KissMeData/094860/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	194700	28983974	924	924	924	924	436
3	20250423	194600	28983974	924	924	924	924	0
4	20250423	194500	28983974	924	924	924	924	0
5	20250423	194400	28983974	924	924	924	924	0
6	20250423	194300	28983974	924	924	924	924	0
7	20250423	194200	28983974	924	924	924	924	0
8	20250423	194100	28983974	924	924	924	924	0
9	20250423	194000	28983974	924	924	924	924	0
10	20250423	193900	28983974	924	924	924	924	0
11	20250423	193800	28983974	924	924	924	924	0
12	20250423	193700	28983974	924	924	924	924	0
13	20250423	193600	28983974	924	924	924	924	0
14	20250423	193500	28983974	924	924	924	924	0
15	20250423	193400	28983974	924	924	924	924	0
16	20250423	193300	28983974	924	924	924	924	0
17	20250423	193200	28983974	924	924	924	924	0
18	20250423	193100	28983974	924	924	924	924	0
19	20250423	193000	28983974	924	924	924	924	0
20	20250423	192900	28983974	924	924	924	924	0
21	20250423	192800	28983974	924	924	924	924	0
22	20250423	192700	28983974	924	924	924	924	0
23	20250423	192600	28983974	924	924	924	924	0
24	20250423	192500	28983974	924	924	924	924	0
25	20250423	192400	28983974	924	924	924	924	0
26	20250423	192300	28983974	924	924	924	924	0
27	20250423	192200	28983974	924	924	924	924	0
28	20250423	192100	28983974	924	924	924	924	0
29	20250423	192000	28983974	924	924	924	924	0
30	20250423	191900	28983974	924	924	924	924	0
31	20250423	191800	28983974	924	924	924	924	0
32	20250423	191700	28983974	924	924	924	924	436
33	20250423	191600	28983974	924	924	924	924	0
34	20250423	191500	28983974	924	924	924	924	0
35	20250423	191400	28983974	924	924	924	924	0
36	20250423	191300	28983974	924	924	924	924	0
37	20250423	191200	28983974	924	924	924	924	0
38	20250423	191100	28983974	924	924	924	924	0
39	20250423	191000	28983974	924	924	924	924	0
40	20250423	190900	28983974	924	924	924	924	0
41	20250423	190800	28983974	924	924	924	924	0
42	20250423	190700	28983974	924	924	924	924	0
43	20250423	190600	28983974	924	924	924	924	0
44	20250423	190500	28983974	924	924	924	924	0
45	20250423	190400	28983974	924	924	924	924	0
46	20250423	190300	28983974	924	924	924	924	0
47	20250423	190200	28983974	924	924	924	924	0
48	20250423	190100	28983974	924	924	924	924	0
49	20250423	190000	28983974	924	924	924	924	0
50	20250423	185900	28983974	924	924	924	924	0
51	20250423	185800	28983974	924	924	924	924	0
52	20250423	185700	28983974	924	924	924	924	0
53	20250423	185600	28983974	924	924	924	924	0
54	20250423	185500	28983974	924	924	924	924	0
55	20250423	185400	28983974	924	924	924	924	0
56	20250423	185300	28983974	924	924	924	924	0
57	20250423	185200	28983974	924	924	924	924	0
58	20250423	185100	28983974	924	924	924	924	0
59	20250423	185000	28983974	924	924	924	924	0
60	20250423	184900	28983974	924	924	924	924	0
61	20250423	184800	28983974	924	924	924	924	0
62	20250423	184700	28983974	924	924	924	924	436
63	20250423	184600	28983974	924	924	924	924	0
64	20250423	184500	28983974	924	924	924	924	0
65	20250423	184400	28983974	924	924	924	924	0
66	20250423	184300	28983974	924	924	924	924	0
67	20250423	184200	28983974	924	924	924	924	0
68	20250423	184100	28983974	924	924	924	924	0
69	20250423	184000	28983974	924	924	924	924	0
70	20250423	183900	28983974	924	924	924	924	0
71	20250423	183800	28983974	924	924	924	924	0
72	20250423	183700	28983974	924	924	924	924	0
73	20250423	183600	28983974	924	924	924	924	0
74	20250423	183500	28983974	924	924	924	924	0
75	20250423	183400	28983974	924	924	924	924	0
76	20250423	183300	28983974	924	924	924	924	0
77	20250423	183200	28983974	924	924	924	924	0
78	20250423	183100	28983974	924	924	924	924	0
79	20250423	183000	28983974	924	924	924	924	0
80	20250423	182900	28983974	924	924	924	924	0
81	20250423	182800	28983974	924	924	924	924	0
82	20250423	182700	28983974	924	924	924	924	0
83	20250423	182600	28983974	924	924	924	924	0
84	20250423	182500	28983974	924	924	924	924	0
85	20250423	182400	28983974	924	924	924	924	0
86	20250423	182300	28983974	924	924	924	924	0
87	20250423	182200	28983974	924	924	924	924	0
88	20250423	182100	28983974	924	924	924	924	0
89	20250423	182000	28983974	924	924	924	924	0
90	20250423	181900	28983974	924	924	924	924	0
91	20250423	181800	28983974	924	924	924	924	0
92	20250423	181700	28983974	924	924	924	924	436
93	20250423	181600	28983974	924	924	924	924	0
94	20250423	181500	28983974	924	924	924	924	0
95	20250423	181400	28983974	924	924	924	924	0
96	20250423	181300	28983974	924	924	924	924	0
97	20250423	181200	28983974	924	924	924	924	0
98	20250423	181100	28983974	924	924	924	924	0
99	20250423	181000	28983974	924	924	924	924	0
100	20250423	180900	28983974	924	924	924	924	0
101	20250423	180800	28983974	924	924	924	924	0
102	20250423	180700	28983974	924	924	924	924	0
103	20250423	180600	28983974	924	924	924	924	0
104	20250423	180500	28983974	924	924	924	924	0
105	20250423	180400	28983974	924	924	924	924	0
106	20250423	180300	28983974	924	924	924	924	0
107	20250423	180200	28983974	924	924	924	924	0
108	20250423	180100	28983974	924	924	924	924	0
109	20250423	180000	28983974	924	924	924	924	0
110	20250423	175900	28983974	924	924	924	924	0
111	20250423	175800	28983974	924	924	924	924	0
112	20250423	175700	28983974	924	924	924	924	0
113	20250423	175600	28983974	924	924	924	924	0
114	20250423	175500	28983974	924	924	924	924	0
115	20250423	175400	28983974	924	924	924	924	0
116	20250423	175300	28983974	924	924	924	924	0
117	20250423	175200	28983974	924	924	924	924	0
118	20250423	175100	28983974	924	924	924	924	0
119	20250423	175000	28983974	924	924	924	924	0
120	20250423	174900	28983974	924	924	924	924	0
121	20250423	174800	28983974	924	924	924	924	0
122	20250423	174700	28983974	924	924	924	924	436
123	20250423	174600	28983974	924	924	924	924	0
124	20250423	174500	28983974	924	924	924	924	0
125	20250423	174400	28983974	924	924	924	924	0
126	20250423	174300	28983974	924	924	924	924	0
127	20250423	174200	28983974	924	924	924	924	0
128	20250423	174100	28983974	924	924	924	924	0
129	20250423	174000	28983974	924	924	924	924	0
130	20250423	173900	28983974	924	924	924	924	0
131	20250423	173800	28983974	924	924	924	924	0
132	20250423	173700	28983974	924	924	924	924	0
133	20250423	173600	28983974	924	924	924	924	0
134	20250423	173500	28983974	924	924	924	924	0
135	20250423	173400	28983974	924	924	924	924	0
136	20250423	173300	28983974	924	924	924	924	0
137	20250423	173200	28983974	924	924	924	924	0
138	20250423	173100	28983974	924	924	924	924	0
139	20250423	173000	28983974	924	924	924	924	0
140	20250423	172900	28983974	924	924	924	924	0
141	20250423	172800	28983974	924	924	924	924	0
142	20250423	172700	28983974	924	924	924	924	0
143	20250423	172600	28983974	924	924	924	924	0
144	20250423	172500	28983974	924	924	924	924	0
145	20250423	172400	28983974	924	924	924	924	0
146	20250423	172300	28983974	924	924	924	924	0
147	20250423	172200	28983974	924	924	924	924	0
148	20250423	172100	28983974	924	924	924	924	0
149	20250423	172000	28983974	924	924	924	924	0
150	20250423	171900	28983974	924	924	924	924	0
151	20250423	171800	28983974	924	924	924	924	0
152	20250423	171700	28983974	924	924	924	924	436
153	20250423	171600	28983974	924	924	924	924	0
154	20250423	171500	28983974	924	924	924	924	0
155	20250423	171400	28983974	924	924	924	924	0
156	20250423	171300	28983974	924	924	924	924	0
157	20250423	171200	28983974	924	924	924	924	0
158	20250423	171100	28983974	924	924	924	924	0
159	20250423	171000	28983974	924	924	924	924	0
160	20250423	170900	28983974	924	924	924	924	0
161	20250423	170800	28983974	924	924	924	924	0
162	20250423	170700	28983974	924	924	924	924	0
163	20250423	170600	28983974	924	924	924	924	0
164	20250423	170500	28983974	924	924	924	924	0
165	20250423	170400	28983974	924	924	924	924	0
166	20250423	170300	28983974	924	924	924	924	0
167	20250423	170200	28983974	924	924	924	924	0
168	20250423	170100	28983974	924	924	924	924	0
169	20250423	170000	28983974	924	924	924	924	0
170	20250423	165900	28983974	924	924	924	924	0
171	20250423	165800	28983974	924	924	924	924	0
172	20250423	165700	28983974	924	924	924	924	0
173	20250423	165600	28983974	924	924	924	924	0
174	20250423	165500	28983974	924	924	924	924	0
175	20250423	165400	28983974	924	924	924	924	0
176	20250423	165300	28983974	924	924	924	924	0
177	20250423	165200	28983974	924	924	924	924	0
178	20250423	165100	28983974	924	924	924	924	0
179	20250423	165000	28983974	924	924	924	924	0
180	20250423	164900	28983974	924	924	924	924	0
181	20250423	164800	28983974	924	924	924	924	0
182	20250423	164700	28983974	924	924	924	924	436
183	20250423	164600	28983974	924	924	924	924	0
184	20250423	164500	28983974	924	924	924	924	0
185	20250423	164400	28983974	924	924	924	924	0
186	20250423	164300	28983974	924	924	924	924	0
187	20250423	164200	28983974	924	924	924	924	0
188	20250423	164100	28983974	924	924	924	924	0
189	20250423	164000	28983974	924	924	924	924	0
190	20250423	163900	28983974	924	924	924	924	0
191	20250423	163800	28983974	924	924	924	924	0
192	20250423	163700	28983974	924	924	924	924	0
193	20250423	163600	28983974	924	924	924	924	0
194	20250423	163500	28983974	924	924	924	924	0
195	20250423	163400	28983974	924	924	924	924	0
196	20250423	163300	28983974	924	924	924	924	0
197	20250423	163200	28983974	924	924	924	924	0
198	20250423	163100	28983974	924	924	924	924	0
199	20250423	163000	28983974	924	924	924	924	0
200	20250423	162900	28983974	924	924	924	924	0
201	20250423	162800	28983974	924	924	924	924	0
202	20250423	162700	28983974	924	924	924	924	0
203	20250423	162600	28983974	924	924	924	924	0
204	20250423	162500	28983974	924	924	924	924	0
205	20250423	162400	28983974	924	924	924	924	0
206	20250423	162300	28983974	924	924	924	924	0
207	20250423	162200	28983974	924	924	924	924	0
208	20250423	162100	28983974	924	924	924	924	0
209	20250423	162000	28983974	924	924	924	924	0
210	20250423	161900	28983974	924	924	924	924	0
211	20250423	161800	28983974	924	924	924	924	0
212	20250423	161700	28983974	924	924	924	924	436
213	20250423	161600	28983974	924	924	924	924	0
214	20250423	161500	28983974	924	924	924	924	0
215	20250423	161400	28983974	924	924	924	924	0
216	20250423	161300	28983974	924	924	924	924	0
217	20250423	161200	28983974	924	924	924	924	0
218	20250423	161100	28983974	924	924	924	924	0
219	20250423	161000	28983974	924	924	924	924	0
220	20250423	160900	28983974	924	924	924	924	0
221	20250423	160800	28983974	924	924	924	924	0
222	20250423	160700	28983974	924	924	924	924	0
223	20250423	160600	28983974	924	924	924	924	0
224	20250423	160500	28983974	924	924	924	924	0
225	20250423	160400	28983974	924	924	924	924	0
226	20250423	160300	28983974	924	924	924	924	0
227	20250423	160200	28983974	924	924	924	924	0
228	20250423	160100	28983974	924	924	924	924	0
229	20250423	160000	28983974	924	924	924	924	0
230	20250423	155900	28983974	924	924	924	924	0
231	20250423	155800	28983974	924	924	924	924	0
232	20250423	155700	28983974	924	924	924	924	0
233	20250423	155600	28983974	924	924	924	924	0
234	20250423	155500	28983974	924	924	924	924	0
235	20250423	155400	28983974	924	924	924	924	0
236	20250423	155300	28983974	924	924	924	924	0
237	20250423	155200	28983974	924	924	924	924	0
238	20250423	155100	28983974	924	924	924	924	0
239	20250423	155000	28983974	924	924	924	924	0
240	20250423	154900	28983974	924	924	924	924	0
241	20250423	154800	28983974	924	924	924	924	0
242	20250423	154700	28983974	924	924	924	924	436
243	20250423	154600	28983974	924	924	924	924	0
244	20250423	154500	28983974	924	924	924	924	0
245	20250423	154400	28983974	924	924	924	924	0
246	20250423	154300	28983974	924	924	924	924	0
247	20250423	154200	28983974	924	924	924	924	0
248	20250423	154100	28983974	924	924	924	924	0
249	20250423	154000	28983974	924	924	924	924	0
250	20250423	153900	28983974	924	924	924	924	0
251	20250423	153800	28983974	924	924	924	924	0
252	20250423	153700	28983974	924	924	924	924	0
253	20250423	153600	28983974	924	924	924	924	0
254	20250423	153500	28983974	924	924	924	924	0
255	20250423	153400	28983974	924	924	924	924	0
256	20250423	153300	28983974	924	924	924	924	0
257	20250423	153200	28983974	924	924	924	924	0
258	20250423	153100	28983974	924	924	924	924	0
259	20250423	153000	28983974	924	924	924	924	436
260	20250423	152900	28581110	925	925	925	925	0
261	20250423	152800	28581110	925	925	925	925	0
262	20250423	152700	28581110	925	925	925	925	0
263	20250423	152600	28581110	925	925	925	925	0
264	20250423	152500	28581110	925	925	925	925	0
265	20250423	152400	28581110	925	925	925	925	0
266	20250423	152300	28581110	925	925	925	925	0
267	20250423	152200	28581110	925	925	925	925	0
268	20250423	152100	28581110	925	925	925	925	0
269	20250423	152000	28581110	925	925	925	925	0
270	20250423	151900	28581110	925	925	925	925	0
271	20250423	151800	28581110	925	925	925	925	100
272	20250423	151700	28488610	925	925	925	925	0
273	20250423	151600	28488610	925	925	925	925	201
274	20250423	151500	28302685	920	920	920	920	0
275	20250423	151400	28302685	920	920	920	920	9
276	20250423	151300	28294405	925	925	925	925	0
277	20250423	151200	28294405	925	924	925	924	108
278	20250423	151100	28194550	924	924	924	924	0
279	20250423	151000	28194550	924	924	924	924	0
280	20250423	150900	28194550	924	924	924	924	0
281	20250423	150800	28194550	924	924	924	924	0
282	20250423	150700	28194550	924	924	924	924	0
283	20250423	150600	28194550	924	924	924	924	0
284	20250423	150500	28194550	924	924	924	924	10
285	20250423	150400	28185310	924	923	924	923	1234
286	20250423	150300	27045131	923	923	923	923	0
287	20250423	150200	27045131	923	922	923	922	500
288	20250423	150100	26583652	922	922	922	922	700
289	20250423	150000	25938252	922	922	922	922	0
290	20250423	145900	25938252	922	922	922	922	0
291	20250423	145800	25938252	922	922	922	922	0
292	20250423	145700	25938252	922	922	922	922	0
293	20250423	145600	25938252	922	922	922	922	0
294	20250423	145500	25938252	922	922	922	922	0
295	20250423	145400	25938252	922	922	922	922	0
296	20250423	145300	25938252	922	922	922	922	0
297	20250423	145200	25938252	922	922	922	922	0
298	20250423	145100	25938252	922	922	922	922	0
299	20250423	145000	25938252	922	922	922	922	0
300	20250423	144900	25938252	922	922	922	922	0
301	20250423	144800	25938252	922	922	922	922	0
302	20250423	144700	25938252	922	922	922	922	0
303	20250423	144600	25938252	922	922	922	922	0
304	20250423	144500	25938252	922	922	922	922	0
305	20250423	144400	25938252	922	922	922	922	0
306	20250423	144300	25938252	922	922	922	922	0
307	20250423	144200	25938252	922	922	922	922	0
308	20250423	144100	25938252	922	922	922	922	0
309	20250423	144000	25938252	922	922	922	922	1
310	20250423	143900	25937330	922	922	922	922	0
311	20250423	143800	25937330	922	922	922	922	0
312	20250423	143700	25937330	922	922	922	922	0
313	20250423	143600	25937330	922	922	922	922	0
314	20250423	143500	25937330	922	922	922	922	0
315	20250423	143400	25937330	922	922	922	922	0
316	20250423	143300	25937330	922	922	922	922	0
317	20250423	143200	25937330	922	922	922	922	0
318	20250423	143100	25937330	922	922	922	922	0
319	20250423	143000	25937330	922	922	922	922	0
320	20250423	142900	25937330	922	922	922	922	0
321	20250423	142800	25937330	922	922	922	922	0
322	20250423	142700	25937330	922	922	922	922	0
323	20250423	142600	25937330	922	922	922	922	0
324	20250423	142500	25937330	922	922	922	922	0
325	20250423	142400	25937330	922	922	922	922	0
326	20250423	142300	25937330	922	922	922	922	0
327	20250423	142200	25937330	922	922	922	922	5
328	20250423	142100	25932720	919	919	919	919	0
329	20250423	142000	25932720	919	919	919	919	0
330	20250423	141900	25932720	919	919	919	919	0
331	20250423	141800	25932720	919	919	919	919	0
332	20250423	141700	25932720	919	919	919	919	0
333	20250423	141600	25932720	919	919	919	919	0
334	20250423	141500	25932720	919	919	919	919	1
335	20250423	141400	25931801	922	922	922	922	0
336	20250423	141300	25931801	922	922	922	922	0
337	20250423	141200	25931801	922	922	922	922	0
338	20250423	141100	25931801	922	922	922	922	0
339	20250423	141000	25931801	922	922	922	922	0
340	20250423	140900	25931801	922	922	922	922	0
341	20250423	140800	25931801	922	922	922	922	0
342	20250423	140700	25931801	922	922	922	922	0
343	20250423	140600	25931801	922	922	922	922	0
344	20250423	140500	25931801	922	922	922	922	0
345	20250423	140400	25931801	922	922	922	922	760
346	20250423	140300	25231081	922	922	922	922	0
347	20250423	140200	25231081	922	922	922	922	0
348	20250423	140100	25231081	922	922	922	922	0
349	20250423	140000	25231081	922	922	922	922	0
350	20250423	135900	25231081	922	922	922	922	0
351	20250423	135800	25231081	922	921	922	921	11
352	20250423	135700	25220949	922	922	922	922	0
353	20250423	135600	25220949	922	922	922	922	0
354	20250423	135500	25220949	922	922	922	922	0
355	20250423	135400	25220949	922	922	922	922	0
356	20250423	135300	25220949	922	921	922	921	900
357	20250423	135200	24391214	921	921	921	921	0
358	20250423	135100	24391214	921	921	921	921	0
359	20250423	135000	24391214	921	920	921	920	700
360	20250423	134900	23746769	920	920	920	920	0
361	20250423	134800	23746769	920	920	920	920	0
362	20250423	134700	23746769	920	920	920	920	0
363	20250423	134600	23746769	920	920	920	920	0
364	20250423	134500	23746769	920	920	920	920	22
365	20250423	134400	23726529	920	920	920	920	0
366	20250423	134300	23726529	920	920	920	920	0
367	20250423	134200	23726529	920	920	920	920	0
368	20250423	134100	23726529	920	920	920	920	1
369	20250423	134000	23725609	918	918	918	918	0
370	20250423	133900	23725609	918	918	918	918	0
371	20250423	133800	23725609	918	918	918	918	0
372	20250423	133700	23725609	918	918	918	918	0
373	20250423	133600	23725609	918	918	918	918	0
374	20250423	133500	23725609	918	918	918	918	0
375	20250423	133400	23725609	918	918	918	918	0
376	20250423	133300	23725609	918	918	918	918	0
377	20250423	133200	23725609	918	918	918	918	0
378	20250423	133100	23725609	918	918	918	918	0
379	20250423	133000	23725609	918	918	918	918	100
380	20250423	132900	23633809	922	922	922	922	0
381	20250423	132800	23633809	922	922	922	922	0
382	20250423	132700	23633809	922	922	922	922	0
383	20250423	132600	23633809	922	922	922	922	0
384	20250423	132500	23633809	922	922	922	922	0
385	20250423	132400	23633809	922	922	922	922	0
386	20250423	132300	23633809	922	922	922	922	1300
387	20250423	132200	22435209	918	918	918	918	20
388	20250423	132100	22416849	919	920	920	919	13
389	20250423	132000	22404901	922	922	922	922	0
390	20250423	131900	22404901	922	922	922	922	0
391	20250423	131800	22404901	922	922	922	922	0
392	20250423	131700	22404901	922	922	922	922	0
393	20250423	131600	22404901	922	922	922	922	0
394	20250423	131500	22404901	922	922	922	922	0
395	20250423	131400	22404901	922	922	922	922	0
396	20250423	131300	22404901	922	922	922	922	0
397	20250423	131200	22404901	922	922	922	922	1
398	20250423	131100	22403979	922	922	922	922	0
399	20250423	131000	22403979	922	922	922	922	0
400	20250423	130900	22403979	922	922	922	922	0
401	20250423	130800	22403979	922	922	922	922	0
402	20250423	130700	22403979	922	922	922	922	8
403	20250423	130600	22396603	922	922	922	922	22
404	20250423	130500	22376319	923	923	923	923	0
405	20250423	130400	22376319	923	923	923	923	0
406	20250423	130300	22376319	923	923	923	923	20
407	20250423	130200	22357859	923	923	923	923	15
408	20250423	130100	22344014	923	923	923	923	100
409	20250423	130000	22251714	920	920	920	920	0
410	20250423	125900	22251714	920	920	920	920	0
411	20250423	125800	22251714	920	920	920	920	0
412	20250423	125700	22251714	920	920	920	920	0
413	20250423	125600	22251714	920	920	920	920	0
414	20250423	125500	22251714	920	920	920	920	0
415	20250423	125400	22251714	920	920	920	920	0
416	20250423	125300	22251714	920	920	920	920	0
417	20250423	125200	22251714	920	920	920	920	0
418	20250423	125100	22251714	920	921	921	920	6
419	20250423	125000	22246191	922	922	922	922	0
420	20250423	124900	22246191	922	922	922	922	0
421	20250423	124800	22246191	922	922	922	922	0
422	20250423	124700	22246191	922	922	922	922	0
423	20250423	124600	22246191	922	923	923	922	8
424	20250423	124500	22238810	923	923	923	923	0
425	20250423	124400	22238810	923	923	923	923	0
426	20250423	124300	22238810	923	923	923	923	0
427	20250423	124200	22238810	923	923	923	923	1
428	20250423	124100	22237887	919	920	920	919	23
429	20250423	124000	22216749	924	924	924	924	0
430	20250423	123900	22216749	924	924	924	924	10
431	20250423	123800	22207509	925	925	925	925	0
432	20250423	123700	22207509	925	925	925	925	0
433	20250423	123600	22207509	925	925	925	925	0
434	20250423	123500	22207509	925	922	925	922	3000
435	20250423	123400	19432870	920	920	920	920	0
436	20250423	123300	19432870	920	921	921	920	18
437	20250423	123200	19416300	921	921	921	921	32
438	20250423	123100	19386828	920	921	921	920	6
439	20250423	123000	19381304	919	919	919	919	0
440	20250423	122900	19381304	919	919	919	919	17
441	20250423	122800	19365681	919	919	919	919	2
442	20250423	122700	19363843	921	921	921	921	0
443	20250423	122600	19363843	921	921	921	921	0
444	20250423	122500	19363843	921	921	921	921	0
445	20250423	122400	19363843	921	921	921	921	0
446	20250423	122300	19363843	921	921	921	921	0
447	20250423	122200	19363843	921	921	921	921	0
448	20250423	122100	19363843	921	921	921	921	0
449	20250423	122000	19363843	921	921	921	921	0
450	20250423	121900	19363843	921	921	921	921	0
451	20250423	121800	19363843	921	921	921	921	1
452	20250423	121700	19362922	920	920	920	920	1
453	20250423	121600	19362002	915	916	916	915	500
454	20250423	121500	18904469	919	919	919	919	0
455	20250423	121400	18904469	919	919	919	919	0
456	20250423	121300	18904469	919	919	919	919	40
457	20250423	121200	18867709	919	919	919	919	1
458	20250423	121100	18866790	918	918	918	918	0
459	20250423	121000	18866790	918	918	918	918	0
460	20250423	120900	18866790	918	918	918	918	0
461	20250423	120800	18866790	918	918	918	918	0
462	20250423	120700	18866790	918	918	918	918	0
463	20250423	120600	18866790	918	918	918	918	0
464	20250423	120500	18866790	918	918	918	918	0
465	20250423	120400	18866790	918	918	918	918	0
466	20250423	120300	18866790	918	918	918	918	0
467	20250423	120200	18866790	918	918	918	918	892
468	20250423	120100	18047934	918	918	918	918	0
469	20250423	120000	18047934	918	918	918	918	0
470	20250423	115900	18047934	918	918	918	918	0
471	20250423	115800	18047934	918	918	918	918	0
472	20250423	115700	18047934	918	918	918	918	0
473	20250423	115600	18047934	918	918	918	918	0
474	20250423	115500	18047934	918	918	918	918	0
475	20250423	115400	18047934	918	918	918	918	0
476	20250423	115300	18047934	918	918	918	918	0
477	20250423	115200	18047934	918	918	918	918	0
478	20250423	115100	18047934	918	918	918	918	0
479	20250423	115000	18047934	918	918	918	918	0
480	20250423	114900	18047934	918	918	918	918	0
481	20250423	114800	18047934	918	918	918	918	0
482	20250423	114700	18047934	918	918	918	918	0
483	20250423	114600	18047934	918	918	918	918	0
484	20250423	114500	18047934	918	918	918	918	0
485	20250423	114400	18047934	918	918	918	918	0
486	20250423	114300	18047934	918	918	918	918	0
487	20250423	114200	18047934	918	918	918	918	0
488	20250423	114100	18047934	918	918	918	918	0
489	20250423	114000	18047934	918	918	918	918	0
490	20250423	113900	18047934	918	918	918	918	0
491	20250423	113800	18047934	918	918	918	918	0
492	20250423	113700	18047934	918	918	918	918	1
493	20250423	113600	18047016	913	913	913	913	0
494	20250423	113500	18047016	913	913	913	913	0
495	20250423	113400	18047016	913	913	913	913	0
496	20250423	113300	18047016	913	913	913	913	0
497	20250423	113200	18047016	913	913	913	913	0
498	20250423	113100	18047016	913	913	913	913	0
499	20250423	113000	18047016	913	913	913	913	0
500	20250423	112900	18047016	913	913	913	913	0
501	20250423	112800	18047016	913	913	913	913	0
502	20250423	112700	18047016	913	913	913	913	0
503	20250423	112600	18047016	913	913	913	913	0
504	20250423	112500	18047016	913	913	913	913	0
505	20250423	112400	18047016	913	913	913	913	0
506	20250423	112300	18047016	913	913	913	913	0
507	20250423	112200	18047016	913	913	913	913	0
508	20250423	112100	18047016	913	913	913	913	0
509	20250423	112000	18047016	913	913	913	913	0
510	20250423	111900	18047016	913	913	913	913	0
511	20250423	111800	18047016	913	913	913	913	0
512	20250423	111700	18047016	913	913	913	913	0
513	20250423	111600	18047016	913	913	913	913	0
514	20250423	111500	18047016	913	913	913	913	0
515	20250423	111400	18047016	913	913	913	913	0
516	20250423	111300	18047016	913	913	913	913	0
517	20250423	111200	18047016	913	913	913	913	0
518	20250423	111100	18047016	913	913	913	913	0
519	20250423	111000	18047016	913	913	913	913	0
520	20250423	110900	18047016	913	913	913	913	0
521	20250423	110800	18047016	913	913	913	913	4
522	20250423	110700	18043364	913	913	913	913	0
523	20250423	110600	18043364	913	913	913	913	0
524	20250423	110500	18043364	913	913	913	913	0
525	20250423	110400	18043364	913	913	913	913	0
526	20250423	110300	18043364	913	913	913	913	0
527	20250423	110200	18043364	913	913	913	913	0
528	20250423	110100	18043364	913	913	913	913	0
529	20250423	110000	18043364	913	913	913	913	390
530	20250423	105900	17687294	913	913	913	913	0
531	20250423	105800	17687294	913	913	913	913	0
532	20250423	105700	17687294	913	913	913	913	90
533	20250423	105600	17605124	913	913	913	913	0
534	20250423	105500	17605124	913	913	913	913	9
535	20250423	105400	17596907	913	912	913	910	1812
536	20250423	105300	15947594	913	913	913	913	0
537	20250423	105200	15947594	913	913	913	913	3
538	20250423	105100	15944855	913	913	913	913	1
539	20250423	105000	15943942	913	913	913	913	4
540	20250423	104900	15940290	913	913	913	913	2
541	20250423	104800	15938464	913	913	913	913	0
542	20250423	104700	15938464	913	913	913	913	0
543	20250423	104600	15938464	913	913	913	913	1
544	20250423	104500	15937551	913	913	913	913	0
545	20250423	104400	15937551	913	913	913	913	0
546	20250423	104300	15937551	913	913	913	913	0
547	20250423	104200	15937551	913	912	913	911	163
548	20250423	104100	15789049	912	913	913	912	34
549	20250423	104000	15758033	914	914	914	914	5
550	20250423	103900	15753463	914	914	914	914	7
551	20250423	103800	15747065	914	914	914	914	0
552	20250423	103700	15747065	914	914	914	914	1
553	20250423	103600	15746151	914	914	914	914	0
554	20250423	103500	15746151	914	914	914	914	1
555	20250423	103400	15745237	914	914	914	914	0
556	20250423	103300	15745237	914	914	914	914	0
557	20250423	103200	15745237	914	914	914	914	1
558	20250423	103100	15744323	914	914	914	914	1
559	20250423	103000	15743409	914	914	914	914	0
560	20250423	102900	15743409	914	914	914	914	0
561	20250423	102800	15743409	914	914	914	914	1000
562	20250423	102700	14829409	914	914	914	914	1
563	20250423	102600	14828495	914	914	914	914	0
564	20250423	102500	14828495	914	914	914	914	0
565	20250423	102400	14828495	914	914	914	914	0
566	20250423	102300	14828495	914	914	914	914	3282
567	20250423	102200	11828747	914	914	914	914	0
568	20250423	102100	11828747	914	914	914	914	0
569	20250423	102000	11828747	914	914	914	914	1
570	20250423	101900	11827833	913	914	914	913	25
571	20250423	101800	11804999	914	915	915	914	22
572	20250423	101700	11784890	917	917	917	917	0
573	20250423	101600	11784890	917	917	917	917	0
574	20250423	101500	11784890	917	917	917	917	0
575	20250423	101400	11784890	917	917	917	917	0
576	20250423	101300	11784890	917	917	917	917	0
577	20250423	101200	11784890	917	917	917	917	2
578	20250423	101100	11783056	917	917	917	917	3
579	20250423	101000	11780305	917	917	917	917	2
580	20250423	100900	11778471	917	917	917	917	3
581	20250423	100800	11775720	917	919	919	917	6
582	20250423	100700	11770213	922	922	922	922	0
583	20250423	100600	11770213	922	922	922	922	1
584	20250423	100500	11769291	923	923	923	923	0
585	20250423	100400	11769291	923	923	923	923	0
586	20250423	100300	11769291	923	923	923	923	0
587	20250423	100200	11769291	923	923	923	923	0
588	20250423	100100	11769291	923	923	923	923	1
589	20250423	100000	11768368	924	924	924	924	0
590	20250423	095900	11768368	924	924	924	924	0
591	20250423	095800	11768368	924	924	924	924	1
592	20250423	095700	11767444	919	919	919	919	0
593	20250423	095600	11767444	919	922	922	919	3
594	20250423	095500	11764684	923	923	923	923	0
595	20250423	095400	11764684	923	924	924	923	3
596	20250423	095300	11761914	925	925	925	925	0
597	20250423	095200	11761914	925	925	925	925	0
598	20250423	095100	11761914	925	925	925	925	0
599	20250423	095000	11761914	925	925	925	925	0
600	20250423	094900	11761914	925	925	925	925	0
601	20250423	094800	11761914	925	925	925	925	0
602	20250423	094700	11761914	925	925	925	925	0
603	20250423	094600	11761914	925	925	925	925	0
604	20250423	094500	11761914	925	925	925	925	0
605	20250423	094400	11761914	925	925	925	925	13
606	20250423	094300	11749889	925	925	925	925	6
607	20250423	094200	11744339	924	924	924	924	0
608	20250423	094100	11744339	924	924	924	924	2
609	20250423	094000	11742491	924	923	924	923	21
610	20250423	093900	11723089	926	926	926	926	0
611	20250423	093800	11723089	926	926	926	926	0
612	20250423	093700	11723089	926	926	926	926	0
613	20250423	093600	11723089	926	926	926	926	0
614	20250423	093500	11723089	926	926	926	926	0
615	20250423	093400	11723089	926	926	926	926	0
616	20250423	093300	11723089	926	926	926	926	0
617	20250423	093200	11723089	926	926	926	926	0
618	20250423	093100	11723089	926	926	926	926	0
619	20250423	093000	11723089	926	926	926	926	0
620	20250423	092900	11723089	926	926	926	926	0
621	20250423	092800	11723089	926	926	926	926	0
622	20250423	092700	11723089	926	926	926	926	0
623	20250423	092600	11723089	926	926	926	926	0
624	20250423	092500	11723089	926	926	926	926	0
625	20250423	092400	11723089	926	926	926	926	0
626	20250423	092300	11723089	926	926	926	926	1
627	20250423	092200	11722163	920	920	920	920	1010
628	20250423	092100	10792963	920	920	920	920	24
629	20250423	092000	10770883	920	920	920	920	1
630	20250423	091900	10769963	920	920	920	920	0
631	20250423	091800	10769963	920	920	920	920	2
632	20250423	091700	10768123	927	927	927	927	1
633	20250423	091600	10767196	919	921	921	918	2383
634	20250423	091500	8577295	930	930	930	930	2
635	20250423	091400	8575435	928	924	928	924	3
636	20250423	091300	8572657	922	922	922	922	0
637	20250423	091200	8572657	922	918	922	918	3
638	20250423	091100	8569897	916	915	916	915	4799
639	20250423	091000	4174031	915	915	915	915	1
640	20250423	090900	4173116	910	915	915	910	2001
641	20250423	090800	2352201	910	914	915	910	2541
642	20250423	090700	31138	915	915	915	915	0
643	20250423	090600	31138	915	915	915	915	0
644	20250423	090500	31138	915	915	915	915	0
645	20250423	090400	31138	915	915	915	915	1
646	20250423	090300	30223	916	916	916	916	0
647	20250423	090200	30223	916	916	916	916	1
648	20250423	090100	29307	916	915	916	915	9
649	20250423	090000	21068	916	916	916	916	23