KissMeData/104040/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201000	54758689	971	971	971	971	4822
3	20240423	200900	54758689	971	971	971	971	0
4	20240423	200800	54758689	971	971	971	971	0
5	20240423	200700	54758689	971	971	971	971	0
6	20240423	200600	54758689	971	971	971	971	0
7	20240423	200500	54758689	971	971	971	971	0
8	20240423	200400	54758689	971	971	971	971	0
9	20240423	200300	54758689	971	971	971	971	0
10	20240423	200200	54758689	971	971	971	971	0
11	20240423	200100	54758689	971	971	971	971	0
12	20240423	200000	54758689	971	971	971	971	0
13	20240423	195900	54758689	971	971	971	971	0
14	20240423	195800	54758689	971	971	971	971	0
15	20240423	195700	54758689	971	971	971	971	0
16	20240423	195600	54758689	971	971	971	971	0
17	20240423	195500	54758689	971	971	971	971	0
18	20240423	195400	54758689	971	971	971	971	0
19	20240423	195300	54758689	971	971	971	971	0
20	20240423	195200	54758689	971	971	971	971	0
21	20240423	195100	54758689	971	971	971	971	0
22	20240423	195000	54758689	971	971	971	971	0
23	20240423	194900	54758689	971	971	971	971	0
24	20240423	194800	54758689	971	971	971	971	0
25	20240423	194700	54758689	971	971	971	971	0
26	20240423	194600	54758689	971	971	971	971	0
27	20240423	194500	54758689	971	971	971	971	0
28	20240423	194400	54758689	971	971	971	971	0
29	20240423	194300	54758689	971	971	971	971	0
30	20240423	194200	54758689	971	971	971	971	0
31	20240423	194100	54758689	971	971	971	971	0
32	20240423	194000	54758689	971	971	971	971	4822
33	20240423	193900	54758689	971	971	971	971	0
34	20240423	193800	54758689	971	971	971	971	0
35	20240423	193700	54758689	971	971	971	971	0
36	20240423	193600	54758689	971	971	971	971	0
37	20240423	193500	54758689	971	971	971	971	0
38	20240423	193400	54758689	971	971	971	971	0
39	20240423	193300	54758689	971	971	971	971	0
40	20240423	193200	54758689	971	971	971	971	0
41	20240423	193100	54758689	971	971	971	971	0
42	20240423	193000	54758689	971	971	971	971	0
43	20240423	192900	54758689	971	971	971	971	0
44	20240423	192800	54758689	971	971	971	971	0
45	20240423	192700	54758689	971	971	971	971	0
46	20240423	192600	54758689	971	971	971	971	0
47	20240423	192500	54758689	971	971	971	971	0
48	20240423	192400	54758689	971	971	971	971	0
49	20240423	192300	54758689	971	971	971	971	0
50	20240423	192200	54758689	971	971	971	971	0
51	20240423	192100	54758689	971	971	971	971	0
52	20240423	192000	54758689	971	971	971	971	0
53	20240423	191900	54758689	971	971	971	971	0
54	20240423	191800	54758689	971	971	971	971	0
55	20240423	191700	54758689	971	971	971	971	0
56	20240423	191600	54758689	971	971	971	971	0
57	20240423	191500	54758689	971	971	971	971	0
58	20240423	191400	54758689	971	971	971	971	0
59	20240423	191300	54758689	971	971	971	971	0
60	20240423	191200	54758689	971	971	971	971	0
61	20240423	191100	54758689	971	971	971	971	0
62	20240423	191000	54758689	971	971	971	971	4822
63	20240423	190900	54758689	971	971	971	971	0
64	20240423	190800	54758689	971	971	971	971	0
65	20240423	190700	54758689	971	971	971	971	0
66	20240423	190600	54758689	971	971	971	971	0
67	20240423	190500	54758689	971	971	971	971	0
68	20240423	190400	54758689	971	971	971	971	0
69	20240423	190300	54758689	971	971	971	971	0
70	20240423	190200	54758689	971	971	971	971	0
71	20240423	190100	54758689	971	971	971	971	0
72	20240423	190000	54758689	971	971	971	971	0
73	20240423	185900	54758689	971	971	971	971	0
74	20240423	185800	54758689	971	971	971	971	0
75	20240423	185700	54758689	971	971	971	971	0
76	20240423	185600	54758689	971	971	971	971	0
77	20240423	185500	54758689	971	971	971	971	0
78	20240423	185400	54758689	971	971	971	971	0
79	20240423	185300	54758689	971	971	971	971	0
80	20240423	185200	54758689	971	971	971	971	0
81	20240423	185100	54758689	971	971	971	971	0
82	20240423	185000	54758689	971	971	971	971	0
83	20240423	184900	54758689	971	971	971	971	0
84	20240423	184800	54758689	971	971	971	971	0
85	20240423	184700	54758689	971	971	971	971	0
86	20240423	184600	54758689	971	971	971	971	0
87	20240423	184500	54758689	971	971	971	971	0
88	20240423	184400	54758689	971	971	971	971	0
89	20240423	184300	54758689	971	971	971	971	0
90	20240423	184200	54758689	971	971	971	971	0
91	20240423	184100	54758689	971	971	971	971	0
92	20240423	184000	54758689	971	971	971	971	4822
93	20240423	183900	54758689	971	971	971	971	0
94	20240423	183800	54758689	971	971	971	971	0
95	20240423	183700	54758689	971	971	971	971	0
96	20240423	183600	54758689	971	971	971	971	0
97	20240423	183500	54758689	971	971	971	971	0
98	20240423	183400	54758689	971	971	971	971	0
99	20240423	183300	54758689	971	971	971	971	0
100	20240423	183200	54758689	971	971	971	971	0
101	20240423	183100	54758689	971	971	971	971	0
102	20240423	183000	54758689	971	971	971	971	0
103	20240423	182900	54758689	971	971	971	971	0
104	20240423	182800	54758689	971	971	971	971	0
105	20240423	182700	54758689	971	971	971	971	0
106	20240423	182600	54758689	971	971	971	971	0
107	20240423	182500	54758689	971	971	971	971	0
108	20240423	182400	54758689	971	971	971	971	0
109	20240423	182300	54758689	971	971	971	971	0
110	20240423	182200	54758689	971	971	971	971	0
111	20240423	182100	54758689	971	971	971	971	0
112	20240423	182000	54758689	971	971	971	971	0
113	20240423	181900	54758689	971	971	971	971	0
114	20240423	181800	54758689	971	971	971	971	0
115	20240423	181700	54758689	971	971	971	971	0
116	20240423	181600	54758689	971	971	971	971	0
117	20240423	181500	54758689	971	971	971	971	0
118	20240423	181400	54758689	971	971	971	971	0
119	20240423	181300	54758689	971	971	971	971	0
120	20240423	181200	54758689	971	971	971	971	0
121	20240423	181100	54758689	971	971	971	971	0
122	20240423	181000	54758689	971	971	971	971	4822
123	20240423	180900	54758689	971	971	971	971	0
124	20240423	180800	54758689	971	971	971	971	0
125	20240423	180700	54758689	971	971	971	971	0
126	20240423	180600	54758689	971	971	971	971	0
127	20240423	180500	54758689	971	971	971	971	0
128	20240423	180400	54758689	971	971	971	971	0
129	20240423	180300	54758689	971	971	971	971	0
130	20240423	180200	54758689	971	971	971	971	0
131	20240423	180100	54758689	971	971	971	971	0
132	20240423	180000	54758689	971	971	971	971	0
133	20240423	175900	54758689	971	971	971	971	0
134	20240423	175800	54758689	971	971	971	971	0
135	20240423	175700	54758689	971	971	971	971	0
136	20240423	175600	54758689	971	971	971	971	0
137	20240423	175500	54758689	971	971	971	971	0
138	20240423	175400	54758689	971	971	971	971	0
139	20240423	175300	54758689	971	971	971	971	0
140	20240423	175200	54758689	971	971	971	971	0
141	20240423	175100	54758689	971	971	971	971	0
142	20240423	175000	54758689	971	971	971	971	0
143	20240423	174900	54758689	971	971	971	971	0
144	20240423	174800	54758689	971	971	971	971	0
145	20240423	174700	54758689	971	971	971	971	0
146	20240423	174600	54758689	971	971	971	971	0
147	20240423	174500	54758689	971	971	971	971	0
148	20240423	174400	54758689	971	971	971	971	0
149	20240423	174300	54758689	971	971	971	971	0
150	20240423	174200	54758689	971	971	971	971	0
151	20240423	174100	54758689	971	971	971	971	0
152	20240423	174000	54758689	971	971	971	971	4822
153	20240423	173900	54758689	971	971	971	971	0
154	20240423	173800	54758689	971	971	971	971	0
155	20240423	173700	54758689	971	971	971	971	0
156	20240423	173600	54758689	971	971	971	971	0
157	20240423	173500	54758689	971	971	971	971	0
158	20240423	173400	54758689	971	971	971	971	0
159	20240423	173300	54758689	971	971	971	971	0
160	20240423	173200	54758689	971	971	971	971	0
161	20240423	173100	54758689	971	971	971	971	0
162	20240423	173000	54758689	971	971	971	971	0
163	20240423	172900	54758689	971	971	971	971	0
164	20240423	172800	54758689	971	971	971	971	0
165	20240423	172700	54758689	971	971	971	971	0
166	20240423	172600	54758689	971	971	971	971	0
167	20240423	172500	54758689	971	971	971	971	0
168	20240423	172400	54758689	971	971	971	971	0
169	20240423	172300	54758689	971	971	971	971	0
170	20240423	172200	54758689	971	971	971	971	0
171	20240423	172100	54758689	971	971	971	971	0
172	20240423	172000	54758689	971	971	971	971	0
173	20240423	171900	54758689	971	971	971	971	0
174	20240423	171800	54758689	971	971	971	971	0
175	20240423	171700	54758689	971	971	971	971	0
176	20240423	171600	54758689	971	971	971	971	0
177	20240423	171500	54758689	971	971	971	971	0
178	20240423	171400	54758689	971	971	971	971	0
179	20240423	171300	54758689	971	971	971	971	0
180	20240423	171200	54758689	971	971	971	971	0
181	20240423	171100	54758689	971	971	971	971	0
182	20240423	171000	54758689	971	971	971	971	4822
183	20240423	170900	54758689	971	971	971	971	0
184	20240423	170800	54758689	971	971	971	971	0
185	20240423	170700	54758689	971	971	971	971	0
186	20240423	170600	54758689	971	971	971	971	0
187	20240423	170500	54758689	971	971	971	971	0
188	20240423	170400	54758689	971	971	971	971	0
189	20240423	170300	54758689	971	971	971	971	0
190	20240423	170200	54758689	971	971	971	971	0
191	20240423	170100	54758689	971	971	971	971	0
192	20240423	170000	54758689	971	971	971	971	0
193	20240423	165900	54758689	971	971	971	971	0
194	20240423	165800	54758689	971	971	971	971	0
195	20240423	165700	54758689	971	971	971	971	0
196	20240423	165600	54758689	971	971	971	971	0
197	20240423	165500	54758689	971	971	971	971	0
198	20240423	165400	54758689	971	971	971	971	0
199	20240423	165300	54758689	971	971	971	971	0
200	20240423	165200	54758689	971	971	971	971	0
201	20240423	165100	54758689	971	971	971	971	0
202	20240423	165000	54758689	971	971	971	971	0
203	20240423	164900	54758689	971	971	971	971	0
204	20240423	164800	54758689	971	971	971	971	0
205	20240423	164700	54758689	971	971	971	971	0
206	20240423	164600	54758689	971	971	971	971	0
207	20240423	164500	54758689	971	971	971	971	0
208	20240423	164400	54758689	971	971	971	971	0
209	20240423	164300	54758689	971	971	971	971	0
210	20240423	164200	54758689	971	971	971	971	0
211	20240423	164100	54758689	971	971	971	971	0
212	20240423	164000	54758689	971	971	971	971	4822
213	20240423	163900	54758689	971	971	971	971	0
214	20240423	163800	54758689	971	971	971	971	0
215	20240423	163700	54758689	971	971	971	971	0
216	20240423	163600	54758689	971	971	971	971	0
217	20240423	163500	54758689	971	971	971	971	0
218	20240423	163400	54758689	971	971	971	971	0
219	20240423	163300	54758689	971	971	971	971	0
220	20240423	163200	54758689	971	971	971	971	0
221	20240423	163100	54758689	971	971	971	971	0
222	20240423	163000	54758689	971	971	971	971	0
223	20240423	162900	54758689	971	971	971	971	0
224	20240423	162800	54758689	971	971	971	971	0
225	20240423	162700	54758689	971	971	971	971	0
226	20240423	162600	54758689	971	971	971	971	0
227	20240423	162500	54758689	971	971	971	971	0
228	20240423	162400	54758689	971	971	971	971	0
229	20240423	162300	54758689	971	971	971	971	0
230	20240423	162200	54758689	971	971	971	971	0
231	20240423	162100	54758689	971	971	971	971	0
232	20240423	162000	54758689	971	971	971	971	0
233	20240423	161900	54758689	971	971	971	971	0
234	20240423	161800	54758689	971	971	971	971	0
235	20240423	161700	54758689	971	971	971	971	0
236	20240423	161600	54758689	971	971	971	971	0
237	20240423	161500	54758689	971	971	971	971	0
238	20240423	161400	54758689	971	971	971	971	0
239	20240423	161300	54758689	971	971	971	971	0
240	20240423	161200	54758689	971	971	971	971	0
241	20240423	161100	54758689	971	971	971	971	0
242	20240423	161000	54758689	971	971	971	971	4822
243	20240423	160900	54758689	971	971	971	971	0
244	20240423	160800	54758689	971	971	971	971	0
245	20240423	160700	54758689	971	971	971	971	0
246	20240423	160600	54758689	971	971	971	971	0
247	20240423	160500	54758689	971	971	971	971	0
248	20240423	160400	54758689	971	971	971	971	0
249	20240423	160300	54758689	971	971	971	971	0
250	20240423	160200	54758689	971	971	971	971	0
251	20240423	160100	54758689	971	971	971	971	0
252	20240423	160000	54758689	971	971	971	971	0
253	20240423	155900	54758689	971	971	971	971	0
254	20240423	155800	54758689	971	971	971	971	0
255	20240423	155700	54758689	971	971	971	971	0
256	20240423	155600	54758689	971	971	971	971	0
257	20240423	155500	54758689	971	971	971	971	0
258	20240423	155400	54758689	971	971	971	971	0
259	20240423	155300	54758689	971	971	971	971	0
260	20240423	155200	54758689	971	971	971	971	0
261	20240423	155100	54758689	971	971	971	971	0
262	20240423	155000	54758689	971	971	971	971	0
263	20240423	154900	54758689	971	971	971	971	0
264	20240423	154800	54758689	971	971	971	971	0
265	20240423	154700	54758689	971	971	971	971	0
266	20240423	154600	54758689	971	971	971	971	0
267	20240423	154500	54758689	971	971	971	971	0
268	20240423	154400	54758689	971	971	971	971	0
269	20240423	154300	54758689	971	971	971	971	0
270	20240423	154200	54758689	971	971	971	971	0
271	20240423	154100	54758689	971	971	971	971	0
272	20240423	154000	54758689	971	971	971	971	4822
273	20240423	153900	54758689	971	971	971	971	0
274	20240423	153800	54758689	971	971	971	971	0
275	20240423	153700	54758689	971	971	971	971	0
276	20240423	153600	54758689	971	971	971	971	0
277	20240423	153500	54758689	971	971	971	971	0
278	20240423	153400	54758689	971	971	971	971	0
279	20240423	153300	54758689	971	971	971	971	0
280	20240423	153200	54758689	971	971	971	971	0
281	20240423	153100	54758689	971	971	971	971	0
282	20240423	153000	54758689	971	971	971	971	4822
283	20240423	152900	50076527	965	965	965	965	0
284	20240423	152800	50076527	965	965	965	965	0
285	20240423	152700	50076527	965	965	965	965	0
286	20240423	152600	50076527	965	965	965	965	0
287	20240423	152500	50076527	965	965	965	965	0
288	20240423	152400	50076527	965	965	965	965	0
289	20240423	152300	50076527	965	965	965	965	0
290	20240423	152200	50076527	965	965	965	965	0
291	20240423	152100	50076527	965	965	965	965	0
292	20240423	152000	50076527	965	965	965	965	0
293	20240423	151900	50076527	965	965	965	965	0
294	20240423	151800	50076527	965	965	965	965	0
295	20240423	151700	50076527	965	964	965	964	19
296	20240423	151600	50058193	965	965	965	965	46
297	20240423	151500	50013803	962	962	962	962	1
298	20240423	151400	50012841	966	966	966	966	2
299	20240423	151300	50010909	966	966	966	966	0
300	20240423	151200	50010909	966	966	966	966	40
301	20240423	151100	49972269	967	967	967	967	0
302	20240423	151000	49972269	967	967	967	967	0
303	20240423	150900	49972269	967	967	967	967	400
304	20240423	150800	49585469	962	962	962	962	0
305	20240423	150700	49585469	962	962	962	962	1
306	20240423	150600	49584507	969	969	969	969	3
307	20240423	150500	49581600	969	969	969	969	0
308	20240423	150400	49581600	969	969	969	969	0
309	20240423	150300	49581600	969	969	969	969	0
310	20240423	150200	49581600	969	969	969	969	3
311	20240423	150100	49578693	969	969	969	969	0
312	20240423	150000	49578693	969	969	969	969	20
313	20240423	145900	49559313	962	968	968	962	2000
314	20240423	145800	47634918	970	970	970	970	0
315	20240423	145700	47634918	970	970	970	970	0
316	20240423	145600	47634918	970	970	970	970	0
317	20240423	145500	47634918	970	970	970	970	0
318	20240423	145400	47634918	970	970	970	970	0
319	20240423	145300	47634918	970	970	970	970	0
320	20240423	145200	47634918	970	970	970	970	0
321	20240423	145100	47634918	970	970	970	970	0
322	20240423	145000	47634918	970	970	970	970	11
323	20240423	144900	47624248	970	970	970	970	0
324	20240423	144800	47624248	970	970	970	970	0
325	20240423	144700	47624248	970	970	970	970	10
326	20240423	144600	47614548	970	970	970	970	10
327	20240423	144500	47604848	970	970	970	970	0
328	20240423	144400	47604848	970	970	970	970	0
329	20240423	144300	47604848	970	970	970	970	0
330	20240423	144200	47604848	970	970	970	970	1
331	20240423	144100	47603878	970	970	970	970	0
332	20240423	144000	47603878	970	970	970	970	0
333	20240423	143900	47603878	970	970	970	970	0
334	20240423	143800	47603878	970	970	970	970	0
335	20240423	143700	47603878	970	970	970	970	0
336	20240423	143600	47603878	970	970	970	970	0
337	20240423	143500	47603878	970	970	970	970	0
338	20240423	143400	47603878	970	970	970	970	0
339	20240423	143300	47603878	970	970	970	970	0
340	20240423	143200	47603878	970	970	970	970	0
341	20240423	143100	47603878	970	970	970	970	0
342	20240423	143000	47603878	970	970	970	970	0
343	20240423	142900	47603878	970	970	970	970	0
344	20240423	142800	47603878	970	970	970	970	13
345	20240423	142700	47591268	970	970	970	970	0
346	20240423	142600	47591268	970	970	970	970	0
347	20240423	142500	47591268	970	970	970	970	50
348	20240423	142400	47542768	970	970	970	970	2
349	20240423	142300	47540828	970	970	970	970	1
350	20240423	142200	47539858	970	970	970	970	0
351	20240423	142100	47539858	970	970	970	970	0
352	20240423	142000	47539858	970	970	970	970	0
353	20240423	141900	47539858	970	970	970	970	0
354	20240423	141800	47539858	970	970	970	970	0
355	20240423	141700	47539858	970	970	970	970	0
356	20240423	141600	47539858	970	970	970	970	0
357	20240423	141500	47539858	970	970	970	970	0
358	20240423	141400	47539858	970	970	970	970	0
359	20240423	141300	47539858	970	970	970	970	0
360	20240423	141200	47539858	970	970	970	970	1
361	20240423	141100	47538888	965	965	965	965	0
362	20240423	141000	47538888	965	965	965	965	0
363	20240423	140900	47538888	965	965	965	965	0
364	20240423	140800	47538888	965	965	965	965	2
365	20240423	140700	47536958	970	970	970	970	0
366	20240423	140600	47536958	970	970	970	970	0
367	20240423	140500	47536958	970	970	970	970	0
368	20240423	140400	47536958	970	970	970	970	0
369	20240423	140300	47536958	970	970	970	970	0
370	20240423	140200	47536958	970	970	970	970	20
371	20240423	140100	47517558	970	970	970	970	0
372	20240423	140000	47517558	970	970	970	970	0
373	20240423	135900	47517558	970	970	970	970	0
374	20240423	135800	47517558	970	970	970	970	0
375	20240423	135700	47517558	970	970	970	970	5
376	20240423	135600	47512708	970	970	970	970	0
377	20240423	135500	47512708	970	970	970	970	0
378	20240423	135400	47512708	970	970	970	970	0
379	20240423	135300	47512708	970	970	970	970	1
380	20240423	135200	47511738	969	969	969	969	5
381	20240423	135100	47506893	969	969	969	969	395
382	20240423	135000	47124138	969	969	969	969	0
383	20240423	134900	47124138	969	969	969	969	2
384	20240423	134800	47122200	969	969	969	969	701
385	20240423	134700	46442931	969	969	969	969	0
386	20240423	134600	46442931	969	969	969	969	0
387	20240423	134500	46442931	969	969	969	969	0
388	20240423	134400	46442931	969	969	969	969	0
389	20240423	134300	46442931	969	969	969	969	3
390	20240423	134200	46440024	969	969	969	969	0
391	20240423	134100	46440024	969	969	969	969	0
392	20240423	134000	46440024	969	969	969	969	1
393	20240423	133900	46439055	968	968	968	968	0
394	20240423	133800	46439055	968	968	968	968	0
395	20240423	133700	46439055	968	968	968	968	0
396	20240423	133600	46439055	968	968	968	968	10
397	20240423	133500	46429375	969	969	969	969	0
398	20240423	133400	46429375	969	969	969	969	0
399	20240423	133300	46429375	969	969	969	969	0
400	20240423	133200	46429375	969	969	969	969	1
401	20240423	133100	46428406	963	963	963	963	0
402	20240423	133000	46428406	963	963	963	963	0
403	20240423	132900	46428406	963	963	963	963	0
404	20240423	132800	46428406	963	963	963	963	0
405	20240423	132700	46428406	963	963	963	963	0
406	20240423	132600	46428406	963	963	963	963	1
407	20240423	132500	46427443	963	963	963	963	1
408	20240423	132400	46426480	963	965	965	963	11
409	20240423	132300	46415885	969	969	969	969	0
410	20240423	132200	46415885	969	969	969	969	1
411	20240423	132100	46414916	969	969	969	969	0
412	20240423	132000	46414916	969	969	969	969	0
413	20240423	131900	46414916	969	969	969	969	0
414	20240423	131800	46414916	969	969	969	969	0
415	20240423	131700	46414916	969	969	969	969	0
416	20240423	131600	46414916	969	969	969	969	0
417	20240423	131500	46414916	969	969	969	969	0
418	20240423	131400	46414916	969	969	969	969	1000
419	20240423	131300	45445916	970	970	970	970	0
420	20240423	131200	45445916	970	970	970	970	3
421	20240423	131100	45443006	970	970	970	970	301
422	20240423	131000	45151036	970	965	970	965	712
423	20240423	130900	44463951	965	965	965	965	0
424	20240423	130800	44463951	965	965	965	965	0
425	20240423	130700	44463951	965	965	965	965	0
426	20240423	130600	44463951	965	965	965	965	0
427	20240423	130500	44463951	965	965	965	965	0
428	20240423	130400	44463951	965	965	965	965	29
429	20240423	130300	44435966	965	965	965	965	0
430	20240423	130200	44435966	965	965	965	965	0
431	20240423	130100	44435966	965	965	965	965	0
432	20240423	130000	44435966	965	965	965	965	0
433	20240423	125900	44435966	965	965	965	965	0
434	20240423	125800	44435966	965	965	965	965	0
435	20240423	125700	44435966	965	965	965	965	0
436	20240423	125600	44435966	965	965	965	965	0
437	20240423	125500	44435966	965	965	965	965	0
438	20240423	125400	44435966	965	965	965	965	63
439	20240423	125300	44375171	965	965	965	965	0
440	20240423	125200	44375171	965	965	965	965	0
441	20240423	125100	44375171	965	965	965	965	0
442	20240423	125000	44375171	965	965	965	965	0
443	20240423	124900	44375171	965	965	965	965	0
444	20240423	124800	44375171	965	965	965	965	0
445	20240423	124700	44375171	965	965	965	965	0
446	20240423	124600	44375171	965	965	965	965	0
447	20240423	124500	44375171	965	965	965	965	0
448	20240423	124400	44375171	965	965	965	965	0
449	20240423	124300	44375171	965	965	965	965	0
450	20240423	124200	44375171	965	965	965	965	3
451	20240423	124100	44372276	968	968	968	968	6
452	20240423	124000	44366468	971	971	971	971	1
453	20240423	123900	44365497	970	970	970	970	10
454	20240423	123800	44355797	971	971	971	971	0
455	20240423	123700	44355797	971	971	971	971	0
456	20240423	123600	44355797	971	971	971	971	0
457	20240423	123500	44355797	971	971	971	971	20
458	20240423	123400	44336377	970	970	970	970	0
459	20240423	123300	44336377	970	970	970	970	0
460	20240423	123200	44336377	970	970	970	970	0
461	20240423	123100	44336377	970	970	970	970	100
462	20240423	123000	44239377	970	970	970	970	0
463	20240423	122900	44239377	970	970	970	970	0
464	20240423	122800	44239377	970	970	970	970	100
465	20240423	122700	44142377	970	970	970	970	0
466	20240423	122600	44142377	970	970	970	970	0
467	20240423	122500	44142377	970	970	970	970	0
468	20240423	122400	44142377	970	970	970	970	82
469	20240423	122300	44062837	970	970	970	970	0
470	20240423	122200	44062837	970	970	970	970	0
471	20240423	122100	44062837	970	970	970	970	0
472	20240423	122000	44062837	970	970	970	970	100
473	20240423	121900	43965837	970	970	970	970	0
474	20240423	121800	43965837	970	970	970	970	61
475	20240423	121700	43906667	968	968	968	968	0
476	20240423	121600	43906667	968	968	968	968	1
477	20240423	121500	43905699	968	968	968	968	0
478	20240423	121400	43905699	968	968	968	968	1
479	20240423	121300	43904731	968	968	968	968	12
480	20240423	121200	43893115	968	968	968	968	0
481	20240423	121100	43893115	968	968	968	968	0
482	20240423	121000	43893115	968	968	968	968	0
483	20240423	120900	43893115	968	968	968	968	0
484	20240423	120800	43893115	968	968	968	968	0
485	20240423	120700	43893115	968	968	968	968	0
486	20240423	120600	43893115	968	966	968	966	2
487	20240423	120500	43891181	965	965	965	965	0
488	20240423	120400	43891181	965	965	965	965	54
489	20240423	120300	43839071	965	965	965	965	0
490	20240423	120200	43839071	965	965	965	965	0
491	20240423	120100	43839071	965	965	965	965	0
492	20240423	120000	43839071	965	965	965	965	0
493	20240423	115900	43839071	965	965	965	965	1
494	20240423	115800	43838106	957	965	965	957	2573
495	20240423	115700	41374600	963	963	963	963	0
496	20240423	115600	41374600	963	963	963	963	0
497	20240423	115500	41374600	963	963	963	963	43
498	20240423	115400	41333191	963	960	963	958	3827
499	20240423	115300	37665640	960	960	960	960	0
500	20240423	115200	37665640	960	960	960	960	0
501	20240423	115100	37665640	960	960	960	960	0
502	20240423	115000	37665640	960	959	960	959	642
503	20240423	114900	37049955	960	962	962	960	375
504	20240423	114800	36689952	963	963	963	963	52
505	20240423	114700	36639876	963	963	963	963	0
506	20240423	114600	36639876	963	963	963	963	2
507	20240423	114500	36637950	963	963	963	963	0
508	20240423	114400	36637950	963	963	963	963	0
509	20240423	114300	36637950	963	963	963	963	0
510	20240423	114200	36637950	963	963	963	963	0
511	20240423	114100	36637950	963	963	963	963	1
512	20240423	114000	36636987	958	964	964	958	11625
513	20240423	113900	25472054	965	965	965	965	0
514	20240423	113800	25472054	965	965	965	965	0
515	20240423	113700	25472054	965	965	965	965	0
516	20240423	113600	25472054	965	965	965	965	0
517	20240423	113500	25472054	965	965	965	965	0
518	20240423	113400	25472054	965	965	965	965	0
519	20240423	113300	25472054	965	965	965	965	0
520	20240423	113200	25472054	965	965	965	965	0
521	20240423	113100	25472054	965	965	965	965	0
522	20240423	113000	25472054	965	965	965	965	0
523	20240423	112900	25472054	965	965	965	965	0
524	20240423	112800	25472054	965	965	965	965	0
525	20240423	112700	25472054	965	965	965	965	0
526	20240423	112600	25472054	965	965	965	965	0
527	20240423	112500	25472054	965	965	965	965	0
528	20240423	112400	25472054	965	965	965	965	0
529	20240423	112300	25472054	965	965	965	965	5
530	20240423	112200	25467229	965	965	965	965	0
531	20240423	112100	25467229	965	965	965	965	0
532	20240423	112000	25467229	965	965	965	965	17
533	20240423	111900	25450824	965	965	965	965	34
534	20240423	111800	25418014	965	965	965	965	0
535	20240423	111700	25418014	965	965	965	965	934
536	20240423	111600	24516704	965	965	965	965	0
537	20240423	111500	24516704	965	965	965	965	0
538	20240423	111400	24516704	965	965	965	965	0
539	20240423	111300	24516704	965	965	965	965	0
540	20240423	111200	24516704	965	965	965	965	0
541	20240423	111100	24516704	965	965	965	965	0
542	20240423	111000	24516704	965	965	965	965	66
543	20240423	110900	24453014	965	965	965	965	0
544	20240423	110800	24453014	965	965	965	965	1
545	20240423	110700	24452049	962	962	962	962	0
546	20240423	110600	24452049	962	962	962	962	0
547	20240423	110500	24452049	962	962	962	962	0
548	20240423	110400	24452049	962	962	962	962	0
549	20240423	110300	24452049	962	962	962	962	500
550	20240423	110200	23971049	962	962	962	962	0
551	20240423	110100	23971049	962	964	964	962	2557
552	20240423	110000	21509802	971	971	971	971	1
553	20240423	105900	21508831	972	972	972	972	0
554	20240423	105800	21508831	972	972	972	972	0
555	20240423	105700	21508831	972	972	972	972	1
556	20240423	105600	21507859	962	962	962	962	0
557	20240423	105500	21507859	962	962	962	962	0
558	20240423	105400	21507859	962	962	962	962	0
559	20240423	105300	21507859	962	962	962	962	0
560	20240423	105200	21507859	962	962	962	962	0
561	20240423	105100	21507859	962	962	962	962	0
562	20240423	105000	21507859	962	962	962	962	0
563	20240423	104900	21507859	962	962	962	962	0
564	20240423	104800	21507859	962	962	962	962	0
565	20240423	104700	21507859	962	962	962	962	0
566	20240423	104600	21507859	962	962	962	962	0
567	20240423	104500	21507859	962	970	970	962	5327
568	20240423	104400	16371929	973	973	973	973	0
569	20240423	104300	16371929	973	973	973	973	0
570	20240423	104200	16371929	973	973	973	973	0
571	20240423	104100	16371929	973	973	973	973	0
572	20240423	104000	16371929	973	973	973	973	0
573	20240423	103900	16371929	973	973	973	973	1
574	20240423	103800	16370956	971	971	971	971	100
575	20240423	103700	16273856	973	973	973	973	0
576	20240423	103600	16273856	973	973	973	973	0
577	20240423	103500	16273856	973	973	973	973	1
578	20240423	103400	16272883	973	973	973	973	0
579	20240423	103300	16272883	973	973	973	973	0
580	20240423	103200	16272883	973	973	973	973	0
581	20240423	103100	16272883	973	973	973	973	0
582	20240423	103000	16272883	973	973	973	973	0
583	20240423	102900	16272883	973	973	973	973	0
584	20240423	102800	16272883	973	973	973	973	0
585	20240423	102700	16272883	973	973	973	973	0
586	20240423	102600	16272883	973	973	973	973	0
587	20240423	102500	16272883	973	973	973	973	196
588	20240423	102400	16082175	973	973	973	973	1
589	20240423	102300	16081202	973	973	973	973	0
590	20240423	102200	16081202	973	973	973	973	0
591	20240423	102100	16081202	973	973	973	973	0
592	20240423	102000	16081202	973	973	973	973	0
593	20240423	101900	16081202	973	973	973	973	118
594	20240423	101800	15966388	973	973	973	973	0
595	20240423	101700	15966388	973	973	973	973	0
596	20240423	101600	15966388	973	973	973	973	0
597	20240423	101500	15966388	973	973	973	973	0
598	20240423	101400	15966388	973	973	973	973	0
599	20240423	101300	15966388	973	973	973	973	0
600	20240423	101200	15966388	973	973	973	973	0
601	20240423	101100	15966388	973	973	973	973	0
602	20240423	101000	15966388	973	973	973	973	2
603	20240423	100900	15964442	973	973	973	973	0
604	20240423	100800	15964442	973	972	973	972	2
605	20240423	100700	15962497	967	969	969	967	1577
606	20240423	100600	14434993	969	969	969	969	10
607	20240423	100500	14425303	969	969	969	969	0
608	20240423	100400	14425303	969	969	969	969	100
609	20240423	100300	14328403	969	969	969	969	0
610	20240423	100200	14328403	969	969	969	969	0
611	20240423	100100	14328403	969	969	969	969	111
612	20240423	100000	14220844	969	969	969	969	149
613	20240423	095900	14076463	969	969	969	969	0
614	20240423	095800	14076463	969	969	969	969	2
615	20240423	095700	14074525	969	969	969	969	500
616	20240423	095600	13590025	969	969	969	969	3
617	20240423	095500	13587118	969	969	969	969	10
618	20240423	095400	13577428	969	969	969	969	38
619	20240423	095300	13540606	969	969	969	969	18
620	20240423	095200	13523164	969	969	969	969	0
621	20240423	095100	13523164	969	969	969	969	5
622	20240423	095000	13518319	968	968	968	968	0
623	20240423	094900	13518319	968	968	968	968	300
624	20240423	094800	13227919	968	968	968	968	0
625	20240423	094700	13227919	968	968	968	968	88
626	20240423	094600	13142735	968	968	968	968	0
627	20240423	094500	13142735	968	966	968	966	596
628	20240423	094400	12565849	968	968	968	968	20
629	20240423	094300	12546489	968	968	968	968	0
630	20240423	094200	12546489	968	968	968	968	0
631	20240423	094100	12546489	968	968	968	968	0
632	20240423	094000	12546489	968	968	968	968	0
633	20240423	093900	12546489	968	968	968	968	0
634	20240423	093800	12546489	968	968	968	968	0
635	20240423	093700	12546489	968	968	968	968	5
636	20240423	093600	12541649	964	964	964	964	0
637	20240423	093500	12541649	964	964	964	964	0
638	20240423	093400	12541649	964	967	967	964	2315
639	20240423	093300	10307241	967	967	967	967	0
640	20240423	093200	10307241	967	967	967	967	0
641	20240423	093100	10307241	967	968	968	967	53
642	20240423	093000	10255950	967	967	967	967	0
643	20240423	092900	10255950	967	967	967	967	380
644	20240423	092800	9888490	968	968	968	968	469
645	20240423	092700	9434498	968	968	968	968	0
646	20240423	092600	9434498	968	968	968	968	5
647	20240423	092500	9429658	969	969	969	969	5
648	20240423	092400	9424813	969	969	969	969	0
649	20240423	092300	9424813	969	969	969	969	0
650	20240423	092200	9424813	969	969	969	969	0
651	20240423	092100	9424813	969	968	969	968	112
652	20240423	092000	9316396	968	968	968	968	0
653	20240423	091900	9316396	968	968	968	968	0
654	20240423	091800	9316396	968	968	968	968	0
655	20240423	091700	9316396	968	968	968	968	617
656	20240423	091600	8719140	969	969	971	969	2533
657	20240423	091500	6264093	968	967	968	967	96
658	20240423	091400	6171195	966	966	966	966	0
659	20240423	091300	6171195	966	966	966	966	138
660	20240423	091200	6037887	965	965	965	965	9
661	20240423	091100	6029202	965	965	965	965	0
662	20240423	091000	6029202	965	965	965	965	0
663	20240423	090900	6029202	965	965	965	965	246
664	20240423	090800	5791812	966	966	966	966	0
665	20240423	090700	5791812	966	966	966	966	0
666	20240423	090600	5791812	966	967	967	966	3187
667	20240423	090500	2710165	966	966	966	966	234
668	20240423	090400	2484121	966	966	966	966	4
669	20240423	090300	2480257	966	966	966	966	0
670	20240423	090200	2480257	966	966	966	966	529
671	20240423	090100	1969243	963	963	963	963	0
672	20240423	090000	1969243	963	964	964	963	2043