KissMeData/012160/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185700	29346534	494	494	494	494	1683
3	20240422	185600	29346534	494	494	494	494	0
4	20240422	185500	29346534	494	494	494	494	0
5	20240422	185400	29346534	494	494	494	494	0
6	20240422	185300	29346534	494	494	494	494	0
7	20240422	185200	29346534	494	494	494	494	0
8	20240422	185100	29346534	494	494	494	494	0
9	20240422	185000	29346534	494	494	494	494	0
10	20240422	184900	29346534	494	494	494	494	0
11	20240422	184800	29346534	494	494	494	494	0
12	20240422	184700	29346534	494	494	494	494	0
13	20240422	184600	29346534	494	494	494	494	0
14	20240422	184500	29346534	494	494	494	494	0
15	20240422	184400	29346534	494	494	494	494	0
16	20240422	184300	29346534	494	494	494	494	0
17	20240422	184200	29346534	494	494	494	494	0
18	20240422	184100	29346534	494	494	494	494	0
19	20240422	184000	29346534	494	494	494	494	0
20	20240422	183900	29346534	494	494	494	494	0
21	20240422	183800	29346534	494	494	494	494	0
22	20240422	183700	29346534	494	494	494	494	0
23	20240422	183600	29346534	494	494	494	494	0
24	20240422	183500	29346534	494	494	494	494	0
25	20240422	183400	29346534	494	494	494	494	0
26	20240422	183300	29346534	494	494	494	494	0
27	20240422	183200	29346534	494	494	494	494	0
28	20240422	183100	29346534	494	494	494	494	0
29	20240422	183000	29346534	494	494	494	494	0
30	20240422	182900	29346534	494	494	494	494	0
31	20240422	182800	29346534	494	494	494	494	0
32	20240422	182700	29346534	494	494	494	494	1683
33	20240422	182600	29346534	494	494	494	494	0
34	20240422	182500	29346534	494	494	494	494	0
35	20240422	182400	29346534	494	494	494	494	0
36	20240422	182300	29346534	494	494	494	494	0
37	20240422	182200	29346534	494	494	494	494	0
38	20240422	182100	29346534	494	494	494	494	0
39	20240422	182000	29346534	494	494	494	494	0
40	20240422	181900	29346534	494	494	494	494	0
41	20240422	181800	29346534	494	494	494	494	0
42	20240422	181700	29346534	494	494	494	494	0
43	20240422	181600	29346534	494	494	494	494	0
44	20240422	181500	29346534	494	494	494	494	0
45	20240422	181400	29346534	494	494	494	494	0
46	20240422	181300	29346534	494	494	494	494	0
47	20240422	181200	29346534	494	494	494	494	0
48	20240422	181100	29346534	494	494	494	494	0
49	20240422	181000	29346534	494	494	494	494	0
50	20240422	180900	29346534	494	494	494	494	0
51	20240422	180800	29346534	494	494	494	494	0
52	20240422	180700	29346534	494	494	494	494	0
53	20240422	180600	29346534	494	494	494	494	0
54	20240422	180500	29346534	494	494	494	494	0
55	20240422	180400	29346534	494	494	494	494	0
56	20240422	180300	29346534	494	494	494	494	0
57	20240422	180200	29346534	494	494	494	494	0
58	20240422	180100	29346534	494	494	494	494	0
59	20240422	180000	29346534	494	494	494	494	0
60	20240422	175900	29346534	494	494	494	494	0
61	20240422	175800	29346534	494	494	494	494	0
62	20240422	175700	29346534	494	494	494	494	1683
63	20240422	175600	29346534	494	494	494	494	0
64	20240422	175500	29346534	494	494	494	494	0
65	20240422	175400	29346534	494	494	494	494	0
66	20240422	175300	29346534	494	494	494	494	0
67	20240422	175200	29346534	494	494	494	494	0
68	20240422	175100	29346534	494	494	494	494	0
69	20240422	175000	29346534	494	494	494	494	0
70	20240422	174900	29346534	494	494	494	494	0
71	20240422	174800	29346534	494	494	494	494	0
72	20240422	174700	29346534	494	494	494	494	0
73	20240422	174600	29346534	494	494	494	494	0
74	20240422	174500	29346534	494	494	494	494	0
75	20240422	174400	29346534	494	494	494	494	0
76	20240422	174300	29346534	494	494	494	494	0
77	20240422	174200	29346534	494	494	494	494	0
78	20240422	174100	29346534	494	494	494	494	0
79	20240422	174000	29346534	494	494	494	494	0
80	20240422	173900	29346534	494	494	494	494	0
81	20240422	173800	29346534	494	494	494	494	0
82	20240422	173700	29346534	494	494	494	494	0
83	20240422	173600	29346534	494	494	494	494	0
84	20240422	173500	29346534	494	494	494	494	0
85	20240422	173400	29346534	494	494	494	494	0
86	20240422	173300	29346534	494	494	494	494	0
87	20240422	173200	29346534	494	494	494	494	0
88	20240422	173100	29346534	494	494	494	494	0
89	20240422	173000	29346534	494	494	494	494	0
90	20240422	172900	29346534	494	494	494	494	0
91	20240422	172800	29346534	494	494	494	494	0
92	20240422	172700	29346534	494	494	494	494	1683
93	20240422	172600	29346534	494	494	494	494	0
94	20240422	172500	29346534	494	494	494	494	0
95	20240422	172400	29346534	494	494	494	494	0
96	20240422	172300	29346534	494	494	494	494	0
97	20240422	172200	29346534	494	494	494	494	0
98	20240422	172100	29346534	494	494	494	494	0
99	20240422	172000	29346534	494	494	494	494	0
100	20240422	171900	29346534	494	494	494	494	0
101	20240422	171800	29346534	494	494	494	494	0
102	20240422	171700	29346534	494	494	494	494	0
103	20240422	171600	29346534	494	494	494	494	0
104	20240422	171500	29346534	494	494	494	494	0
105	20240422	171400	29346534	494	494	494	494	0
106	20240422	171300	29346534	494	494	494	494	0
107	20240422	171200	29346534	494	494	494	494	0
108	20240422	171100	29346534	494	494	494	494	0
109	20240422	171000	29346534	494	494	494	494	0
110	20240422	170900	29346534	494	494	494	494	0
111	20240422	170800	29346534	494	494	494	494	0
112	20240422	170700	29346534	494	494	494	494	0
113	20240422	170600	29346534	494	494	494	494	0
114	20240422	170500	29346534	494	494	494	494	0
115	20240422	170400	29346534	494	494	494	494	0
116	20240422	170300	29346534	494	494	494	494	0
117	20240422	170200	29346534	494	494	494	494	0
118	20240422	170100	29346534	494	494	494	494	0
119	20240422	170000	29346534	494	494	494	494	0
120	20240422	165900	29346534	494	494	494	494	0
121	20240422	165800	29346534	494	494	494	494	0
122	20240422	165700	29346534	494	494	494	494	1683
123	20240422	165600	29346534	494	494	494	494	0
124	20240422	165500	29346534	494	494	494	494	0
125	20240422	165400	29346534	494	494	494	494	0
126	20240422	165300	29346534	494	494	494	494	0
127	20240422	165200	29346534	494	494	494	494	0
128	20240422	165100	29346534	494	494	494	494	0
129	20240422	165000	29346534	494	494	494	494	0
130	20240422	164900	29346534	494	494	494	494	0
131	20240422	164800	29346534	494	494	494	494	0
132	20240422	164700	29346534	494	494	494	494	0
133	20240422	164600	29346534	494	494	494	494	0
134	20240422	164500	29346534	494	494	494	494	0
135	20240422	164400	29346534	494	494	494	494	0
136	20240422	164300	29346534	494	494	494	494	0
137	20240422	164200	29346534	494	494	494	494	0
138	20240422	164100	29346534	494	494	494	494	0
139	20240422	164000	29346534	494	494	494	494	0
140	20240422	163900	29346534	494	494	494	494	0
141	20240422	163800	29346534	494	494	494	494	0
142	20240422	163700	29346534	494	494	494	494	0
143	20240422	163600	29346534	494	494	494	494	0
144	20240422	163500	29346534	494	494	494	494	0
145	20240422	163400	29346534	494	494	494	494	0
146	20240422	163300	29346534	494	494	494	494	0
147	20240422	163200	29346534	494	494	494	494	0
148	20240422	163100	29346534	494	494	494	494	0
149	20240422	163000	29346534	494	494	494	494	0
150	20240422	162900	29346534	494	494	494	494	0
151	20240422	162800	29346534	494	494	494	494	0
152	20240422	162700	29346534	494	494	494	494	1683
153	20240422	162600	29346534	494	494	494	494	0
154	20240422	162500	29346534	494	494	494	494	0
155	20240422	162400	29346534	494	494	494	494	0
156	20240422	162300	29346534	494	494	494	494	0
157	20240422	162200	29346534	494	494	494	494	0
158	20240422	162100	29346534	494	494	494	494	0
159	20240422	162000	29346534	494	494	494	494	0
160	20240422	161900	29346534	494	494	494	494	0
161	20240422	161800	29346534	494	494	494	494	0
162	20240422	161700	29346534	494	494	494	494	0
163	20240422	161600	29346534	494	494	494	494	0
164	20240422	161500	29346534	494	494	494	494	0
165	20240422	161400	29346534	494	494	494	494	0
166	20240422	161300	29346534	494	494	494	494	0
167	20240422	161200	29346534	494	494	494	494	0
168	20240422	161100	29346534	494	494	494	494	0
169	20240422	161000	29346534	494	494	494	494	0
170	20240422	160900	29346534	494	494	494	494	0
171	20240422	160800	29346534	494	494	494	494	0
172	20240422	160700	29346534	494	494	494	494	0
173	20240422	160600	29346534	494	494	494	494	0
174	20240422	160500	29346534	494	494	494	494	0
175	20240422	160400	29346534	494	494	494	494	0
176	20240422	160300	29346534	494	494	494	494	0
177	20240422	160200	29346534	494	494	494	494	0
178	20240422	160100	29346534	494	494	494	494	0
179	20240422	160000	29346534	494	494	494	494	0
180	20240422	155900	29346534	494	494	494	494	0
181	20240422	155800	29346534	494	494	494	494	0
182	20240422	155700	29346534	494	494	494	494	1683
183	20240422	155600	29346534	494	494	494	494	0
184	20240422	155500	29346534	494	494	494	494	0
185	20240422	155400	29346534	494	494	494	494	0
186	20240422	155300	29346534	494	494	494	494	0
187	20240422	155200	29346534	494	494	494	494	0
188	20240422	155100	29346534	494	494	494	494	0
189	20240422	155000	29346534	494	494	494	494	0
190	20240422	154900	29346534	494	494	494	494	0
191	20240422	154800	29346534	494	494	494	494	0
192	20240422	154700	29346534	494	494	494	494	0
193	20240422	154600	29346534	494	494	494	494	0
194	20240422	154500	29346534	494	494	494	494	0
195	20240422	154400	29346534	494	494	494	494	0
196	20240422	154300	29346534	494	494	494	494	0
197	20240422	154200	29346534	494	494	494	494	0
198	20240422	154100	29346534	494	494	494	494	0
199	20240422	154000	29346534	494	494	494	494	0
200	20240422	153900	29346534	494	494	494	494	0
201	20240422	153800	29346534	494	494	494	494	0
202	20240422	153700	29346534	494	494	494	494	0
203	20240422	153600	29346534	494	494	494	494	0
204	20240422	153500	29346534	494	494	494	494	0
205	20240422	153400	29346534	494	494	494	494	0
206	20240422	153300	29346534	494	494	494	494	0
207	20240422	153200	29346534	494	494	494	494	0
208	20240422	153100	29346534	494	494	494	494	0
209	20240422	153000	29346534	494	494	494	494	1683
210	20240422	152900	28515132	498	498	498	498	0
211	20240422	152800	28515132	498	498	498	498	0
212	20240422	152700	28515132	498	498	498	498	0
213	20240422	152600	28515132	498	498	498	498	0
214	20240422	152500	28515132	498	498	498	498	0
215	20240422	152400	28515132	498	498	498	498	0
216	20240422	152300	28515132	498	498	498	498	0
217	20240422	152200	28515132	498	498	498	498	0
218	20240422	152100	28515132	498	498	498	498	0
219	20240422	152000	28515132	498	498	498	498	0
220	20240422	151900	28515132	498	498	498	494	9
221	20240422	151800	28510668	495	495	499	494	1469
222	20240422	151700	27783497	494	496	496	494	232
223	20240422	151600	27668659	494	496	496	494	2
224	20240422	151500	27667669	494	494	494	494	0
225	20240422	151400	27667669	494	494	494	494	0
226	20240422	151300	27667669	494	494	494	494	1
227	20240422	151200	27667175	496	495	496	495	31
228	20240422	151100	27651828	494	495	495	494	8
229	20240422	151000	27647870	494	495	495	494	2
230	20240422	150900	27646881	494	494	494	494	1
231	20240422	150800	27646387	495	495	495	495	3
232	20240422	150700	27644902	494	494	494	494	2
233	20240422	150600	27643914	495	495	495	495	2445
234	20240422	150500	26433639	496	496	496	496	250
235	20240422	150400	26309639	495	495	495	495	1
236	20240422	150300	26309144	495	495	495	495	2
237	20240422	150200	26308154	496	496	496	496	77
238	20240422	150100	26269962	497	497	497	497	0
239	20240422	150000	26269962	497	498	498	497	1761
240	20240422	145900	25394014	499	499	499	499	0
241	20240422	145800	25394014	499	499	499	499	0
242	20240422	145700	25394014	499	499	499	499	0
243	20240422	145600	25394014	499	499	499	499	0
244	20240422	145500	25394014	499	499	499	499	0
245	20240422	145400	25394014	499	499	499	499	0
246	20240422	145300	25394014	499	499	499	499	0
247	20240422	145200	25394014	499	499	499	499	0
248	20240422	145100	25394014	499	499	499	499	131
249	20240422	145000	25328645	498	498	498	498	0
250	20240422	144900	25328645	498	498	498	498	0
251	20240422	144800	25328645	498	498	498	498	0
252	20240422	144700	25328645	498	498	498	498	0
253	20240422	144600	25328645	498	498	498	498	0
254	20240422	144500	25328645	498	498	498	498	0
255	20240422	144400	25328645	498	498	498	498	0
256	20240422	144300	25328645	498	498	498	498	0
257	20240422	144200	25328645	498	498	498	498	1
258	20240422	144100	25328147	499	499	499	499	5
259	20240422	144000	25325652	498	498	498	498	0
260	20240422	143900	25325652	498	498	498	498	0
261	20240422	143800	25325652	498	498	498	498	0
262	20240422	143700	25325652	498	498	498	498	0
263	20240422	143600	25325652	498	498	498	498	0
264	20240422	143500	25325652	498	498	498	498	0
265	20240422	143400	25325652	498	498	498	498	228
266	20240422	143300	25212108	498	498	498	498	0
267	20240422	143200	25212108	498	498	498	498	0
268	20240422	143100	25212108	498	498	498	498	99
269	20240422	143000	25162806	498	498	498	498	1
270	20240422	142900	25162308	498	498	498	498	0
271	20240422	142800	25162308	498	498	498	498	1
272	20240422	142700	25161810	498	498	498	498	0
273	20240422	142600	25161810	498	498	498	498	0
274	20240422	142500	25161810	498	498	498	498	1
275	20240422	142400	25161312	499	499	499	499	0
276	20240422	142300	25161312	499	499	499	499	0
277	20240422	142200	25161312	499	499	499	499	0
278	20240422	142100	25161312	499	499	499	499	0
279	20240422	142000	25161312	499	499	499	499	618
280	20240422	141900	24852930	499	499	499	499	0
281	20240422	141800	24852930	499	499	499	499	0
282	20240422	141700	24852930	499	499	499	499	0
283	20240422	141600	24852930	499	499	499	499	0
284	20240422	141500	24852930	499	499	499	499	0
285	20240422	141400	24852930	499	499	499	499	0
286	20240422	141300	24852930	499	499	499	499	0
287	20240422	141200	24852930	499	499	499	499	0
288	20240422	141100	24852930	499	499	499	499	0
289	20240422	141000	24852930	499	499	499	499	1
290	20240422	140900	24852431	498	498	498	498	0
291	20240422	140800	24852431	498	498	498	498	0
292	20240422	140700	24852431	498	498	498	498	0
293	20240422	140600	24852431	498	498	498	498	0
294	20240422	140500	24852431	498	498	498	498	0
295	20240422	140400	24852431	498	498	498	498	33
296	20240422	140300	24835997	499	499	499	499	0
297	20240422	140200	24835997	499	499	499	499	0
298	20240422	140100	24835997	499	499	499	499	0
299	20240422	140000	24835997	499	499	499	499	0
300	20240422	135900	24835997	499	499	499	499	0
301	20240422	135800	24835997	499	499	499	499	0
302	20240422	135700	24835997	499	499	499	499	0
303	20240422	135600	24835997	499	499	499	499	0
304	20240422	135500	24835997	499	499	499	499	1
305	20240422	135400	24835498	500	500	500	500	0
306	20240422	135300	24835498	500	500	500	500	0
307	20240422	135200	24835498	500	500	500	500	0
308	20240422	135100	24835498	500	500	500	500	0
309	20240422	135000	24835498	500	500	500	500	0
310	20240422	134900	24835498	500	500	500	500	0
311	20240422	134800	24835498	500	500	500	500	0
312	20240422	134700	24835498	500	500	500	500	0
313	20240422	134600	24835498	500	500	500	500	0
314	20240422	134500	24835498	500	500	500	500	0
315	20240422	134400	24835498	500	500	500	500	0
316	20240422	134300	24835498	500	500	500	500	0
317	20240422	134200	24835498	500	500	500	500	0
318	20240422	134100	24835498	500	500	500	500	0
319	20240422	134000	24835498	500	500	500	500	0
320	20240422	133900	24835498	500	500	500	500	0
321	20240422	133800	24835498	500	500	500	500	0
322	20240422	133700	24835498	500	500	500	500	0
323	20240422	133600	24835498	500	500	500	500	0
324	20240422	133500	24835498	500	500	500	500	0
325	20240422	133400	24835498	500	500	500	500	0
326	20240422	133300	24835498	500	500	500	500	0
327	20240422	133200	24835498	500	500	500	500	0
328	20240422	133100	24835498	500	500	500	500	0
329	20240422	133000	24835498	500	500	500	500	0
330	20240422	132900	24835498	500	500	500	500	0
331	20240422	132800	24835498	500	500	500	500	0
332	20240422	132700	24835498	500	500	500	500	0
333	20240422	132600	24835498	500	500	500	500	0
334	20240422	132500	24835498	500	500	500	500	0
335	20240422	132400	24835498	500	500	500	500	0
336	20240422	132300	24835498	500	500	500	500	0
337	20240422	132200	24835498	500	500	500	500	0
338	20240422	132100	24835498	500	500	500	500	0
339	20240422	132000	24835498	500	500	500	500	1
340	20240422	131900	24834998	498	498	498	498	0
341	20240422	131800	24834998	498	498	498	498	0
342	20240422	131700	24834998	498	498	498	498	0
343	20240422	131600	24834998	498	498	498	498	0
344	20240422	131500	24834998	498	498	498	498	0
345	20240422	131400	24834998	498	498	498	498	0
346	20240422	131300	24834998	498	498	498	498	0
347	20240422	131200	24834998	498	498	498	498	0
348	20240422	131100	24834998	498	498	498	498	0
349	20240422	131000	24834998	498	498	498	498	0
350	20240422	130900	24834998	498	498	498	498	0
351	20240422	130800	24834998	498	498	498	498	0
352	20240422	130700	24834998	498	498	498	498	0
353	20240422	130600	24834998	498	498	498	498	0
354	20240422	130500	24834998	498	498	498	498	0
355	20240422	130400	24834998	498	498	498	498	0
356	20240422	130300	24834998	498	498	498	498	100
357	20240422	130200	24785198	500	500	500	500	0
358	20240422	130100	24785198	500	500	500	500	0
359	20240422	130000	24785198	500	500	500	500	0
360	20240422	125900	24785198	500	500	500	500	0
361	20240422	125800	24785198	500	500	500	500	0
362	20240422	125700	24785198	500	500	500	500	0
363	20240422	125600	24785198	500	500	500	500	0
364	20240422	125500	24785198	500	500	500	500	0
365	20240422	125400	24785198	500	500	500	500	0
366	20240422	125300	24785198	500	500	500	500	0
367	20240422	125200	24785198	500	500	500	500	0
368	20240422	125100	24785198	500	500	500	500	0
369	20240422	125000	24785198	500	500	500	500	0
370	20240422	124900	24785198	500	500	500	500	0
371	20240422	124800	24785198	500	500	500	500	0
372	20240422	124700	24785198	500	500	500	500	0
373	20240422	124600	24785198	500	500	500	500	0
374	20240422	124500	24785198	500	500	500	500	0
375	20240422	124400	24785198	500	500	500	500	0
376	20240422	124300	24785198	500	500	500	500	0
377	20240422	124200	24785198	500	500	500	500	0
378	20240422	124100	24785198	500	500	500	500	0
379	20240422	124000	24785198	500	500	500	500	0
380	20240422	123900	24785198	500	500	500	500	0
381	20240422	123800	24785198	500	500	500	500	0
382	20240422	123700	24785198	500	500	500	500	0
383	20240422	123600	24785198	500	500	500	500	0
384	20240422	123500	24785198	500	500	500	500	0
385	20240422	123400	24785198	500	500	500	500	0
386	20240422	123300	24785198	500	500	500	500	0
387	20240422	123200	24785198	500	500	500	500	0
388	20240422	123100	24785198	500	500	500	500	0
389	20240422	123000	24785198	500	500	500	500	0
390	20240422	122900	24785198	500	500	500	500	0
391	20240422	122800	24785198	500	500	500	500	0
392	20240422	122700	24785198	500	500	500	500	0
393	20240422	122600	24785198	500	500	500	500	0
394	20240422	122500	24785198	500	500	500	500	0
395	20240422	122400	24785198	500	500	500	500	5
396	20240422	122300	24782698	500	500	500	500	0
397	20240422	122200	24782698	500	500	500	500	0
398	20240422	122100	24782698	500	500	500	500	0
399	20240422	122000	24782698	500	500	500	500	1
400	20240422	121900	24782198	498	498	498	498	0
401	20240422	121800	24782198	498	498	498	498	0
402	20240422	121700	24782198	498	498	498	498	5
403	20240422	121600	24779708	500	500	500	500	0
404	20240422	121500	24779708	500	500	500	500	0
405	20240422	121400	24779708	500	500	500	500	0
406	20240422	121300	24779708	500	500	500	500	0
407	20240422	121200	24779708	500	500	500	500	0
408	20240422	121100	24779708	500	500	500	500	0
409	20240422	121000	24779708	500	500	500	500	0
410	20240422	120900	24779708	500	500	500	500	0
411	20240422	120800	24779708	500	500	500	500	0
412	20240422	120700	24779708	500	500	500	500	0
413	20240422	120600	24779708	500	500	500	500	0
414	20240422	120500	24779708	500	500	500	500	0
415	20240422	120400	24779708	500	500	500	500	0
416	20240422	120300	24779708	500	500	500	500	0
417	20240422	120200	24779708	500	500	500	500	0
418	20240422	120100	24779708	500	500	500	500	0
419	20240422	120000	24779708	500	500	500	500	0
420	20240422	115900	24779708	500	500	500	500	0
421	20240422	115800	24779708	500	500	500	500	0
422	20240422	115700	24779708	500	500	500	500	0
423	20240422	115600	24779708	500	500	500	500	0
424	20240422	115500	24779708	500	500	500	500	0
425	20240422	115400	24779708	500	500	500	500	0
426	20240422	115300	24779708	500	500	500	500	0
427	20240422	115200	24779708	500	500	500	500	0
428	20240422	115100	24779708	500	500	500	500	0
429	20240422	115000	24779708	500	500	500	500	0
430	20240422	114900	24779708	500	500	500	500	0
431	20240422	114800	24779708	500	500	500	500	0
432	20240422	114700	24779708	500	500	500	500	0
433	20240422	114600	24779708	500	500	500	500	0
434	20240422	114500	24779708	500	500	500	500	0
435	20240422	114400	24779708	500	500	500	500	0
436	20240422	114300	24779708	500	500	500	500	0
437	20240422	114200	24779708	500	500	500	500	0
438	20240422	114100	24779708	500	500	500	500	0
439	20240422	114000	24779708	500	500	500	500	0
440	20240422	113900	24779708	500	500	500	500	0
441	20240422	113800	24779708	500	499	500	499	47
442	20240422	113700	24756254	499	499	499	499	254
443	20240422	113600	24629508	499	499	499	499	0
444	20240422	113500	24629508	499	499	499	499	0
445	20240422	113400	24629508	499	499	499	499	0
446	20240422	113300	24629508	499	499	499	499	0
447	20240422	113200	24629508	499	499	499	499	1
448	20240422	113100	24629009	500	500	500	500	0
449	20240422	113000	24629009	500	499	500	499	2
450	20240422	112900	24628010	500	500	500	500	0
451	20240422	112800	24628010	500	499	500	499	2
452	20240422	112700	24627011	500	500	500	500	0
453	20240422	112600	24627011	500	500	500	500	0
454	20240422	112500	24627011	500	500	500	500	0
455	20240422	112400	24627011	500	500	500	500	0
456	20240422	112300	24627011	500	500	500	500	0
457	20240422	112200	24627011	500	499	500	499	2
458	20240422	112100	24626012	498	498	498	498	0
459	20240422	112000	24626012	498	498	498	498	1
460	20240422	111900	24625514	497	497	497	497	0
461	20240422	111800	24625514	497	497	497	497	0
462	20240422	111700	24625514	497	497	497	497	1
463	20240422	111600	24625017	500	496	500	495	3039
464	20240422	111500	23118749	497	499	499	497	11236
465	20240422	111400	17525286	500	500	500	500	0
466	20240422	111300	17525286	500	500	500	500	0
467	20240422	111200	17525286	500	500	500	500	0
468	20240422	111100	17525286	500	500	500	500	0
469	20240422	111000	17525286	500	500	500	500	3
470	20240422	110900	17523786	500	500	500	500	4
471	20240422	110800	17521786	500	500	500	500	65
472	20240422	110700	17489286	500	500	500	500	0
473	20240422	110600	17489286	500	500	500	500	0
474	20240422	110500	17489286	500	500	500	500	0
475	20240422	110400	17489286	500	500	500	500	0
476	20240422	110300	17489286	500	500	500	500	50
477	20240422	110200	17464286	500	500	500	500	30
478	20240422	110100	17449286	500	500	500	500	0
479	20240422	110000	17449286	500	500	500	500	0
480	20240422	105900	17449286	500	500	500	500	20
481	20240422	105800	17439286	500	500	500	500	0
482	20240422	105700	17439286	500	500	500	500	0
483	20240422	105600	17439286	500	500	500	500	74
484	20240422	105500	17402286	500	500	500	500	0
485	20240422	105400	17402286	500	500	500	500	0
486	20240422	105300	17402286	500	500	500	500	0
487	20240422	105200	17402286	500	500	500	500	0
488	20240422	105100	17402286	500	500	500	500	0
489	20240422	105000	17402286	500	500	500	500	0
490	20240422	104900	17402286	500	500	500	500	0
491	20240422	104800	17402286	500	500	500	500	0
492	20240422	104700	17402286	500	500	500	500	0
493	20240422	104600	17402286	500	500	500	500	0
494	20240422	104500	17402286	500	500	500	500	0
495	20240422	104400	17402286	500	500	500	500	0
496	20240422	104300	17402286	500	500	500	500	0
497	20240422	104200	17402286	500	500	500	500	6
498	20240422	104100	17399286	500	500	500	500	0
499	20240422	104000	17399286	500	500	500	500	0
500	20240422	103900	17399286	500	500	500	500	0
501	20240422	103800	17399286	500	500	500	500	0
502	20240422	103700	17399286	500	500	500	500	0
503	20240422	103600	17399286	500	500	500	500	0
504	20240422	103500	17399286	500	500	500	500	0
505	20240422	103400	17399286	500	500	500	500	0
506	20240422	103300	17399286	500	500	500	500	0
507	20240422	103200	17399286	500	500	500	500	0
508	20240422	103100	17399286	500	500	500	500	0
509	20240422	103000	17399286	500	500	500	500	0
510	20240422	102900	17399286	500	500	500	500	0
511	20240422	102800	17399286	500	500	500	500	0
512	20240422	102700	17399286	500	500	500	500	0
513	20240422	102600	17399286	500	500	500	500	0
514	20240422	102500	17399286	500	500	500	500	1
515	20240422	102400	17398786	500	500	500	500	0
516	20240422	102300	17398786	500	500	500	500	0
517	20240422	102200	17398786	500	500	500	500	0
518	20240422	102100	17398786	500	500	500	500	1
519	20240422	102000	17398286	500	500	500	500	0
520	20240422	101900	17398286	500	500	500	500	0
521	20240422	101800	17398286	500	500	500	500	1
522	20240422	101700	17397786	498	498	498	498	0
523	20240422	101600	17397786	498	498	498	498	0
524	20240422	101500	17397786	498	498	498	498	0
525	20240422	101400	17397786	498	499	499	498	334
526	20240422	101300	17231326	499	499	499	499	0
527	20240422	101200	17231326	499	499	499	499	30
528	20240422	101100	17216356	499	499	499	499	70
529	20240422	101000	17181426	500	500	500	500	0
530	20240422	100900	17181426	500	500	500	500	15
531	20240422	100800	17173926	500	500	500	500	5
532	20240422	100700	17171426	500	500	500	500	0
533	20240422	100600	17171426	500	500	500	500	1
534	20240422	100500	17170926	498	498	498	498	2200
535	20240422	100400	16075326	500	500	500	500	1
536	20240422	100300	16074826	498	498	498	498	100
537	20240422	100200	16025026	498	497	498	497	469
538	20240422	100100	15791610	497	497	497	497	0
539	20240422	100000	15791610	497	497	497	497	0
540	20240422	095900	15791610	497	497	497	497	0
541	20240422	095800	15791610	497	497	497	497	0
542	20240422	095700	15791610	497	497	497	497	0
543	20240422	095600	15791610	497	497	497	497	1
544	20240422	095500	15791113	497	497	497	497	0
545	20240422	095400	15791113	497	497	497	497	0
546	20240422	095300	15791113	497	497	497	497	0
547	20240422	095200	15791113	497	497	497	497	0
548	20240422	095100	15791113	497	497	497	497	0
549	20240422	095000	15791113	497	497	497	497	1
550	20240422	094900	15790616	497	497	497	497	0
551	20240422	094800	15790616	497	497	497	497	10
552	20240422	094700	15785646	497	497	497	497	0
553	20240422	094600	15785646	497	497	497	497	0
554	20240422	094500	15785646	497	497	497	497	0
555	20240422	094400	15785646	497	497	497	497	0
556	20240422	094300	15785646	497	497	497	497	0
557	20240422	094200	15785646	497	497	497	497	0
558	20240422	094100	15785646	497	497	497	497	2
559	20240422	094000	15784652	495	495	495	495	0
560	20240422	093900	15784652	495	495	495	495	1
561	20240422	093800	15784157	493	491	497	491	723
562	20240422	093700	15429128	493	494	494	492	8727
563	20240422	093600	11134311	497	496	497	496	2
564	20240422	093500	11133318	494	494	494	494	1
565	20240422	093400	11132824	492	492	492	492	0
566	20240422	093300	11132824	492	494	498	492	3
567	20240422	093200	11131340	498	492	498	491	3103
568	20240422	093100	9607600	493	496	496	492	1285
569	20240422	093000	8974076	494	494	494	493	1153
570	20240422	092900	8404496	494	494	494	494	0
571	20240422	092800	8404496	494	497	497	494	5248
572	20240422	092700	5805994	497	497	497	497	1
573	20240422	092600	5805497	498	499	499	498	2676
574	20240422	092500	4472702	499	499	499	499	1
575	20240422	092400	4472203	500	500	500	500	0
576	20240422	092300	4472203	500	500	500	500	1
577	20240422	092200	4471703	499	499	499	499	0
578	20240422	092100	4471703	499	499	499	499	0
579	20240422	092000	4471703	499	500	500	499	3
580	20240422	091900	4470204	499	500	500	499	102
581	20240422	091800	4419205	499	499	499	499	2
582	20240422	091700	4418207	503	501	503	501	2
583	20240422	091600	4417203	500	500	500	500	0
584	20240422	091500	4417203	500	500	500	500	3198
585	20240422	091400	2818203	499	499	500	499	3730
586	20240422	091300	953205	500	500	500	499	3
587	20240422	091200	951706	499	499	499	499	0
588	20240422	091100	951706	499	499	499	499	1
589	20240422	091000	951207	499	500	500	499	1801
590	20240422	090900	50708	503	503	503	503	1
591	20240422	090800	50205	499	499	499	499	0
592	20240422	090700	50205	499	499	499	499	1
593	20240422	090600	49706	503	503	503	503	0
594	20240422	090500	49706	503	503	503	503	0
595	20240422	090400	49706	503	503	503	503	0
596	20240422	090300	49706	503	503	503	503	0
597	20240422	090200	49706	503	503	503	503	0
598	20240422	090100	49706	503	500	503	499	39
599	20240422	090000	30240	504	504	504	504	60