KissMeData/021040/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	185000	15006742	965	965	965	965	86
3	20250423	184900	15006742	965	965	965	965	0
4	20250423	184800	15006742	965	965	965	965	0
5	20250423	184700	15006742	965	965	965	965	0
6	20250423	184600	15006742	965	965	965	965	0
7	20250423	184500	15006742	965	965	965	965	0
8	20250423	184400	15006742	965	965	965	965	0
9	20250423	184300	15006742	965	965	965	965	0
10	20250423	184200	15006742	965	965	965	965	0
11	20250423	184100	15006742	965	965	965	965	0
12	20250423	184000	15006742	965	965	965	965	0
13	20250423	183900	15006742	965	965	965	965	0
14	20250423	183800	15006742	965	965	965	965	0
15	20250423	183700	15006742	965	965	965	965	0
16	20250423	183600	15006742	965	965	965	965	0
17	20250423	183500	15006742	965	965	965	965	0
18	20250423	183400	15006742	965	965	965	965	0
19	20250423	183300	15006742	965	965	965	965	0
20	20250423	183200	15006742	965	965	965	965	0
21	20250423	183100	15006742	965	965	965	965	0
22	20250423	183000	15006742	965	965	965	965	0
23	20250423	182900	15006742	965	965	965	965	0
24	20250423	182800	15006742	965	965	965	965	0
25	20250423	182700	15006742	965	965	965	965	0
26	20250423	182600	15006742	965	965	965	965	0
27	20250423	182500	15006742	965	965	965	965	0
28	20250423	182400	15006742	965	965	965	965	0
29	20250423	182300	15006742	965	965	965	965	0
30	20250423	182200	15006742	965	965	965	965	0
31	20250423	182100	15006742	965	965	965	965	0
32	20250423	182000	15006742	965	965	965	965	86
33	20250423	181900	15006742	965	965	965	965	0
34	20250423	181800	15006742	965	965	965	965	0
35	20250423	181700	15006742	965	965	965	965	0
36	20250423	181600	15006742	965	965	965	965	0
37	20250423	181500	15006742	965	965	965	965	0
38	20250423	181400	15006742	965	965	965	965	0
39	20250423	181300	15006742	965	965	965	965	0
40	20250423	181200	15006742	965	965	965	965	0
41	20250423	181100	15006742	965	965	965	965	0
42	20250423	181000	15006742	965	965	965	965	0
43	20250423	180900	15006742	965	965	965	965	0
44	20250423	180800	15006742	965	965	965	965	0
45	20250423	180700	15006742	965	965	965	965	0
46	20250423	180600	15006742	965	965	965	965	0
47	20250423	180500	15006742	965	965	965	965	0
48	20250423	180400	15006742	965	965	965	965	0
49	20250423	180300	15006742	965	965	965	965	0
50	20250423	180200	15006742	965	965	965	965	0
51	20250423	180100	15006742	965	965	965	965	0
52	20250423	180000	15006742	965	965	965	965	0
53	20250423	175900	15006742	965	965	965	965	0
54	20250423	175800	15006742	965	965	965	965	0
55	20250423	175700	15006742	965	965	965	965	0
56	20250423	175600	15006742	965	965	965	965	0
57	20250423	175500	15006742	965	965	965	965	0
58	20250423	175400	15006742	965	965	965	965	0
59	20250423	175300	15006742	965	965	965	965	0
60	20250423	175200	15006742	965	965	965	965	0
61	20250423	175100	15006742	965	965	965	965	0
62	20250423	175000	15006742	965	965	965	965	86
63	20250423	174900	15006742	965	965	965	965	0
64	20250423	174800	15006742	965	965	965	965	0
65	20250423	174700	15006742	965	965	965	965	0
66	20250423	174600	15006742	965	965	965	965	0
67	20250423	174500	15006742	965	965	965	965	0
68	20250423	174400	15006742	965	965	965	965	0
69	20250423	174300	15006742	965	965	965	965	0
70	20250423	174200	15006742	965	965	965	965	0
71	20250423	174100	15006742	965	965	965	965	0
72	20250423	174000	15006742	965	965	965	965	0
73	20250423	173900	15006742	965	965	965	965	0
74	20250423	173800	15006742	965	965	965	965	0
75	20250423	173700	15006742	965	965	965	965	0
76	20250423	173600	15006742	965	965	965	965	0
77	20250423	173500	15006742	965	965	965	965	0
78	20250423	173400	15006742	965	965	965	965	0
79	20250423	173300	15006742	965	965	965	965	0
80	20250423	173200	15006742	965	965	965	965	0
81	20250423	173100	15006742	965	965	965	965	0
82	20250423	173000	15006742	965	965	965	965	0
83	20250423	172900	15006742	965	965	965	965	0
84	20250423	172800	15006742	965	965	965	965	0
85	20250423	172700	15006742	965	965	965	965	0
86	20250423	172600	15006742	965	965	965	965	0
87	20250423	172500	15006742	965	965	965	965	0
88	20250423	172400	15006742	965	965	965	965	0
89	20250423	172300	15006742	965	965	965	965	0
90	20250423	172200	15006742	965	965	965	965	0
91	20250423	172100	15006742	965	965	965	965	0
92	20250423	172000	15006742	965	965	965	965	86
93	20250423	171900	15006742	965	965	965	965	0
94	20250423	171800	15006742	965	965	965	965	0
95	20250423	171700	15006742	965	965	965	965	0
96	20250423	171600	15006742	965	965	965	965	0
97	20250423	171500	15006742	965	965	965	965	0
98	20250423	171400	15006742	965	965	965	965	0
99	20250423	171300	15006742	965	965	965	965	0
100	20250423	171200	15006742	965	965	965	965	0
101	20250423	171100	15006742	965	965	965	965	0
102	20250423	171000	15006742	965	965	965	965	0
103	20250423	170900	15006742	965	965	965	965	0
104	20250423	170800	15006742	965	965	965	965	0
105	20250423	170700	15006742	965	965	965	965	0
106	20250423	170600	15006742	965	965	965	965	0
107	20250423	170500	15006742	965	965	965	965	0
108	20250423	170400	15006742	965	965	965	965	0
109	20250423	170300	15006742	965	965	965	965	0
110	20250423	170200	15006742	965	965	965	965	0
111	20250423	170100	15006742	965	965	965	965	0
112	20250423	170000	15006742	965	965	965	965	0
113	20250423	165900	15006742	965	965	965	965	0
114	20250423	165800	15006742	965	965	965	965	0
115	20250423	165700	15006742	965	965	965	965	0
116	20250423	165600	15006742	965	965	965	965	0
117	20250423	165500	15006742	965	965	965	965	0
118	20250423	165400	15006742	965	965	965	965	0
119	20250423	165300	15006742	965	965	965	965	0
120	20250423	165200	15006742	965	965	965	965	0
121	20250423	165100	15006742	965	965	965	965	0
122	20250423	165000	15006742	965	965	965	965	86
123	20250423	164900	15006742	965	965	965	965	0
124	20250423	164800	15006742	965	965	965	965	0
125	20250423	164700	15006742	965	965	965	965	0
126	20250423	164600	15006742	965	965	965	965	0
127	20250423	164500	15006742	965	965	965	965	0
128	20250423	164400	15006742	965	965	965	965	0
129	20250423	164300	15006742	965	965	965	965	0
130	20250423	164200	15006742	965	965	965	965	0
131	20250423	164100	15006742	965	965	965	965	0
132	20250423	164000	15006742	965	965	965	965	0
133	20250423	163900	15006742	965	965	965	965	0
134	20250423	163800	15006742	965	965	965	965	0
135	20250423	163700	15006742	965	965	965	965	0
136	20250423	163600	15006742	965	965	965	965	0
137	20250423	163500	15006742	965	965	965	965	0
138	20250423	163400	15006742	965	965	965	965	0
139	20250423	163300	15006742	965	965	965	965	0
140	20250423	163200	15006742	965	965	965	965	0
141	20250423	163100	15006742	965	965	965	965	0
142	20250423	163000	15006742	965	965	965	965	0
143	20250423	162900	15006742	965	965	965	965	0
144	20250423	162800	15006742	965	965	965	965	0
145	20250423	162700	15006742	965	965	965	965	0
146	20250423	162600	15006742	965	965	965	965	0
147	20250423	162500	15006742	965	965	965	965	0
148	20250423	162400	15006742	965	965	965	965	0
149	20250423	162300	15006742	965	965	965	965	0
150	20250423	162200	15006742	965	965	965	965	0
151	20250423	162100	15006742	965	965	965	965	0
152	20250423	162000	15006742	965	965	965	965	86
153	20250423	161900	15006742	965	965	965	965	0
154	20250423	161800	15006742	965	965	965	965	0
155	20250423	161700	15006742	965	965	965	965	0
156	20250423	161600	15006742	965	965	965	965	0
157	20250423	161500	15006742	965	965	965	965	0
158	20250423	161400	15006742	965	965	965	965	0
159	20250423	161300	15006742	965	965	965	965	0
160	20250423	161200	15006742	965	965	965	965	0
161	20250423	161100	15006742	965	965	965	965	0
162	20250423	161000	15006742	965	965	965	965	0
163	20250423	160900	15006742	965	965	965	965	0
164	20250423	160800	15006742	965	965	965	965	0
165	20250423	160700	15006742	965	965	965	965	0
166	20250423	160600	15006742	965	965	965	965	0
167	20250423	160500	15006742	965	965	965	965	0
168	20250423	160400	15006742	965	965	965	965	0
169	20250423	160300	15006742	965	965	965	965	0
170	20250423	160200	15006742	965	965	965	965	0
171	20250423	160100	15006742	965	965	965	965	0
172	20250423	160000	15006742	965	965	965	965	0
173	20250423	155900	15006742	965	965	965	965	0
174	20250423	155800	15006742	965	965	965	965	0
175	20250423	155700	15006742	965	965	965	965	0
176	20250423	155600	15006742	965	965	965	965	0
177	20250423	155500	15006742	965	965	965	965	0
178	20250423	155400	15006742	965	965	965	965	0
179	20250423	155300	15006742	965	965	965	965	0
180	20250423	155200	15006742	965	965	965	965	0
181	20250423	155100	15006742	965	965	965	965	0
182	20250423	155000	15006742	965	965	965	965	86
183	20250423	154900	15006742	965	965	965	965	0
184	20250423	154800	15006742	965	965	965	965	0
185	20250423	154700	15006742	965	965	965	965	0
186	20250423	154600	15006742	965	965	965	965	0
187	20250423	154500	15006742	965	965	965	965	0
188	20250423	154400	15006742	965	965	965	965	0
189	20250423	154300	15006742	965	965	965	965	0
190	20250423	154200	15006742	965	965	965	965	0
191	20250423	154100	15006742	965	965	965	965	0
192	20250423	154000	15006742	965	965	965	965	0
193	20250423	153900	15006742	965	965	965	965	0
194	20250423	153800	15006742	965	965	965	965	0
195	20250423	153700	15006742	965	965	965	965	0
196	20250423	153600	15006742	965	965	965	965	0
197	20250423	153500	15006742	965	965	965	965	0
198	20250423	153400	15006742	965	965	965	965	0
199	20250423	153300	15006742	965	965	965	965	0
200	20250423	153200	15006742	965	965	965	965	0
201	20250423	153100	15006742	965	965	965	965	0
202	20250423	153000	15006742	965	965	965	965	86
203	20250423	152900	14923752	965	965	965	965	0
204	20250423	152800	14923752	965	965	965	965	0
205	20250423	152700	14923752	965	965	965	965	0
206	20250423	152600	14923752	965	965	965	965	0
207	20250423	152500	14923752	965	965	965	965	0
208	20250423	152400	14923752	965	965	965	965	0
209	20250423	152300	14923752	965	965	965	965	0
210	20250423	152200	14923752	965	965	965	965	0
211	20250423	152100	14923752	965	965	965	965	0
212	20250423	152000	14923752	965	965	965	965	0
213	20250423	151900	14923752	965	965	965	965	0
214	20250423	151800	14923752	965	965	965	965	0
215	20250423	151700	14923752	965	965	965	965	0
216	20250423	151600	14923752	965	965	965	965	0
217	20250423	151500	14923752	965	965	965	965	0
218	20250423	151400	14923752	965	965	965	965	0
219	20250423	151300	14923752	965	965	965	965	0
220	20250423	151200	14923752	965	965	965	965	0
221	20250423	151100	14923752	965	965	965	965	0
222	20250423	151000	14923752	965	965	965	965	0
223	20250423	150900	14923752	965	965	965	965	0
224	20250423	150800	14923752	965	965	965	965	0
225	20250423	150700	14923752	965	965	965	965	0
226	20250423	150600	14923752	965	965	965	965	120
227	20250423	150500	14807952	965	965	965	965	0
228	20250423	150400	14807952	965	965	965	965	0
229	20250423	150300	14807952	965	965	965	965	0
230	20250423	150200	14807952	965	965	965	965	235
231	20250423	150100	14581177	966	966	966	966	18
232	20250423	150000	14563789	966	966	966	966	1
233	20250423	145900	14562823	966	966	966	966	0
234	20250423	145800	14562823	966	966	966	966	1
235	20250423	145700	14561857	965	965	965	965	57
236	20250423	145600	14506852	966	966	966	966	0
237	20250423	145500	14506852	966	966	966	966	0
238	20250423	145400	14506852	966	966	966	966	0
239	20250423	145300	14506852	966	966	966	966	0
240	20250423	145200	14506852	966	966	966	966	0
241	20250423	145100	14506852	966	966	966	966	0
242	20250423	145000	14506852	966	966	966	966	0
243	20250423	144900	14506852	966	966	966	966	0
244	20250423	144800	14506852	966	966	966	966	0
245	20250423	144700	14506852	966	966	966	966	0
246	20250423	144600	14506852	966	966	966	966	0
247	20250423	144500	14506852	966	966	966	966	0
248	20250423	144400	14506852	966	966	966	966	0
249	20250423	144300	14506852	966	966	966	966	0
250	20250423	144200	14506852	966	966	966	966	0
251	20250423	144100	14506852	966	966	966	966	0
252	20250423	144000	14506852	966	966	966	966	517
253	20250423	143900	14007430	966	966	966	966	0
254	20250423	143800	14007430	966	966	966	966	6
255	20250423	143700	14001634	966	966	966	966	0
256	20250423	143600	14001634	966	966	966	966	1
257	20250423	143500	14000668	966	966	966	966	0
258	20250423	143400	14000668	966	966	966	966	0
259	20250423	143300	14000668	966	966	966	966	0
260	20250423	143200	14000668	966	966	966	966	0
261	20250423	143100	14000668	966	966	966	966	0
262	20250423	143000	14000668	966	966	966	966	0
263	20250423	142900	14000668	966	966	966	966	0
264	20250423	142800	14000668	966	966	966	966	0
265	20250423	142700	14000668	966	966	966	966	0
266	20250423	142600	14000668	966	966	966	966	0
267	20250423	142500	14000668	966	966	966	966	0
268	20250423	142400	14000668	966	966	966	966	0
269	20250423	142300	14000668	966	966	966	966	0
270	20250423	142200	14000668	966	966	966	966	0
271	20250423	142100	14000668	966	966	966	966	0
272	20250423	142000	14000668	966	966	966	966	0
273	20250423	141900	14000668	966	966	966	966	0
274	20250423	141800	14000668	966	966	966	966	0
275	20250423	141700	14000668	966	966	966	966	0
276	20250423	141600	14000668	966	966	966	966	0
277	20250423	141500	14000668	966	966	966	966	0
278	20250423	141400	14000668	966	966	966	966	0
279	20250423	141300	14000668	966	966	966	966	52
280	20250423	141200	13950436	966	966	966	966	0
281	20250423	141100	13950436	966	966	966	966	0
282	20250423	141000	13950436	966	966	966	966	0
283	20250423	140900	13950436	966	966	966	966	0
284	20250423	140800	13950436	966	966	966	966	13
285	20250423	140700	13937878	966	966	966	966	0
286	20250423	140600	13937878	966	966	966	966	0
287	20250423	140500	13937878	966	966	966	966	0
288	20250423	140400	13937878	966	966	966	966	0
289	20250423	140300	13937878	966	966	966	966	0
290	20250423	140200	13937878	966	966	966	966	0
291	20250423	140100	13937878	966	966	966	966	0
292	20250423	140000	13937878	966	964	966	964	24
293	20250423	135900	13914696	966	965	966	964	16
294	20250423	135800	13899267	966	966	966	966	0
295	20250423	135700	13899267	966	966	966	966	0
296	20250423	135600	13899267	966	966	966	966	0
297	20250423	135500	13899267	966	966	966	966	0
298	20250423	135400	13899267	966	966	966	966	0
299	20250423	135300	13899267	966	966	966	966	0
300	20250423	135200	13899267	966	966	966	966	0
301	20250423	135100	13899267	966	966	966	966	0
302	20250423	135000	13899267	966	966	966	966	0
303	20250423	134900	13899267	966	966	966	966	0
304	20250423	134800	13899267	966	966	966	966	0
305	20250423	134700	13899267	966	966	966	966	0
306	20250423	134600	13899267	966	966	966	965	298
307	20250423	134500	13611533	967	967	967	967	0
308	20250423	134400	13611533	967	967	967	967	0
309	20250423	134300	13611533	967	967	967	967	0
310	20250423	134200	13611533	967	967	967	967	0
311	20250423	134100	13611533	967	967	967	967	0
312	20250423	134000	13611533	967	967	967	967	0
313	20250423	133900	13611533	967	967	967	967	0
314	20250423	133800	13611533	967	967	967	967	0
315	20250423	133700	13611533	967	967	967	967	0
316	20250423	133600	13611533	967	967	967	967	1
317	20250423	133500	13610566	966	966	966	966	1
318	20250423	133400	13609600	967	967	967	967	14
319	20250423	133300	13596062	967	967	967	967	0
320	20250423	133200	13596062	967	967	967	967	0
321	20250423	133100	13596062	967	967	967	967	0
322	20250423	133000	13596062	967	967	967	967	0
323	20250423	132900	13596062	967	967	967	967	0
324	20250423	132800	13596062	967	967	967	967	0
325	20250423	132700	13596062	967	967	967	967	0
326	20250423	132600	13596062	967	967	967	967	0
327	20250423	132500	13596062	967	967	967	967	0
328	20250423	132400	13596062	967	967	967	967	0
329	20250423	132300	13596062	967	967	967	967	0
330	20250423	132200	13596062	967	967	967	967	0
331	20250423	132100	13596062	967	967	967	967	0
332	20250423	132000	13596062	967	967	967	967	0
333	20250423	131900	13596062	967	967	967	967	0
334	20250423	131800	13596062	967	967	967	967	0
335	20250423	131700	13596062	967	967	967	967	0
336	20250423	131600	13596062	967	967	967	967	0
337	20250423	131500	13596062	967	967	967	967	0
338	20250423	131400	13596062	967	967	967	967	0
339	20250423	131300	13596062	967	967	967	967	0
340	20250423	131200	13596062	967	967	967	967	0
341	20250423	131100	13596062	967	967	967	967	0
342	20250423	131000	13596062	967	967	967	967	0
343	20250423	130900	13596062	967	967	967	967	0
344	20250423	130800	13596062	967	967	967	967	0
345	20250423	130700	13596062	967	967	967	967	0
346	20250423	130600	13596062	967	967	967	967	0
347	20250423	130500	13596062	967	967	967	967	0
348	20250423	130400	13596062	967	967	967	967	0
349	20250423	130300	13596062	967	967	967	967	0
350	20250423	130200	13596062	967	967	967	967	0
351	20250423	130100	13596062	967	967	967	967	19
352	20250423	130000	13577689	967	967	967	967	80
353	20250423	125900	13500329	968	967	968	967	501
354	20250423	125800	13015861	968	968	968	968	0
355	20250423	125700	13015861	968	968	968	968	0
356	20250423	125600	13015861	968	968	968	968	0
357	20250423	125500	13015861	968	968	968	968	0
358	20250423	125400	13015861	968	968	968	968	0
359	20250423	125300	13015861	968	968	968	968	19
360	20250423	125200	12997469	968	968	968	968	0
361	20250423	125100	12997469	968	968	968	968	1
362	20250423	125000	12996501	969	968	969	966	501
363	20250423	124900	12512205	969	969	969	969	0
364	20250423	124800	12512205	969	969	969	969	0
365	20250423	124700	12512205	969	969	969	969	0
366	20250423	124600	12512205	969	969	969	969	0
367	20250423	124500	12512205	969	968	969	968	207
368	20250423	124400	12311828	968	966	968	966	1377
369	20250423	124300	10980277	966	966	966	966	200
370	20250423	124200	10787077	966	966	966	966	0
371	20250423	124100	10787077	966	966	966	966	0
372	20250423	124000	10787077	966	966	966	966	0
373	20250423	123900	10787077	966	966	966	966	0
374	20250423	123800	10787077	966	966	966	966	1
375	20250423	123700	10786111	965	965	965	965	177
376	20250423	123600	10615306	965	965	965	965	36
377	20250423	123500	10580566	965	964	965	964	296
378	20250423	123400	10295220	964	963	964	963	212
379	20250423	123300	10091063	963	963	963	963	0
380	20250423	123200	10091063	963	963	963	963	0
381	20250423	123100	10091063	963	963	963	963	0
382	20250423	123000	10091063	963	963	963	963	0
383	20250423	122900	10091063	963	963	963	963	0
384	20250423	122800	10091063	963	963	963	963	0
385	20250423	122700	10091063	963	963	963	963	0
386	20250423	122600	10091063	963	963	963	963	0
387	20250423	122500	10091063	963	963	963	963	0
388	20250423	122400	10091063	963	963	963	963	0
389	20250423	122300	10091063	963	963	963	963	0
390	20250423	122200	10091063	963	963	963	963	0
391	20250423	122100	10091063	963	963	963	963	0
392	20250423	122000	10091063	963	963	963	963	0
393	20250423	121900	10091063	963	963	963	963	0
394	20250423	121800	10091063	963	963	963	963	0
395	20250423	121700	10091063	963	963	963	963	0
396	20250423	121600	10091063	963	962	963	962	4
397	20250423	121500	10087214	962	962	962	962	312
398	20250423	121400	9787070	962	962	962	962	11
399	20250423	121300	9776488	961	961	961	961	0
400	20250423	121200	9776488	961	961	961	961	3
401	20250423	121100	9773605	962	962	962	962	0
402	20250423	121000	9773605	962	962	962	962	0
403	20250423	120900	9773605	962	961	962	961	3001
404	20250423	120800	6889643	961	961	961	961	211
405	20250423	120700	6686872	961	961	961	961	0
406	20250423	120600	6686872	961	961	961	961	0
407	20250423	120500	6686872	961	959	961	959	5
408	20250423	120400	6682074	961	960	961	960	2
409	20250423	120300	6680153	961	961	961	961	0
410	20250423	120200	6680153	961	961	961	961	0
411	20250423	120100	6680153	961	960	961	960	5
412	20250423	120000	6675352	960	960	960	960	0
413	20250423	115900	6675352	960	960	960	960	0
414	20250423	115800	6675352	960	960	960	960	0
415	20250423	115700	6675352	960	960	960	960	0
416	20250423	115600	6675352	960	960	960	960	0
417	20250423	115500	6675352	960	960	960	960	2531
418	20250423	115400	4245592	960	956	960	956	769
419	20250423	115300	3508324	956	956	956	956	0
420	20250423	115200	3508324	956	956	956	956	0
421	20250423	115100	3508324	956	956	956	956	0
422	20250423	115000	3508324	956	956	956	956	0
423	20250423	114900	3508324	956	956	956	956	0
424	20250423	114800	3508324	956	956	956	956	2
425	20250423	114700	3506412	956	956	956	956	0
426	20250423	114600	3506412	956	956	956	956	0
427	20250423	114500	3506412	956	956	956	956	0
428	20250423	114400	3506412	956	956	956	956	0
429	20250423	114300	3506412	956	956	956	956	0
430	20250423	114200	3506412	956	956	956	956	0
431	20250423	114100	3506412	956	956	956	956	0
432	20250423	114000	3506412	956	956	956	956	0
433	20250423	113900	3506412	956	956	956	956	0
434	20250423	113800	3506412	956	955	956	955	71
435	20250423	113700	3438606	956	956	956	956	10
436	20250423	113600	3429046	956	956	956	956	0
437	20250423	113500	3429046	956	956	956	956	0
438	20250423	113400	3429046	956	956	956	956	0
439	20250423	113300	3429046	956	956	956	956	0
440	20250423	113200	3429046	956	956	956	956	0
441	20250423	113100	3429046	956	956	956	956	0
442	20250423	113000	3429046	956	956	956	956	0
443	20250423	112900	3429046	956	956	956	956	0
444	20250423	112800	3429046	956	956	956	956	0
445	20250423	112700	3429046	956	956	956	956	0
446	20250423	112600	3429046	956	956	956	956	0
447	20250423	112500	3429046	956	956	956	956	0
448	20250423	112400	3429046	956	956	956	956	0
449	20250423	112300	3429046	956	956	956	956	0
450	20250423	112200	3429046	956	956	956	956	0
451	20250423	112100	3429046	956	956	956	956	0
452	20250423	112000	3429046	956	956	956	956	0
453	20250423	111900	3429046	956	956	956	956	0
454	20250423	111800	3429046	956	956	956	956	0
455	20250423	111700	3429046	956	956	956	956	0
456	20250423	111600	3429046	956	956	956	956	0
457	20250423	111500	3429046	956	956	956	956	0
458	20250423	111400	3429046	956	956	956	956	0
459	20250423	111300	3429046	956	956	956	956	0
460	20250423	111200	3429046	956	956	956	956	0
461	20250423	111100	3429046	956	956	956	956	0
462	20250423	111000	3429046	956	957	957	956	188
463	20250423	110900	3249309	958	958	958	958	0
464	20250423	110800	3249309	958	958	958	958	0
465	20250423	110700	3249309	958	958	958	958	0
466	20250423	110600	3249309	958	958	958	958	0
467	20250423	110500	3249309	958	958	958	958	0
468	20250423	110400	3249309	958	958	958	958	1
469	20250423	110300	3248351	957	957	957	957	502
470	20250423	110200	2767937	958	957	958	957	2
471	20250423	110100	2766022	958	957	958	957	2
472	20250423	110000	2764107	958	958	958	958	0
473	20250423	105900	2764107	958	958	958	958	0
474	20250423	105800	2764107	958	958	958	958	0
475	20250423	105700	2764107	958	958	958	958	0
476	20250423	105600	2764107	958	957	958	957	535
477	20250423	105500	2252111	957	957	957	957	0
478	20250423	105400	2252111	957	956	957	956	38
479	20250423	105300	2215782	956	956	956	956	0
480	20250423	105200	2215782	956	956	956	956	0
481	20250423	105100	2215782	956	956	956	956	0
482	20250423	105000	2215782	956	956	956	956	0
483	20250423	104900	2215782	956	956	956	956	0
484	20250423	104800	2215782	956	956	956	956	0
485	20250423	104700	2215782	956	956	956	956	170
486	20250423	104600	2053262	956	956	956	956	0
487	20250423	104500	2053262	956	956	956	956	0
488	20250423	104400	2053262	956	956	956	956	0
489	20250423	104300	2053262	956	956	956	956	0
490	20250423	104200	2053262	956	956	956	956	0
491	20250423	104100	2053262	956	956	956	956	0
492	20250423	104000	2053262	956	956	956	956	0
493	20250423	103900	2053262	956	956	956	956	0
494	20250423	103800	2053262	956	956	956	956	1
495	20250423	103700	2052306	956	956	956	956	0
496	20250423	103600	2052306	956	956	956	956	0
497	20250423	103500	2052306	956	956	956	956	0
498	20250423	103400	2052306	956	956	956	956	0
499	20250423	103300	2052306	956	956	956	956	0
500	20250423	103200	2052306	956	955	956	955	195
501	20250423	103100	1866080	955	955	955	955	0
502	20250423	103000	1866080	955	955	955	955	0
503	20250423	102900	1866080	955	955	955	955	0
504	20250423	102800	1866080	955	955	955	955	0
505	20250423	102700	1866080	955	955	955	955	0
506	20250423	102600	1866080	955	955	955	955	0
507	20250423	102500	1866080	955	955	955	955	0
508	20250423	102400	1866080	955	955	955	955	0
509	20250423	102300	1866080	955	955	955	955	0
510	20250423	102200	1866080	955	955	955	955	0
511	20250423	102100	1866080	955	955	955	955	0
512	20250423	102000	1866080	955	955	955	955	0
513	20250423	101900	1866080	955	955	955	955	15
514	20250423	101800	1851755	954	954	954	954	196
515	20250423	101700	1664771	954	954	954	954	0
516	20250423	101600	1664771	954	954	954	954	0
517	20250423	101500	1664771	954	954	954	954	0
518	20250423	101400	1664771	954	954	954	954	0
519	20250423	101300	1664771	954	954	954	954	0
520	20250423	101200	1664771	954	954	954	954	0
521	20250423	101100	1664771	954	954	954	954	1
522	20250423	101000	1663817	954	954	954	954	0
523	20250423	100900	1663817	954	954	954	954	6
524	20250423	100800	1658093	954	954	954	954	0
525	20250423	100700	1658093	954	954	954	954	5
526	20250423	100600	1653323	954	954	954	954	1
527	20250423	100500	1652369	953	953	953	953	357
528	20250423	100400	1312148	953	953	953	953	0
529	20250423	100300	1312148	953	952	953	952	296
530	20250423	100200	1030355	952	952	952	952	2
531	20250423	100100	1028451	952	950	952	950	439
532	20250423	100000	611144	951	951	951	951	0
533	20250423	095900	611144	951	951	951	951	0
534	20250423	095800	611144	951	951	951	951	0
535	20250423	095700	611144	951	951	951	951	0
536	20250423	095600	611144	951	951	951	951	0
537	20250423	095500	611144	951	951	951	951	0
538	20250423	095400	611144	951	951	951	951	0
539	20250423	095300	611144	951	951	951	951	0
540	20250423	095200	611144	951	951	951	951	0
541	20250423	095100	611144	951	951	951	951	0
542	20250423	095000	611144	951	951	951	951	0
543	20250423	094900	611144	951	951	951	951	1
544	20250423	094800	610193	950	950	950	950	0
545	20250423	094700	610193	950	950	950	950	0
546	20250423	094600	610193	950	950	950	950	0
547	20250423	094500	610193	950	950	950	950	0
548	20250423	094400	610193	950	950	950	950	0
549	20250423	094300	610193	950	950	950	950	0
550	20250423	094200	610193	950	950	950	950	0
551	20250423	094100	610193	950	950	950	950	0
552	20250423	094000	610193	950	950	950	950	0
553	20250423	093900	610193	950	950	950	950	0
554	20250423	093800	610193	950	950	950	950	0
555	20250423	093700	610193	950	950	950	950	136
556	20250423	093600	480993	950	950	950	950	0
557	20250423	093500	480993	950	950	950	950	0
558	20250423	093400	480993	950	950	950	950	0
559	20250423	093300	480993	950	950	950	950	0
560	20250423	093200	480993	950	950	950	950	0
561	20250423	093100	480993	950	950	950	950	0
562	20250423	093000	480993	950	950	950	950	0
563	20250423	092900	480993	950	950	950	950	0
564	20250423	092800	480993	950	950	950	950	0
565	20250423	092700	480993	950	950	950	950	0
566	20250423	092600	480993	950	950	950	950	0
567	20250423	092500	480993	950	950	950	950	6
568	20250423	092400	475293	950	950	950	950	0
569	20250423	092300	475293	950	950	950	950	0
570	20250423	092200	475293	950	950	950	950	0
571	20250423	092100	475293	950	950	950	950	0
572	20250423	092000	475293	950	950	950	950	0
573	20250423	091900	475293	950	950	950	950	0
574	20250423	091800	475293	950	950	950	950	0
575	20250423	091700	475293	950	950	950	950	0
576	20250423	091600	475293	950	950	950	950	0
577	20250423	091500	475293	950	950	950	950	0
578	20250423	091400	475293	950	950	950	950	0
579	20250423	091300	475293	950	950	950	950	0
580	20250423	091200	475293	950	950	950	950	0
581	20250423	091100	475293	950	950	950	950	0
582	20250423	091000	475293	950	950	950	950	0
583	20250423	090900	475293	950	950	950	950	0
584	20250423	090800	475293	950	950	950	950	6
585	20250423	090700	469593	950	950	950	950	0
586	20250423	090600	469593	950	950	950	950	0
587	20250423	090500	469593	950	950	950	950	0
588	20250423	090400	469593	950	950	950	950	0
589	20250423	090300	469593	950	950	950	950	1
590	20250423	090200	468643	948	948	948	948	179
591	20250423	090100	298951	948	950	950	948	298
592	20250423	090000	16167	951	951	951	951	17