	970	970	970	970	0
12	20250418	203800	80123254	970	970	970	970	0
13	20250418	203700	80123254	970	970	970	970	0
14	20250418	203600	80123254	970	970	970	970	0
15	20250418	203500	80123254	970	970	970	970	0
16	20250418	203400	80123254	970	970	970	970	0
17	20250418	203300	80123254	970	970	970	970	0
18	20250418	203200	80123254	970	970	970	970	0
19	20250418	203100	80123254	970	970	970	970	0
20	20250418	203000	80123254	970	970	970	970	0
21	20250418	202900	80123254	970	970	970	970	0
22	20250418	202800	80123254	970	970	970	970	0
23	20250418	202700	80123254	970	970	970	970	0
24	20250418	202600	80123254	970	970	970	970	0
25	20250418	202500	80123254	970	970	970	970	0
26	20250418	202400	80123254	970	970	970	970	0
27	20250418	202300	80123254	970	970	970	970	0
28	20250418	202200	80123254	970	970	970	970	0
29	20250418	202100	80123254	970	970	970	970	0
30	20250418	202000	80123254	970	970	970	970	0
31	20250418	201900	80123254	970	970	970	970	0
32	20250418	201800	80123254	970	970	970	970	886
33	20250418	201700	80123254	970	970	970	970	0
34	20250418	201600	80123254	970	970	970	970	0
35	20250418	201500	80123254	970	970	970	970	0
36	20250418	201400	80123254	970	970	970	970	0
37	20250418	201300	80123254	970	970	970	970	0
38	20250418	201200	80123254	970	970	970	970	0
39	20250418	201100	80123254	970	970	970	970	0
40	20250418	201000	80123254	970	970	970	970	0
41	20250418	200900	80123254	970	970	970	970	0
42	20250418	200800	80123254	970	970	970	970	0
43	20250418	200700	80123254	970	970	970	970	0
44	20250418	200600	80123254	970	970	970	970	0
45	20250418	200500	80123254	970	970	970	970	0
46	20250418	200400	80123254	970	970	970	970	0
47	20250418	200300	80123254	970	970	970	970	0
48	20250418	200200	80123254	970	970	970	970	0
49	20250418	200100	80123254	970	970	970	970	0
50	20250418	200000	80123254	970	970	970	970	0
51	20250418	195900	80123254	970	970	970	970	0
52	20250418	195800	80123254	970	970	970	970	0
53	20250418	195700	80123254	970	970	970	970	0
54	20250418	195600	80123254	970	970	970	970	0
55	20250418	195500	80123254	970	970	970	970	0
56	20250418	195400	80123254	970	970	970	970	0
57	20250418	195300	80123254	970	970	970	970	0
58	20250418	195200	80123254	970	970	970	970	0
59	20250418	195100	80123254	970	970	970	970	0
60	20250418	195000	80123254	970	970	970	970	0
61	20250418	194900	80123254	970	970	970	970	0
62	20250418	194800	80123254	970	970	970	970	886
63	20250418	194700	80123254	970	970	970	970	0
64	20250418	194600	80123254	970	970	970	970	0
65	20250418	194500	80123254	970	970	970	970	0
66	20250418	194400	80123254	970	970	970	970	0
67	20250418	194300	80123254	970	970	970	970	0
68	20250418	194200	80123254	970	970	970	970	0
69	20250418	194100	80123254	970	970	970	970	0
70	20250418	194000	80123254	970	970	970	970	0
71	20250418	193900	80123254	970	970	970	970	0
72	20250418	193800	80123254	970	970	970	970	0
73	20250418	193700	80123254	970	970	970	970	0
74	20250418	193600	80123254	970	970	970	970	0
75	20250418	193500	80123254	970	970	970	970	0
76	20250418	193400	80123254	970	970	970	970	0
77	20250418	193300	80123254	970	970	970	970	0
78	20250418	193200	80123254	970	970	970	970	0
79	20250418	193100	80123254	970	970	970	970	0
80	20250418	193000	80123254	970	970	970	970	0
81	20250418	192900	80123254	970	970	970	970	0
82	20250418	192800	80123254	970	970	970	970	0
83	20250418	192700	80123254	970	970	970	970	0
84	20250418	192600	80123254	970	970	970	970	0
85	20250418	192500	80123254	970	970	970	970	0
86	20250418	192400	80123254	970	970	970	970	0
87	20250418	192300	80123254	970	970	970	970	0
88	20250418	192200	80123254	970	970	970	970	0
89	20250418	192100	80123254	970	970	970	970	0
90	20250418	192000	80123254	970	970	970	970	0
91	20250418	191900	80123254	970	970	970	970	0
92	20250418	191800	80123254	970	970	970	970	886
93	20250418	191700	80123254	970	970	970	970	0
94	20250418	191600	80123254	970	970	970	970	0
95	20250418	191500	80123254	970	970	970	970	0
96	20250418	191400	80123254	970	970	970	970	0
97	20250418	191300	80123254	970	970	970	970	0
98	20250418	191200	80123254	970	970	970	970	0
99	20250418	191100	80123254	970	970	970	970	0
100	20250418	191000	80123254	970	970	970	970	0
101	20250418	190900	80123254	970	970	970	970	0
102	20250418	190800	80123254	970	970	970	970	0
103	20250418	190700	80123254	970	970	970	970	0
104	20250418	190600	80123254	970	970	970	970	0
105	20250418	190500	80123254	970	970	970	970	0
106	20250418	190400	80123254	970	970	970	970	0
107	20250418	190300	80123254	970	970	970	970	0
108	20250418	190200	80123254	970	970	970	970	0
109	20250418	190100	80123254	970	970	970	970	0
110	20250418	190000	80123254	970	970	970	970	0
111	20250418	185900	80123254	970	970	970	970	0
112	20250418	185800	80123254	970	970	970	970	0
113	20250418	185700	80123254	970	970	970	970	0
114	20250418	185600	80123254	970	970	970	970	0
115	20250418	185500	80123254	970	970	970	970	0
116	20250418	185400	80123254	970	970	970	970	0
117	20250418	185300	80123254	970	970	970	970	0
118	20250418	185200	80123254	970	970	970	970	0
119	20250418	185100	80123254	970	970	970	970	0
120	20250418	185000	80123254	970	970	970	970	0
121	20250418	184900	80123254	970	970	970	970	0
122	20250418	184800	80123254	970	970	970	970	886
123	20250418	184700	80123254	970	970	970	970	0
124	20250418	184600	80123254	970	970	970	970	0
125	20250418	184500	80123254	970	970	970	970	0
126	20250418	184400	80123254	970	970	970	970	0
127	20250418	184300	80123254	970	970	970	970	0
128	20250418	184200	80123254	970	970	970	970	0
129	20250418	184100	80123254	970	970	970	970	0
130	20250418	184000	80123254	970	970	970	970	0
131	20250418	183900	80123254	970	970	970	970	0
132	20250418	183800	80123254	970	970	970	970	0
133	20250418	183700	80123254	970	970	970	970	0
134	20250418	183600	80123254	970	970	970	970	0
135	20250418	183500	80123254	970	970	970	970	0
136	20250418	183400	80123254	970	970	970	970	0
137	20250418	183300	80123254	970	970	970	970	0
138	20250418	183200	80123254	970	970	970	970	0
139	20250418	183100	80123254	970	970	970	970	0
140	20250418	183000	80123254	970	970	970	970	0
141	20250418	182900	80123254	970	970	970	970	0
142	20250418	182800	80123254	970	970	970	970	0
143	20250418	182700	80123254	970	970	970	970	0
144	20250418	182600	80123254	970	970	970	970	0
145	20250418	182500	80123254	970	970	970	970	0
146	20250418	182400	80123254	970	970	970	970	0
147	20250418	182300	80123254	970	970	970	970	0
148	20250418	182200	80123254	970	970	970	970	0
149	20250418	182100	80123254	970	970	970	970	0
150	20250418	182000	80123254	970	970	970	970	0
151	20250418	181900	80123254	970	970	970	970	0
152	20250418	181800	80123254	970	970	970	970	886
153	20250418	181700	80123254	970	970	970	970	0
154	20250418	181600	80123254	970	970	970	970	0
155	20250418	181500	80123254	970	970	970	970	0
156	20250418	181400	80123254	970	970	970	970	0
157	20250418	181300	80123254	970	970	970	970	0
158	20250418	181200	80123254	970	970	970	970	0
159	20250418	181100	80123254	970	970	970	970	0
160	20250418	181000	80123254	970	970	970	970	0
161	20250418	180900	80123254	970	970	970	970	0
162	20250418	180800	80123254	970	970	970	970	0
163	20250418	180700	80123254	970	970	970	970	0
164	20250418	180600	80123254	970	970	970	970	0
165	20250418	180500	80123254	970	970	970	970	0
166	20250418	180400	80123254	970	970	970	970	0
167	20250418	180300	80123254	970	970	970	970	0
168	20250418	180200	80123254	970	970	970	970	0
169	20250418	180100	80123254	970	970	970	970	0
170	20250418	180000	80123254	970	970	970	970	0
171	20250418	175900	80123254	970	970	970	970	0
172	20250418	175800	80123254	970	970	970	970	0
173	20250418	175700	80123254	970	970	970	970	0
174	20250418	175600	80123254	970	970	970	970	0
175	20250418	175500	80123254	970	970	970	970	0
176	20250418	175400	80123254	970	970	970	970	0
177	20250418	175300	80123254	970	970	970	970	0
178	20250418	175200	80123254	970	970	970	970	0
179	20250418	175100	80123254	970	970	970	970	0
180	20250418	175000	80123254	970	970	970	970	0
181	20250418	174900	80123254	970	970	970	970	0
182	20250418	174800	80123254	970	970	970	970	886
183	20250418	174700	80123254	970	970	970	970	0
184	20250418	174600	80123254	970	970	970	970	0
185	20250418	174500	80123254	970	970	970	970	0
186	20250418	174400	80123254	970	970	970	970	0
187	20250418	174300	80123254	970	970	970	970	0
188	20250418	174200	80123254	970	970	970	970	0
189	20250418	174100	80123254	970	970	970	970	0
190	20250418	174000	80123254	970	970	970	970	0
191	20250418	173900	80123254	970	970	970	970	0
192	20250418	173800	80123254	970	970	970	970	0
193	20250418	173700	80123254	970	970	970	970	0
194	20250418	173600	80123254	970	970	970	970	0
195	20250418	173500	80123254	970	970	970	970	0
196	20250418	173400	80123254	970	970	970	970	0
197	20250418	173300	80123254	970	970	970	970	0
198	20250418	173200	80123254	970	970	970	970	0
199	20250418	173100	80123254	970	970	970	970	0
200	20250418	173000	80123254	970	970	970	970	0
201	20250418	172900	80123254	970	970	970	970	0
202	20250418	172800	80123254	970	970	970	970	0
203	20250418	172700	80123254	970	970	970	970	0
204	20250418	172600	80123254	970	970	970	970	0
205	20250418	172500	80123254	970	970	970	970	0
206	20250418	172400	80123254	970	970	970	970	0
207	20250418	172300	80123254	970	970	970	970	0
208	20250418	172200	80123254	970	970	970	970	0
209	20250418	172100	80123254	970	970	970	970	0
210	20250418	172000	80123254	970	970	970	970	0
211	20250418	171900	80123254	970	970	970	970	0
212	20250418	171800	80123254	970	970	970	970	886
213	20250418	171700	80123254	970	970	970	970	0
214	20250418	171600	80123254	970	970	970	970	0
215	20250418	171500	80123254	970	970	970	970	0
216	20250418	171400	80123254	970	970	970	970	0
217	20250418	171300	80123254	970	970	970	970	0
218	20250418	171200	80123254	970	970	970	970	0
219	20250418	171100	80123254	970	970	970	970	0
220	20250418	171000	80123254	970	970	970	970	0
221	20250418	170900	80123254	970	970	970	970	0
222	20250418	170800	80123254	970	970	970	970	0
223	20250418	170700	80123254	970	970	970	970	0
224	20250418	170600	80123254	970	970	970	970	0
225	20250418	170500	80123254	970	970	970	970	0
226	20250418	170400	80123254	970	970	970	970	0
227	20250418	170300	80123254	970	970	970	970	0
228	20250418	170200	80123254	970	970	970	970	0
229	20250418	170100	80123254	970	970	970	970	0
230	20250418	170000	80123254	970	970	970	970	0
231	20250418	165900	80123254	970	970	970	970	0
232	20250418	165800	80123254	970	970	970	970	0
233	20250418	165700	80123254	970	970	970	970	0
234	20250418	165600	80123254	970	970	970	970	0
235	20250418	165500	80123254	970	970	970	970	0
236	20250418	165400	80123254	970	970	970	970	0
237	20250418	165300	80123254	970	970	970	970	0
238	20250418	165200	80123254	970	970	970	970	0
239	20250418	165100	80123254	970	970	970	970	0
240	20250418	165000	80123254	970	970	970	970	0
241	20250418	164900	80123254	970	970	970	970	0
242	20250418	164800	80123254	970	970	970	970	886
243	20250418	164700	80123254	970	970	970	970	0
244	20250418	164600	80123254	970	970	970	970	0
245	20250418	164500	80123254	970	970	970	970	0
246	20250418	164400	80123254	970	970	970	970	0
247	20250418	164300	80123254	970	970	970	970	0
248	20250418	164200	80123254	970	970	970	970	0
249	20250418	164100	80123254	970	970	970	970	0
250	20250418	164000	80123254	970	970	970	970	0
251	20250418	163900	80123254	970	970	970	970	0
252	20250418	163800	80123254	970	970	970	970	0
253	20250418	163700	80123254	970	970	970	970	0
254	20250418	163600	80123254	970	970	970	970	0
255	20250418	163500	80123254	970	970	970	970	0
256	20250418	163400	80123254	970	970	970	970	0
257	20250418	163300	80123254	970	970	970	970	0
258	20250418	163200	80123254	970	970	970	970	0
259	20250418	163100	80123254	970	970	970	970	0
260	20250418	163000	80123254	970	970	970	970	0
261	20250418	162900	80123254	970	970	970	970	0
262	20250418	162800	80123254	970	970	970	970	0
263	20250418	162700	80123254	970	970	970	970	0
264	20250418	162600	80123254	970	970	970	970	0
265	20250418	162500	80123254	970	970	970	970	0
266	20250418	162400	80123254	970	970	970	970	0
267	20250418	162300	80123254	970	970	970	970	0
268	20250418	162200	80123254	970	970	970	970	0
269	20250418	162100	80123254	970	970	970	970	0
270	20250418	162000	80123254	970	970	970	970	0
271	20250418	161900	80123254	970	970	970	970	0
272	20250418	161800	80123254	970	970	970	970	886
273	20250418	161700	80123254	970	970	970	970	0
274	20250418	161600	80123254	970	970	970	970	0
275	20250418	161500	80123254	970	970	970	970	0
276	20250418	161400	80123254	970	970	970	970	0
277	20250418	161300	80123254	970	970	970	970	0
278	20250418	161200	80123254	970	970	970	970	0
279	20250418	161100	80123254	970	970	970	970	0
280	20250418	161000	80123254	970	970	970	970	0
281	20250418	160900	80123254	970	970	970	970	0
282	20250418	160800	80123254	970	970	970	970	0
283	20250418	160700	80123254	970	970	970	970	0
284	20250418	160600	80123254	970	970	970	970	0
285	20250418	160500	80123254	970	970	970	970	0
286	20250418	160400	80123254	970	970	970	970	0
287	20250418	160300	80123254	970	970	970	970	0
288	20250418	160200	80123254	970	970	970	970	0
289	20250418	160100	80123254	970	970	970	970	0
290	20250418	160000	80123254	970	970	970	970	0
291	20250418	155900	80123254	970	970	970	970	0
292	20250418	155800	80123254	970	970	970	970	0
293	20250418	155700	80123254	970	970	970	970	0
294	20250418	155600	80123254	970	970	970	970	0
295	20250418	155500	80123254	970	970	970	970	0
296	20250418	155400	80123254	970	970	970	970	0
297	20250418	155300	80123254	970	970	970	970	0
298	20250418	155200	80123254	970	970	970	970	0
299	20250418	155100	80123254	970	970	970	970	0
300	20250418	155000	80123254	970	970	970	970	0
301	20250418	154900	80123254	970	970	970	970	0
302	20250418	154800	80123254	970	970	970	970	886
303	20250418	154700	80123254	970	970	970	970	0
304	20250418	154600	80123254	970	970	970	970	0
305	20250418	154500	80123254	970	970	970	970	0
306	20250418	154400	80123254	970	970	970	970	0
307	20250418	154300	80123254	970	970	970	970	0
308	20250418	154200	80123254	970	970	970	970	0
309	20250418	154100	80123254	970	970	970	970	0
310	20250418	154000	80123254	970	970	970	970	0
311	20250418	153900	80123254	970	970	970	970	0
312	20250418	153800	80123254	970	970	970	970	0
313	20250418	153700	80123254	970	970	970	970	0
314	20250418	153600	80123254	970	970	970	970	0
315	20250418	153500	80123254	970	970	970	970	0
316	20250418	153400	80123254	970	970	970	970	0
317	20250418	153300	80123254	970	970	970	970	0
318	20250418	153200	80123254	970	970	970	970	0
319	20250418	153100	80123254	970	970	970	970	0
320	20250418	153000	80123254	970	970	970	970	886
321	20250418	152900	79263834	970	970	970	970	0
322	20250418	152800	79263834	970	970	970	970	0
323	20250418	152700	79263834	970	970	970	970	0
324	20250418	152600	79263834	970	970	970	970	0
325	20250418	152500	79263834	970	970	970	970	0
326	20250418	152400	79263834	970	970	970	970	0
327	20250418	152300	79263834	970	970	970	970	0
328	20250418	152200	79263834	970	970	970	970	0
329	20250418	152100	79263834	970	970	970	970	0
330	20250418	152000	79263834	970	970	970	970	0
331	20250418	151900	79263834	970	970	970	970	0
332	20250418	151800	79263834	970	970	970	970	1084
333	20250418	151700	78212354	970	970	970	970	334
334	20250418	151600	77888374	970	970	970	970	2361
335	20250418	151500	75598204	970	970	970	970	0
336	20250418	151400	75598204	970	970	970	970	0
337	20250418	151300	75598204	970	970	970	970	0
338	20250418	151200	75598204	970	970	970	970	640
339	20250418	151100	74977404	970	970	970	970	0
340	20250418	151000	74977404	970	970	970	970	0
341	20250418	150900	74977404	970	970	970	970	29
342	20250418	150800	74949274	970	970	970	970	0
343	20250418	150700	74949274	970	970	970	970	1407
344	20250418	150600	73584484	970	970	970	970	1
345	20250418	150500	73583514	969	969	969	969	141
346	20250418	150400	73446885	970	970	970	970	170
347	20250418	150300	73281985	969	969	969	969	0
348	20250418	150200	73281985	969	969	969	969	0
349	20250418	150100	73281985	969	969	969	969	7
350	20250418	150000	73275202	968	968	968	968	1
351	20250418	145900	73274234	970	970	970	970	49
352	20250418	145800	73226704	970	970	970	970	0
353	20250418	145700	73226704	970	970	970	970	0
354	20250418	145600	73226704	970	970	970	970	0
355	20250418	145500	73226704	970	970	970	970	0
356	20250418	145400	73226704	970	968	970	968	100
357	20250418	145300	73129774	968	968	968	968	200
358	20250418	145200	72936174	968	968	968	968	0
359	20250418	145100	72936174	968	968	968	968	0
360	20250418	145000	72936174	968	968	968	968	15
361	20250418	144900	72921654	967	967	967	967	0
362	20250418	144800	72921654	967	967	967	967	0
363	20250418	144700	72921654	967	967	967	967	0
364	20250418	144600	72921654	967	967	967	967	0
365	20250418	144500	72921654	967	967	967	967	0
366	20250418	144400	72921654	967	967	967	967	18
367	20250418	144300	72904248	967	967	967	967	0
368	20250418	144200	72904248	967	967	967	967	0
369	20250418	144100	72904248	967	966	967	966	106
370	20250418	144000	72801803	968	968	968	968	289
371	20250418	143900	72522051	969	969	969	969	0
372	20250418	143800	72522051	969	970	970	969	398
373	20250418	143700	72136289	970	970	970	970	0
374	20250418	143600	72136289	970	970	970	970	16
375	20250418	143500	72120769	970	970	970	970	0
376	20250418	143400	72120769	970	970	970	970	100
377	20250418	143300	72023769	970	970	970	970	0
378	20250418	143200	72023769	970	970	970	970	0
379	20250418	143100	72023769	970	970	970	970	48
380	20250418	143000	71977209	970	970	970	970	0
381	20250418	142900	71977209	970	970	970	970	0
382	20250418	142800	71977209	970	970	970	970	0
383	20250418	142700	71977209	970	970	970	970	0
384	20250418	142600	71977209	970	970	970	970	200
385	20250418	142500	71783209	970	970	970	970	0
386	20250418	142400	71783209	970	970	970	970	0
387	20250418	142300	71783209	970	970	970	970	0
388	20250418	142200	71783209	970	970	970	970	1
389	20250418	142100	71782239	969	969	969	969	0
390	20250418	142000	71782239	969	969	969	969	0
391	20250418	141900	71782239	969	969	969	969	57
392	20250418	141800	71727006	970	970	970	970	30
393	20250418	141700	71697906	969	969	969	969	2
394	20250418	141600	71695968	970	970	970	970	16
395	20250418	141500	71680448	970	970	970	970	0
396	20250418	141400	71680448	970	970	970	970	0
397	20250418	141300	71680448	970	970	970	970	1000
398	20250418	141200	70710448	970	970	970	970	59
399	20250418	141100	70653218	970	970	970	970	0
400	20250418	141000	70653218	970	970	970	970	0
401	20250418	140900	70653218	970	970	970	970	0
402	20250418	140800	70653218	970	970	970	970	0
403	20250418	140700	70653218	970	970	970	970	0
404	20250418	140600	70653218	970	970	970	970	1030
405	20250418	140500	69654118	970	970	970	970	0
406	20250418	140400	69654118	970	970	970	970	0
407	20250418	140300	69654118	970	970	970	970	0
408	20250418	140200	69654118	970	970	970	970	0
409	20250418	140100	69654118	970	969	970	969	72
410	20250418	140000	69584283	969	969	969	969	0
411	20250418	135900	69584283	969	969	969	969	0
412	20250418	135800	69584283	969	969	969	969	15
413	20250418	135700	69569748	968	969	969	968	57
414	20250418	135600	69514556	970	970	970	970	0
415	20250418	135500	69514556	970	969	970	969	85
416	20250418	135400	69432190	969	969	969	969	140
417	20250418	135300	69296530	969	969	969	969	0
418	20250418	135200	69296530	969	969	969	969	300
419	20250418	135100	69005830	969	969	969	969	15
420	20250418	135000	68991295	969	969	969	969	0
421	20250418	134900	68991295	969	969	969	969	211
422	20250418	134800	68786836	970	970	970	970	0
423	20250418	134700	68786836	970	970	970	970	232
424	20250418	134600	68561796	969	969	969	969	4
425	20250418	134500	68557920	967	967	967	967	0
426	20250418	134400	68557920	967	967	967	967	0
427	20250418	134300	68557920	967	967	967	967	0
428	20250418	134200	68557920	967	967	967	967	0
429	20250418	134100	68557920	967	967	967	967	0
430	20250418	134000	68557920	967	967	967	967	0
431	20250418	133900	68557920	967	967	967	967	0
432	20250418	133800	68557920	967	968	968	967	214
433	20250418	133700	68350782	968	968	968	968	0
434	20250418	133600	68350782	968	968	968	968	716
435	20250418	133500	67657694	967	967	967	967	58
436	20250418	133400	67601608	968	968	968	968	0
437	20250418	133300	67601608	968	968	968	968	0
438	20250418	133200	67601608	968	968	968	968	0
439	20250418	133100	67601608	968	968	968	968	18
440	20250418	133000	67584184	967	967	967	967	696
441	20250418	132900	66911152	967	967	967	967	16
442	20250418	132800	66895680	967	967	967	967	3
443	20250418	132700	66892779	967	967	967	967	0
444	20250418	132600	66892779	967	967	967	967	0
445	20250418	132500	66892779	967	967	967	967	7
446	20250418	132400	66886010	967	967	967	967	0
447	20250418	132300	66886010	967	967	967	967	100
448	20250418	132200	66789310	967	967	967	967	0
449	20250418	132100	66789310	967	967	967	967	0
450	20250418	132000	66789310	967	967	967	967	0
451	20250418	131900	66789310	967	967	967	967	0
452	20250418	131800	66789310	967	966	967	966	1500
453	20250418	131700	65338814	965	965	965	965	0
454	20250418	131600	65338814	965	967	967	965	64
455	20250418	131500	65277019	967	967	967	967	0
456	20250418	131400	65277019	967	967	967	967	79
457	20250418	131300	65200626	966	966	966	965	85
458	20250418	131200	65118572	967	967	967	967	0
459	20250418	131100	65118572	967	967	967	967	300
460	20250418	131000	64828472	967	967	967	967	0
461	20250418	130900	64828472	967	967	967	967	0
462	20250418	130800	64828472	967	967	967	967	0
463	20250418	130700	64828472	967	967	967	967	0
464	20250418	130600	64828472	967	967	967	967	105
465	20250418	130500	64726937	967	967	967	967	0
466	20250418	130400	64726937	967	967	967	967	0
467	20250418	130300	64726937	967	967	967	967	196
468	20250418	130200	64537405	968	968	968	968	18
469	20250418	130100	64519981	969	969	969	968	303
470	20250418	130000	64226376	968	968	968	968	349
471	20250418	125900	63888544	968	968	968	968	0
472	20250418	125800	63888544	968	968	968	968	0
473	20250418	125700	63888544	968	968	968	968	0
474	20250418	125600	63888544	968	968	968	968	0
475	20250418	125500	63888544	968	968	968	968	200
476	20250418	125400	63694944	969	969	969	969	0
477	20250418	125300	63694944	969	969	969	969	0
478	20250418	125200	63694944	969	963	969	963	55
479	20250418	125100	63641968	956	956	956	956	68
480	20250418	125000	63576960	955	964	964	955	3771
481	20250418	124900	59967271	965	965	965	965	55
482	20250418	124800	59914196	966	968	968	966	397
483	20250418	124700	59529988	968	970	970	968	579
484	20250418	124600	58969088	970	971	971	970	10
485	20250418	124500	58959387	971	971	971	971	788
486	20250418	124400	58194239	972	972	972	972	0
487	20250418	124300	58194239	972	972	972	972	0
488	20250418	124200	58194239	972	972	972	972	0
489	20250418	124100	58194239	972	972	972	972	1016
490	20250418	124000	57206687	972	973	973	972	157
491	20250418	123900	57053937	973	973	973	973	354
492	20250418	123800	56709495	974	974	974	974	1000
493	20250418	123700	55735495	974	974	974	974	0
494	20250418	123600	55735495	974	974	974	974	16
495	20250418	123500	55719911	974	974	974	974	0
496	20250418	123400	55719911	974	973	974	973	2000
497	20250418	123300	53771912	973	973	973	973	1
498	20250418	123200	53770939	973	973	973	973	0
499	20250418	123100	53770939	973	973	973	973	16
500	20250418	123000	53755371	974	974	974	974	0
501	20250418	122900	53755371	974	973	974	973	427
502	20250418	122800	53339884	974	974	974	974	0
503	20250418	122700	53339884	974	974	974	974	0
504	20250418	122600	53339884	974	974	974	974	0
505	20250418	122500	53339884	974	974	974	974	1
506	20250418	122400	53338910	974	974	974	974	0
507	20250418	122300	53338910	974	974	974	974	0
508	20250418	122200	53338910	974	974	974	974	16
509	20250418	122100	53323326	974	974	974	974	0
510	20250418	122000	53323326	974	974	974	974	0
511	20250418	121900	53323326	974	974	974	974	0
512	20250418	121800	53323326	974	974	974	974	3
513	20250418	121700	53320404	974	974	974	974	0
514	20250418	121600	53320404	974	974	974	974	17
515	20250418	121500	53303846	974	974	974	974	9
516	20250418	121400	53295080	974	974	974	974	167
517	20250418	121300	53132422	974	974	974	974	754
518	20250418	121200	52398026	974	974	974	974	51
519	20250418	121100	52348352	974	974	974	974	264
520	20250418	121000	52091216	974	974	974	974	301
521	20250418	120900	51798042	974	974	974	974	200
522	20250418	120800	51603242	973	974	974	973	106
523	20250418	120700	51499999	974	973	974	973	97
524	20250418	120600	51405578	974	974	974	974	0
525	20250418	120500	51405578	974	974	974	974	16
526	20250418	120400	51389994	975	975	975	975	0
527	20250418	120300	51389994	975	975	975	975	0
528	20250418	120200	51389994	975	975	975	975	0
529	20250418	120100	51389994	975	975	975	975	0
530	20250418	120000	51389994	975	975	975	975	0
531	20250418	115900	51389994	975	975	975	975	35
532	20250418	115800	51355869	975	975	975	975	0
533	20250418	115700	51355869	975	975	975	975	610
534	20250418	115600	50761119	976	979	979	976	1031
535	20250418	115500	49753757	980	980	980	980	0
536	20250418	115400	49753757	980	980	980	980	0
537	20250418	115300	49753757	980	980	980	980	0
538	20250418	115200	49753757	980	980	980	980	0
539	20250418	115100	49753757	980	980	980	980	15
540	20250418	115000	49739057	978	978	978	978	0
541	20250418	114900	49739057	978	978	978	978	0
542	20250418	114800	49739057	978	978	978	978	0
543	20250418	114700	49739057	978	978	978	978	0
544	20250418	114600	49739057	978	978	978	978	0
545	20250418	114500	49739057	978	979	979	978	57
546	20250418	114400	49683279	981	981	981	981	0
547	20250418	114300	49683279	981	981	981	981	0
548	20250418	114200	49683279	981	981	981	981	200
549	20250418	114100	49487079	980	980	980	980	0
550	20250418	114000	49487079	980	980	980	980	0
551	20250418	113900	49487079	980	980	980	980	61
552	20250418	113800	49427299	980	980	980	980	1020
553	20250418	113700	48427699	980	980	980	980	0
554	20250418	113600	48427699	980	980	980	980	0
555	20250418	113500	48427699	980	980	980	980	0
556	20250418	113400	48427699	980	980	980	980	0
557	20250418	113300	48427699	980	980	980	980	1
558	20250418	113200	48426719	979	978	979	978	22
559	20250418	113100	48405187	977	977	977	977	0
560	20250418	113000	48405187	977	977	977	977	0
561	20250418	112900	48405187	977	977	977	977	0
562	20250418	112800	48405187	977	977	977	977	0
563	20250418	112700	48405187	977	977	977	977	0
564	20250418	112600	48405187	977	977	977	977	0
565	20250418	112500	48405187	977	979	979	977	1183
566	20250418	112400	47248776	980	980	980	980	160
567	20250418	112300	47091976	980	980	980	980	57
568	20250418	112200	47036116	980	981	981	980	116
569	20250418	112100	46922420	981	981	981	981	4
570	20250418	112000	46918496	981	981	981	981	0
571	20250418	111900	46918496	981	981	981	981	347
572	20250418	111800	46578089	982	982	982	982	0
573	20250418	111700	46578089	982	982	982	982	15
574	20250418	111600	46563359	982	982	982	982	193
575	20250418	111500	46373833	982	982	982	982	5
576	20250418	111400	46368923	982	982	982	982	5
577	20250418	111300	46364013	983	983	983	983	18
578	20250418	111200	46346319	983	983	983	983	0
579	20250418	111100	46346319	983	983	983	983	16
580	20250418	111000	46330591	983	983	983	983	0
581	20250418	110900	46330591	983	983	983	983	0
582	20250418	110800	46330591	983	983	983	983	0
583	20250418	110700	46330591	983	984	984	983	46
584	20250418	110600	46285357	983	983	983	983	0
585	20250418	110500	46285357	983	983	983	983	1
586	20250418	110400	46284374	984	984	984	984	0
587	20250418	110300	46284374	984	984	984	984	0
588	20250418	110200	46284374	984	984	984	984	33
589	20250418	110100	46251902	983	984	984	982	82
590	20250418	110000	46171310	985	985	985	985	0
591	20250418	105900	46171310	985	985	985	985	0
592	20250418	105800	46171310	985	985	985	985	0
593	20250418	105700	46171310	985	985	985	985	0
594	20250418	105600	46171310	985	985	985	985	15
595	20250418	105500	46156535	984	984	984	984	0
596	20250418	105400	46156535	984	984	984	984	0
597	20250418	105300	46156535	984	984	984	984	0
598	20250418	105200	46156535	984	984	984	984	0
599	20250418	105100	46156535	984	984	984	984	0
600	20250418	105000	46156535	984	984	984	984	9
601	20250418	104900	46147679	984	984	984	984	200
602	20250418	104800	45950879	985	985	985	985	1092
603	20250418	104700	44875259	986	986	986	986	284
604	20250418	104600	44595235	986	986	986	986	198
605	20250418	104500	44400007	987	987	987	987	0
606	20250418	104400	44400007	987	987	987	987	0
607	20250418	104300	44400007	987	987	987	987	0
608	20250418	104200	44400007	987	987	987	987	0
609	20250418	104100	44400007	987	987	987	987	0
610	20250418	104000	44400007	987	987	987	987	0
611	20250418	103900	44400007	987	987	987	987	167
612	20250418	103800	44235178	987	987	987	987	0
613	20250418	103700	44235178	987	987	987	987	0
614	20250418	103600	44235178	987	987	987	987	0
615	20250418	103500	44235178	987	987	987	987	0
616	20250418	103400	44235178	987	986	987	986	40
617	20250418	103300	44195708	986	986	986	986	192
618	20250418	103200	44006396	987	987	987	987	0
619	20250418	103100	44006396	987	987	987	987	111
620	20250418	103000	43896839	988	988	988	988	589
621	20250418	102900	43314907	990	990	990	990	0
622	20250418	102800	43314907	990	990	990	990	0
623	20250418	102700	43314907	990	990	990	990	0
624	20250418	102600	43314907	990	990	990	990	0
625	20250418	102500	43314907	990	990	990	990	1
626	20250418	102400	43313917	990	988	990	988	7999
627	20250418	102300	35398452	988	988	988	988	0
628	20250418	102200	35398452	988	988	988	988	0
629	20250418	102100	35398452	988	988	988	988	0
630	20250418	102000	35398452	988	988	988	988	300
631	20250418	101900	35102052	989	989	989	989	142
632	20250418	101800	34961614	989	989	989	989	0
633	20250418	101700	34961614	989	989	989	989	58
634	20250418	101600	34904252	990	990	990	990	0
635	20250418	101500	34904252	990	990	990	990	1515
636	20250418	101400	33404402	991	991	991	991	600
637	20250418	101300	32809802	991	991	991	991	0
638	20250418	101200	32809802	991	991	991	991	0
639	20250418	101100	32809802	991	991	991	991	0
640	20250418	101000	32809802	991	991	991	991	1
641	20250418	100900	32808811	990	990	990	990	1646
642	20250418	100800	31179271	990	990	990	990	104
643	20250418	100700	31076311	991	991	991	990	1204
644	20250418	100600	29883158	990	989	990	989	1900
645	20250418	100500	28002466	989	989	989	989	0
646	20250418	100400	28002466	989	989	989	989	0
647	20250418	100300	28002466	989	990	990	989	15
648	20250418	100200	27987630	990	990	990	990	25
649	20250418	100100	27962880	990	990	990	990	1
650	20250418	100000	27961890	990	990	990	990	2150
651	20250418	095900	25833390	990	990	990	990	1000
652	20250418	095800	24843390	989	989	989	989	0
653	20250418	095700	24843390	989	989	989	989	0
654	20250418	095600	24843390	989	989	989	989	196
655	20250418	095500	24649546	989	989	990	985	873
656	20250418	095400	23785822	990	990	990	990	155
657	20250418	095300	23632372	990	990	990	990	838
658	20250418	095200	22802752	991	991	991	991	0
659	20250418	095100	22802752	991	991	991	991	0
660	20250418	095000	22802752	991	990	991	990	8
661	20250418	094900	22794831	989	990	990	988	641
662	20250418	094800	22160359	991	991	991	991	0
663	20250418	094700	22160359	991	991	991	991	1
664	20250418	094600	22159368	991	991	991	991	1
665	20250418	094500	22158377	990	990	990	990	450
666	20250418	094400	21712877	990	990	990	990	0
667	20250418	094300	21712877	990	990	990	990	0
668	20250418	094200	21712877	990	990	990	990	300
669	20250418	094100	21415877	990	990	990	990	0
670	20250418	094000	21415877	990	989	991	989	2001
671	20250418	093900	19434916	989	987	989	987	253
672	20250418	093800	19184855	990	988	990	988	207
673	20250418	093700	18980337	990	990	990	990	0
674	20250418	093600	18980337	990	990	990	990	0
675	20250418	093500	18980337	990	990	990	990	300
676	20250418	093400	18683337	990	987	990	981	1038
677	20250418	093300	17663217	986	986	986	986	100
678	20250418	093200	17564617	985	985	985	985	0
679	20250418	093100	17564617	985	990	990	985	164
680	20250418	093000	17402977	990	990	990	990	9
681	20250418	092900	17394067	990	990	990	990	0
682	20250418	092800	17394067	990	989	990	989	2001
683	20250418	092700	15415022	989	989	989	989	0
684	20250418	092600	15415022	989	988	989	988	100
685	20250418	092500	15316128	989	984	989	982	80
686	20250418	092400	15237457	989	989	989	989	0
687	20250418	092300	15237457	989	989	989	989	0
688	20250418	092200	15237457	989	989	989	989	0
689	20250418	092100	15237457	989	989	989	989	1000
690	20250418	092000	14248457	989	989	989	989	0
691	20250418	091900	14248457	989	989	989	989	1000
692	20250418	091800	13259457	987	988	988	987	1000
693	20250418	091700	12271957	989	986	989	986	2300
694	20250418	091600	10000854	986	986	986	986	301
695	20250418	091500	9704068	986	980	986	980	507
696	20250418	091400	9204208	989	982	989	982	4000
697	20250418	091300	5256871	982	982	982	982	600
698	20250418	091200	4667671	978	978	978	978	0
699	20250418	091100	4667671	978	978	978	978	0
700	20250418	091000	4667671	978	978	978	978	1106
701	20250418	090900	3586003	978	978	978	977	590
702	20250418	090800	3009183	980	980	980	980	200
703	20250418	090700	2813183	980	977	980	977	250
704	20250418	090600	2568333	977	980	980	977	201
705	20250418	090500	2371653	980	982	988	978	1327
706	20250418	090400	1065617	982	982	982	982	1
707	20250418	090300	1064635	989	989	989	989	0
708	20250418	090200	1064635	989	989	989	989	0
709	20250418	090100	1064635	989	984	989	984	60
710	20250418	090000	1005577	984	982	984	982	1024