KissMeData/159910/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	201000	49010898	969	969	969	969	2689
3	20250422	200900	49010898	969	969	969	969	0
4	20250422	200800	49010898	969	969	969	969	0
5	20250422	200700	49010898	969	969	969	969	0
6	20250422	200600	49010898	969	969	969	969	0
7	20250422	200500	49010898	969	969	969	969	0
8	20250422	200400	49010898	969	969	969	969	0
9	20250422	200300	49010898	969	969	969	969	0
10	20250422	200200	49010898	969	969	969	969	0
11	20250422	200100	49010898	969	969	969	969	0
12	20250422	200000	49010898	969	969	969	969	0
13	20250422	195900	49010898	969	969	969	969	0
14	20250422	195800	49010898	969	969	969	969	0
15	20250422	195700	49010898	969	969	969	969	0
16	20250422	195600	49010898	969	969	969	969	0
17	20250422	195500	49010898	969	969	969	969	0
18	20250422	195400	49010898	969	969	969	969	0
19	20250422	195300	49010898	969	969	969	969	0
20	20250422	195200	49010898	969	969	969	969	0
21	20250422	195100	49010898	969	969	969	969	0
22	20250422	195000	49010898	969	969	969	969	0
23	20250422	194900	49010898	969	969	969	969	0
24	20250422	194800	49010898	969	969	969	969	0
25	20250422	194700	49010898	969	969	969	969	0
26	20250422	194600	49010898	969	969	969	969	0
27	20250422	194500	49010898	969	969	969	969	0
28	20250422	194400	49010898	969	969	969	969	0
29	20250422	194300	49010898	969	969	969	969	0
30	20250422	194200	49010898	969	969	969	969	0
31	20250422	194100	49010898	969	969	969	969	0
32	20250422	194000	49010898	969	969	969	969	2689
33	20250422	193900	49010898	969	969	969	969	0
34	20250422	193800	49010898	969	969	969	969	0
35	20250422	193700	49010898	969	969	969	969	0
36	20250422	193600	49010898	969	969	969	969	0
37	20250422	193500	49010898	969	969	969	969	0
38	20250422	193400	49010898	969	969	969	969	0
39	20250422	193300	49010898	969	969	969	969	0
40	20250422	193200	49010898	969	969	969	969	0
41	20250422	193100	49010898	969	969	969	969	0
42	20250422	193000	49010898	969	969	969	969	0
43	20250422	192900	49010898	969	969	969	969	0
44	20250422	192800	49010898	969	969	969	969	0
45	20250422	192700	49010898	969	969	969	969	0
46	20250422	192600	49010898	969	969	969	969	0
47	20250422	192500	49010898	969	969	969	969	0
48	20250422	192400	49010898	969	969	969	969	0
49	20250422	192300	49010898	969	969	969	969	0
50	20250422	192200	49010898	969	969	969	969	0
51	20250422	192100	49010898	969	969	969	969	0
52	20250422	192000	49010898	969	969	969	969	0
53	20250422	191900	49010898	969	969	969	969	0
54	20250422	191800	49010898	969	969	969	969	0
55	20250422	191700	49010898	969	969	969	969	0
56	20250422	191600	49010898	969	969	969	969	0
57	20250422	191500	49010898	969	969	969	969	0
58	20250422	191400	49010898	969	969	969	969	0
59	20250422	191300	49010898	969	969	969	969	0
60	20250422	191200	49010898	969	969	969	969	0
61	20250422	191100	49010898	969	969	969	969	0
62	20250422	191000	49010898	969	969	969	969	2689
63	20250422	190900	49010898	969	969	969	969	0
64	20250422	190800	49010898	969	969	969	969	0
65	20250422	190700	49010898	969	969	969	969	0
66	20250422	190600	49010898	969	969	969	969	0
67	20250422	190500	49010898	969	969	969	969	0
68	20250422	190400	49010898	969	969	969	969	0
69	20250422	190300	49010898	969	969	969	969	0
70	20250422	190200	49010898	969	969	969	969	0
71	20250422	190100	49010898	969	969	969	969	0
72	20250422	190000	49010898	969	969	969	969	0
73	20250422	185900	49010898	969	969	969	969	0
74	20250422	185800	49010898	969	969	969	969	0
75	20250422	185700	49010898	969	969	969	969	0
76	20250422	185600	49010898	969	969	969	969	0
77	20250422	185500	49010898	969	969	969	969	0
78	20250422	185400	49010898	969	969	969	969	0
79	20250422	185300	49010898	969	969	969	969	0
80	20250422	185200	49010898	969	969	969	969	0
81	20250422	185100	49010898	969	969	969	969	0
82	20250422	185000	49010898	969	969	969	969	0
83	20250422	184900	49010898	969	969	969	969	0
84	20250422	184800	49010898	969	969	969	969	0
85	20250422	184700	49010898	969	969	969	969	0
86	20250422	184600	49010898	969	969	969	969	0
87	20250422	184500	49010898	969	969	969	969	0
88	20250422	184400	49010898	969	969	969	969	0
89	20250422	184300	49010898	969	969	969	969	0
90	20250422	184200	49010898	969	969	969	969	0
91	20250422	184100	49010898	969	969	969	969	0
92	20250422	184000	49010898	969	969	969	969	2689
93	20250422	183900	49010898	969	969	969	969	0
94	20250422	183800	49010898	969	969	969	969	0
95	20250422	183700	49010898	969	969	969	969	0
96	20250422	183600	49010898	969	969	969	969	0
97	20250422	183500	49010898	969	969	969	969	0
98	20250422	183400	49010898	969	969	969	969	0
99	20250422	183300	49010898	969	969	969	969	0
100	20250422	183200	49010898	969	969	969	969	0
101	20250422	183100	49010898	969	969	969	969	0
102	20250422	183000	49010898	969	969	969	969	0
103	20250422	182900	49010898	969	969	969	969	0
104	20250422	182800	49010898	969	969	969	969	0
105	20250422	182700	49010898	969	969	969	969	0
106	20250422	182600	49010898	969	969	969	969	0
107	20250422	182500	49010898	969	969	969	969	0
108	20250422	182400	49010898	969	969	969	969	0
109	20250422	182300	49010898	969	969	969	969	0
110	20250422	182200	49010898	969	969	969	969	0
111	20250422	182100	49010898	969	969	969	969	0
112	20250422	182000	49010898	969	969	969	969	0
113	20250422	181900	49010898	969	969	969	969	0
114	20250422	181800	49010898	969	969	969	969	0
115	20250422	181700	49010898	969	969	969	969	0
116	20250422	181600	49010898	969	969	969	969	0
117	20250422	181500	49010898	969	969	969	969	0
118	20250422	181400	49010898	969	969	969	969	0
119	20250422	181300	49010898	969	969	969	969	0
120	20250422	181200	49010898	969	969	969	969	0
121	20250422	181100	49010898	969	969	969	969	0
122	20250422	181000	49010898	969	969	969	969	2689
123	20250422	180900	49010898	969	969	969	969	0
124	20250422	180800	49010898	969	969	969	969	0
125	20250422	180700	49010898	969	969	969	969	0
126	20250422	180600	49010898	969	969	969	969	0
127	20250422	180500	49010898	969	969	969	969	0
128	20250422	180400	49010898	969	969	969	969	0
129	20250422	180300	49010898	969	969	969	969	0
130	20250422	180200	49010898	969	969	969	969	0
131	20250422	180100	49010898	969	969	969	969	0
132	20250422	180000	49010898	969	969	969	969	0
133	20250422	175900	49010898	969	969	969	969	0
134	20250422	175800	49010898	969	969	969	969	0
135	20250422	175700	49010898	969	969	969	969	0
136	20250422	175600	49010898	969	969	969	969	0
137	20250422	175500	49010898	969	969	969	969	0
138	20250422	175400	49010898	969	969	969	969	0
139	20250422	175300	49010898	969	969	969	969	0
140	20250422	175200	49010898	969	969	969	969	0
141	20250422	175100	49010898	969	969	969	969	0
142	20250422	175000	49010898	969	969	969	969	0
143	20250422	174900	49010898	969	969	969	969	0
144	20250422	174800	49010898	969	969	969	969	0
145	20250422	174700	49010898	969	969	969	969	0
146	20250422	174600	49010898	969	969	969	969	0
147	20250422	174500	49010898	969	969	969	969	0
148	20250422	174400	49010898	969	969	969	969	0
149	20250422	174300	49010898	969	969	969	969	0
150	20250422	174200	49010898	969	969	969	969	0
151	20250422	174100	49010898	969	969	969	969	0
152	20250422	174000	49010898	969	969	969	969	2689
153	20250422	173900	49010898	969	969	969	969	0
154	20250422	173800	49010898	969	969	969	969	0
155	20250422	173700	49010898	969	969	969	969	0
156	20250422	173600	49010898	969	969	969	969	0
157	20250422	173500	49010898	969	969	969	969	0
158	20250422	173400	49010898	969	969	969	969	0
159	20250422	173300	49010898	969	969	969	969	0
160	20250422	173200	49010898	969	969	969	969	0
161	20250422	173100	49010898	969	969	969	969	0
162	20250422	173000	49010898	969	969	969	969	0
163	20250422	172900	49010898	969	969	969	969	0
164	20250422	172800	49010898	969	969	969	969	0
165	20250422	172700	49010898	969	969	969	969	0
166	20250422	172600	49010898	969	969	969	969	0
167	20250422	172500	49010898	969	969	969	969	0
168	20250422	172400	49010898	969	969	969	969	0
169	20250422	172300	49010898	969	969	969	969	0
170	20250422	172200	49010898	969	969	969	969	0
171	20250422	172100	49010898	969	969	969	969	0
172	20250422	172000	49010898	969	969	969	969	0
173	20250422	171900	49010898	969	969	969	969	0
174	20250422	171800	49010898	969	969	969	969	0
175	20250422	171700	49010898	969	969	969	969	0
176	20250422	171600	49010898	969	969	969	969	0
177	20250422	171500	49010898	969	969	969	969	0
178	20250422	171400	49010898	969	969	969	969	0
179	20250422	171300	49010898	969	969	969	969	0
180	20250422	171200	49010898	969	969	969	969	0
181	20250422	171100	49010898	969	969	969	969	0
182	20250422	171000	49010898	969	969	969	969	2689
183	20250422	170900	49010898	969	969	969	969	0
184	20250422	170800	49010898	969	969	969	969	0
185	20250422	170700	49010898	969	969	969	969	0
186	20250422	170600	49010898	969	969	969	969	0
187	20250422	170500	49010898	969	969	969	969	0
188	20250422	170400	49010898	969	969	969	969	0
189	20250422	170300	49010898	969	969	969	969	0
190	20250422	170200	49010898	969	969	969	969	0
191	20250422	170100	49010898	969	969	969	969	0
192	20250422	170000	49010898	969	969	969	969	0
193	20250422	165900	49010898	969	969	969	969	0
194	20250422	165800	49010898	969	969	969	969	0
195	20250422	165700	49010898	969	969	969	969	0
196	20250422	165600	49010898	969	969	969	969	0
197	20250422	165500	49010898	969	969	969	969	0
198	20250422	165400	49010898	969	969	969	969	0
199	20250422	165300	49010898	969	969	969	969	0
200	20250422	165200	49010898	969	969	969	969	0
201	20250422	165100	49010898	969	969	969	969	0
202	20250422	165000	49010898	969	969	969	969	0
203	20250422	164900	49010898	969	969	969	969	0
204	20250422	164800	49010898	969	969	969	969	0
205	20250422	164700	49010898	969	969	969	969	0
206	20250422	164600	49010898	969	969	969	969	0
207	20250422	164500	49010898	969	969	969	969	0
208	20250422	164400	49010898	969	969	969	969	0
209	20250422	164300	49010898	969	969	969	969	0
210	20250422	164200	49010898	969	969	969	969	0
211	20250422	164100	49010898	969	969	969	969	0
212	20250422	164000	49010898	969	969	969	969	2689
213	20250422	163900	49010898	969	969	969	969	0
214	20250422	163800	49010898	969	969	969	969	0
215	20250422	163700	49010898	969	969	969	969	0
216	20250422	163600	49010898	969	969	969	969	0
217	20250422	163500	49010898	969	969	969	969	0
218	20250422	163400	49010898	969	969	969	969	0
219	20250422	163300	49010898	969	969	969	969	0
220	20250422	163200	49010898	969	969	969	969	0
221	20250422	163100	49010898	969	969	969	969	0
222	20250422	163000	49010898	969	969	969	969	0
223	20250422	162900	49010898	969	969	969	969	0
224	20250422	162800	49010898	969	969	969	969	0
225	20250422	162700	49010898	969	969	969	969	0
226	20250422	162600	49010898	969	969	969	969	0
227	20250422	162500	49010898	969	969	969	969	0
228	20250422	162400	49010898	969	969	969	969	0
229	20250422	162300	49010898	969	969	969	969	0
230	20250422	162200	49010898	969	969	969	969	0
231	20250422	162100	49010898	969	969	969	969	0
232	20250422	162000	49010898	969	969	969	969	0
233	20250422	161900	49010898	969	969	969	969	0
234	20250422	161800	49010898	969	969	969	969	0
235	20250422	161700	49010898	969	969	969	969	0
236	20250422	161600	49010898	969	969	969	969	0
237	20250422	161500	49010898	969	969	969	969	0
238	20250422	161400	49010898	969	969	969	969	0
239	20250422	161300	49010898	969	969	969	969	0
240	20250422	161200	49010898	969	969	969	969	0
241	20250422	161100	49010898	969	969	969	969	0
242	20250422	161000	49010898	969	969	969	969	2689
243	20250422	160900	49010898	969	969	969	969	0
244	20250422	160800	49010898	969	969	969	969	0
245	20250422	160700	49010898	969	969	969	969	0
246	20250422	160600	49010898	969	969	969	969	0
247	20250422	160500	49010898	969	969	969	969	0
248	20250422	160400	49010898	969	969	969	969	0
249	20250422	160300	49010898	969	969	969	969	0
250	20250422	160200	49010898	969	969	969	969	0
251	20250422	160100	49010898	969	969	969	969	0
252	20250422	160000	49010898	969	969	969	969	0
253	20250422	155900	49010898	969	969	969	969	0
254	20250422	155800	49010898	969	969	969	969	0
255	20250422	155700	49010898	969	969	969	969	0
256	20250422	155600	49010898	969	969	969	969	0
257	20250422	155500	49010898	969	969	969	969	0
258	20250422	155400	49010898	969	969	969	969	0
259	20250422	155300	49010898	969	969	969	969	0
260	20250422	155200	49010898	969	969	969	969	0
261	20250422	155100	49010898	969	969	969	969	0
262	20250422	155000	49010898	969	969	969	969	0
263	20250422	154900	49010898	969	969	969	969	0
264	20250422	154800	49010898	969	969	969	969	0
265	20250422	154700	49010898	969	969	969	969	0
266	20250422	154600	49010898	969	969	969	969	0
267	20250422	154500	49010898	969	969	969	969	0
268	20250422	154400	49010898	969	969	969	969	0
269	20250422	154300	49010898	969	969	969	969	0
270	20250422	154200	49010898	969	969	969	969	0
271	20250422	154100	49010898	969	969	969	969	0
272	20250422	154000	49010898	969	969	969	969	2689
273	20250422	153900	49010898	969	969	969	969	0
274	20250422	153800	49010898	969	969	969	969	0
275	20250422	153700	49010898	969	969	969	969	0
276	20250422	153600	49010898	969	969	969	969	0
277	20250422	153500	49010898	969	969	969	969	0
278	20250422	153400	49010898	969	969	969	969	0
279	20250422	153300	49010898	969	969	969	969	0
280	20250422	153200	49010898	969	969	969	969	0
281	20250422	153100	49010898	969	969	969	969	0
282	20250422	153000	49010898	969	969	969	969	2689
283	20250422	152900	46405257	963	963	963	963	0
284	20250422	152800	46405257	963	963	963	963	0
285	20250422	152700	46405257	963	963	963	963	0
286	20250422	152600	46405257	963	963	963	963	0
287	20250422	152500	46405257	963	963	963	963	0
288	20250422	152400	46405257	963	963	963	963	0
289	20250422	152300	46405257	963	963	963	963	0
290	20250422	152200	46405257	963	963	963	963	0
291	20250422	152100	46405257	963	963	963	963	0
292	20250422	152000	46405257	963	963	963	963	0
293	20250422	151900	46405257	963	957	963	957	6632
294	20250422	151800	40030550	956	956	956	956	59
295	20250422	151700	39974146	956	953	956	952	1539
296	20250422	151600	38507470	953	952	953	952	106
297	20250422	151500	38406484	953	952	953	952	3983
298	20250422	151400	34611200	953	953	953	953	0
299	20250422	151300	34611200	953	953	953	953	0
300	20250422	151200	34611200	953	953	953	953	1
301	20250422	151100	34610247	952	953	953	952	5
302	20250422	151000	34605485	952	952	952	952	9
303	20250422	150900	34596917	953	953	953	953	0
304	20250422	150800	34596917	953	953	953	953	0
305	20250422	150700	34596917	953	952	953	952	1001
306	20250422	150600	33642965	952	952	952	952	0
307	20250422	150500	33642965	952	952	952	952	0
308	20250422	150400	33642965	952	952	952	952	0
309	20250422	150300	33642965	952	952	952	952	0
310	20250422	150200	33642965	952	952	952	952	0
311	20250422	150100	33642965	952	952	952	952	0
312	20250422	150000	33642965	952	952	952	952	5
313	20250422	145900	33638205	952	952	952	952	0
314	20250422	145800	33638205	952	952	952	952	0
315	20250422	145700	33638205	952	952	952	952	0
316	20250422	145600	33638205	952	952	952	952	0
317	20250422	145500	33638205	952	952	952	952	0
318	20250422	145400	33638205	952	952	952	952	0
319	20250422	145300	33638205	952	952	952	952	0
320	20250422	145200	33638205	952	952	952	952	0
321	20250422	145100	33638205	952	952	952	952	0
322	20250422	145000	33638205	952	952	952	952	0
323	20250422	144900	33638205	952	952	952	952	0
324	20250422	144800	33638205	952	952	952	952	0
325	20250422	144700	33638205	952	952	952	952	0
326	20250422	144600	33638205	952	952	952	952	0
327	20250422	144500	33638205	952	952	952	952	0
328	20250422	144400	33638205	952	952	952	952	10
329	20250422	144300	33628685	953	953	953	953	0
330	20250422	144200	33628685	953	953	953	953	0
331	20250422	144100	33628685	953	953	953	953	0
332	20250422	144000	33628685	953	953	953	953	0
333	20250422	143900	33628685	953	953	953	953	2
334	20250422	143800	33626779	952	952	952	952	0
335	20250422	143700	33626779	952	952	952	952	0
336	20250422	143600	33626779	952	952	952	952	1
337	20250422	143500	33625827	953	953	953	953	0
338	20250422	143400	33625827	953	953	953	953	0
339	20250422	143300	33625827	953	953	953	953	0
340	20250422	143200	33625827	953	953	953	953	0
341	20250422	143100	33625827	953	953	953	953	1000
342	20250422	143000	32672827	952	952	952	952	24
343	20250422	142900	32649979	952	952	952	952	0
344	20250422	142800	32649979	952	952	952	952	0
345	20250422	142700	32649979	952	952	952	952	0
346	20250422	142600	32649979	952	952	952	952	0
347	20250422	142500	32649979	952	952	952	952	0
348	20250422	142400	32649979	952	952	952	952	0
349	20250422	142300	32649979	952	952	952	952	0
350	20250422	142200	32649979	952	952	952	952	0
351	20250422	142100	32649979	952	952	952	952	0
352	20250422	142000	32649979	952	952	952	952	0
353	20250422	141900	32649979	952	952	952	952	0
354	20250422	141800	32649979	952	952	952	952	0
355	20250422	141700	32649979	952	952	952	952	119
356	20250422	141600	32536691	952	952	952	952	0
357	20250422	141500	32536691	952	952	952	952	0
358	20250422	141400	32536691	952	952	952	952	0
359	20250422	141300	32536691	952	952	952	952	0
360	20250422	141200	32536691	952	952	952	952	0
361	20250422	141100	32536691	952	952	952	952	1
362	20250422	141000	32535739	952	952	952	952	13
363	20250422	140900	32523363	952	952	952	952	0
364	20250422	140800	32523363	952	952	952	952	0
365	20250422	140700	32523363	952	952	952	952	0
366	20250422	140600	32523363	952	952	952	952	0
367	20250422	140500	32523363	952	952	952	952	0
368	20250422	140400	32523363	952	952	952	952	0
369	20250422	140300	32523363	952	952	952	952	0
370	20250422	140200	32523363	952	953	953	952	2633
371	20250422	140100	30014912	953	953	953	953	0
372	20250422	140000	30014912	953	953	953	953	24
373	20250422	135900	29992040	953	953	953	953	0
374	20250422	135800	29992040	953	953	953	953	0
375	20250422	135700	29992040	953	953	953	953	0
376	20250422	135600	29992040	953	953	953	953	0
377	20250422	135500	29992040	953	953	953	953	0
378	20250422	135400	29992040	953	953	953	953	0
379	20250422	135300	29992040	953	953	953	953	0
380	20250422	135200	29992040	953	953	953	953	0
381	20250422	135100	29992040	953	953	953	953	0
382	20250422	135000	29992040	953	953	953	953	0
383	20250422	134900	29992040	953	953	953	953	0
384	20250422	134800	29992040	953	953	953	953	0
385	20250422	134700	29992040	953	953	953	953	0
386	20250422	134600	29992040	953	953	953	953	0
387	20250422	134500	29992040	953	953	953	953	0
388	20250422	134400	29992040	953	953	953	953	0
389	20250422	134300	29992040	953	953	953	953	0
390	20250422	134200	29992040	953	954	954	953	11
391	20250422	134100	29981547	954	954	954	954	0
392	20250422	134000	29981547	954	954	954	954	0
393	20250422	133900	29981547	954	954	954	954	0
394	20250422	133800	29981547	954	954	954	954	0
395	20250422	133700	29981547	954	954	954	954	0
396	20250422	133600	29981547	954	954	954	954	2
397	20250422	133500	29979639	953	953	953	953	0
398	20250422	133400	29979639	953	953	953	953	3
399	20250422	133300	29976780	953	953	953	953	0
400	20250422	133200	29976780	953	953	953	953	0
401	20250422	133100	29976780	953	953	953	953	0
402	20250422	133000	29976780	953	953	953	953	0
403	20250422	132900	29976780	953	953	953	953	0
404	20250422	132800	29976780	953	953	953	953	0
405	20250422	132700	29976780	953	953	953	953	0
406	20250422	132600	29976780	953	953	953	953	0
407	20250422	132500	29976780	953	953	953	953	0
408	20250422	132400	29976780	953	953	953	953	0
409	20250422	132300	29976780	953	953	953	953	0
410	20250422	132200	29976780	953	953	953	953	0
411	20250422	132100	29976780	953	953	953	953	0
412	20250422	132000	29976780	953	953	953	953	0
413	20250422	131900	29976780	953	953	953	953	0
414	20250422	131800	29976780	953	953	953	953	0
415	20250422	131700	29976780	953	953	953	953	0
416	20250422	131600	29976780	953	953	953	953	0
417	20250422	131500	29976780	953	953	953	953	0
418	20250422	131400	29976780	953	953	953	953	0
419	20250422	131300	29976780	953	954	954	953	2
420	20250422	131200	29974873	953	953	953	953	1
421	20250422	131100	29973920	955	955	955	955	0
422	20250422	131000	29973920	955	955	955	955	0
423	20250422	130900	29973920	955	955	955	955	0
424	20250422	130800	29973920	955	955	955	955	0
425	20250422	130700	29973920	955	955	955	955	0
426	20250422	130600	29973920	955	955	955	955	724
427	20250422	130500	29282500	956	956	956	956	0
428	20250422	130400	29282500	956	956	956	956	0
429	20250422	130300	29282500	956	956	956	956	0
430	20250422	130200	29282500	956	956	956	956	0
431	20250422	130100	29282500	956	956	956	956	0
432	20250422	130000	29282500	956	956	956	956	0
433	20250422	125900	29282500	956	956	956	956	0
434	20250422	125800	29282500	956	956	956	956	0
435	20250422	125700	29282500	956	956	956	956	0
436	20250422	125600	29282500	956	956	956	956	0
437	20250422	125500	29282500	956	956	956	956	0
438	20250422	125400	29282500	956	956	956	956	0
439	20250422	125300	29282500	956	956	956	956	0
440	20250422	125200	29282500	956	956	956	956	0
441	20250422	125100	29282500	956	956	956	956	0
442	20250422	125000	29282500	956	956	956	956	0
443	20250422	124900	29282500	956	956	956	956	0
444	20250422	124800	29282500	956	956	956	956	0
445	20250422	124700	29282500	956	956	956	956	0
446	20250422	124600	29282500	956	956	956	956	1
447	20250422	124500	29281544	955	955	955	955	0
448	20250422	124400	29281544	955	955	955	955	0
449	20250422	124300	29281544	955	955	955	955	0
450	20250422	124200	29281544	955	955	955	955	0
451	20250422	124100	29281544	955	955	955	955	0
452	20250422	124000	29281544	955	955	955	955	0
453	20250422	123900	29281544	955	955	955	955	1
454	20250422	123800	29280589	956	956	956	956	0
455	20250422	123700	29280589	956	956	956	956	0
456	20250422	123600	29280589	956	956	956	956	0
457	20250422	123500	29280589	956	956	956	956	0
458	20250422	123400	29280589	956	956	956	956	0
459	20250422	123300	29280589	956	956	956	956	0
460	20250422	123200	29280589	956	956	956	956	0
461	20250422	123100	29280589	956	956	956	956	0
462	20250422	123000	29280589	956	956	956	956	0
463	20250422	122900	29280589	956	956	956	956	0
464	20250422	122800	29280589	956	954	956	954	2
465	20250422	122700	29278679	953	956	956	953	7
466	20250422	122600	29271994	955	954	957	954	1502
467	20250422	122500	27835695	953	957	957	953	1604
468	20250422	122400	26303606	957	957	957	957	1
469	20250422	122300	26302649	956	956	956	956	0
470	20250422	122200	26302649	956	956	956	956	0
471	20250422	122100	26302649	956	955	956	953	4206
472	20250422	122000	22286245	957	957	957	957	0
473	20250422	121900	22286245	957	956	957	956	870
474	20250422	121800	21454492	956	956	956	956	1
475	20250422	121700	21453536	957	957	957	957	0
476	20250422	121600	21453536	957	957	957	957	0
477	20250422	121500	21453536	957	957	957	957	0
478	20250422	121400	21453536	957	957	957	957	0
479	20250422	121300	21453536	957	957	957	957	0
480	20250422	121200	21453536	957	957	957	957	0
481	20250422	121100	21453536	957	957	957	957	0
482	20250422	121000	21453536	957	957	957	957	1
483	20250422	120900	21452579	956	956	956	956	0
484	20250422	120800	21452579	956	956	956	956	0
485	20250422	120700	21452579	956	956	956	956	0
486	20250422	120600	21452579	956	956	956	956	0
487	20250422	120500	21452579	956	957	957	956	38
488	20250422	120400	21416248	956	956	956	956	0
489	20250422	120300	21416248	956	956	956	956	0
490	20250422	120200	21416248	956	956	956	956	0
491	20250422	120100	21416248	956	956	956	956	0
492	20250422	120000	21416248	956	956	956	956	0
493	20250422	115900	21416248	956	956	956	956	0
494	20250422	115800	21416248	956	956	956	956	0
495	20250422	115700	21416248	956	956	956	956	0
496	20250422	115600	21416248	956	956	956	956	0
497	20250422	115500	21416248	956	956	956	956	0
498	20250422	115400	21416248	956	956	956	956	0
499	20250422	115300	21416248	956	956	956	956	0
500	20250422	115200	21416248	956	956	956	956	0
501	20250422	115100	21416248	956	956	956	956	0
502	20250422	115000	21416248	956	956	956	956	0
503	20250422	114900	21416248	956	956	956	956	0
504	20250422	114800	21416248	956	956	956	956	0
505	20250422	114700	21416248	956	956	956	956	0
506	20250422	114600	21416248	956	956	956	956	0
507	20250422	114500	21416248	956	956	956	956	0
508	20250422	114400	21416248	956	956	956	956	0
509	20250422	114300	21416248	956	956	956	956	0
510	20250422	114200	21416248	956	956	956	956	0
511	20250422	114100	21416248	956	956	956	956	0
512	20250422	114000	21416248	956	956	956	956	0
513	20250422	113900	21416248	956	956	956	956	127
514	20250422	113800	21294836	956	956	956	956	0
515	20250422	113700	21294836	956	956	956	956	0
516	20250422	113600	21294836	956	956	956	956	0
517	20250422	113500	21294836	956	956	956	956	0
518	20250422	113400	21294836	956	956	956	956	15
519	20250422	113300	21280496	956	956	956	956	0
520	20250422	113200	21280496	956	956	956	956	0
521	20250422	113100	21280496	956	956	956	956	0
522	20250422	113000	21280496	956	956	956	956	0
523	20250422	112900	21280496	956	956	956	956	604
524	20250422	112800	20703072	956	956	956	956	0
525	20250422	112700	20703072	956	956	956	956	50
526	20250422	112600	20655272	956	956	956	956	1204
527	20250422	112500	19504248	956	956	956	956	0
528	20250422	112400	19504248	956	956	956	956	0
529	20250422	112300	19504248	956	956	956	956	0
530	20250422	112200	19504248	956	956	956	956	0
531	20250422	112100	19504248	956	956	956	956	0
532	20250422	112000	19504248	956	956	956	956	0
533	20250422	111900	19504248	956	956	956	956	0
534	20250422	111800	19504248	956	956	956	956	0
535	20250422	111700	19504248	956	956	956	956	0
536	20250422	111600	19504248	956	956	956	956	0
537	20250422	111500	19504248	956	956	956	956	0
538	20250422	111400	19504248	956	956	956	956	17
539	20250422	111300	19487996	956	956	956	956	1500
540	20250422	111200	18053996	957	958	958	957	2856
541	20250422	111100	15319448	958	958	958	958	0
542	20250422	111000	15319448	958	958	958	958	0
543	20250422	110900	15319448	958	958	958	958	0
544	20250422	110800	15319448	958	958	958	958	0
545	20250422	110700	15319448	958	958	958	958	0
546	20250422	110600	15319448	958	958	958	958	0
547	20250422	110500	15319448	958	958	958	958	209
548	20250422	110400	15119226	958	958	958	958	0
549	20250422	110300	15119226	958	958	958	958	0
550	20250422	110200	15119226	958	958	958	958	1
551	20250422	110100	15118268	956	956	956	956	0
552	20250422	110000	15118268	956	956	956	956	2335
553	20250422	105900	12886008	954	954	954	954	0
554	20250422	105800	12886008	954	954	954	954	0
555	20250422	105700	12886008	954	954	954	954	0
556	20250422	105600	12886008	954	954	954	954	0
557	20250422	105500	12886008	954	954	954	954	0
558	20250422	105400	12886008	954	954	954	954	0
559	20250422	105300	12886008	954	954	954	954	0
560	20250422	105200	12886008	954	954	954	954	0
561	20250422	105100	12886008	954	954	954	954	0
562	20250422	105000	12886008	954	954	954	954	0
563	20250422	104900	12886008	954	954	954	954	0
564	20250422	104800	12886008	954	955	955	954	436
565	20250422	104700	12469671	955	955	955	955	1
566	20250422	104600	12468716	957	957	957	957	0
567	20250422	104500	12468716	957	957	957	957	0
568	20250422	104400	12468716	957	957	957	957	0
569	20250422	104300	12468716	957	957	957	957	1
570	20250422	104200	12467759	955	955	955	955	0
571	20250422	104100	12467759	955	955	955	955	0
572	20250422	104000	12467759	955	955	955	955	10
573	20250422	103900	12458209	955	955	955	955	0
574	20250422	103800	12458209	955	955	955	955	0
575	20250422	103700	12458209	955	955	955	955	0
576	20250422	103600	12458209	955	955	955	955	0
577	20250422	103500	12458209	955	955	955	955	0
578	20250422	103400	12458209	955	955	955	955	0
579	20250422	103300	12458209	955	955	955	955	0
580	20250422	103200	12458209	955	955	955	955	33
581	20250422	103100	12426694	955	955	955	955	80
582	20250422	103000	12350294	955	957	957	955	519
583	20250422	102900	11853791	958	958	958	958	575
584	20250422	102800	11302941	958	958	958	958	0
585	20250422	102700	11302941	958	958	958	958	0
586	20250422	102600	11302941	958	958	958	958	0
587	20250422	102500	11302941	958	958	958	958	0
588	20250422	102400	11302941	958	958	958	958	0
589	20250422	102300	11302941	958	958	958	958	0
590	20250422	102200	11302941	958	958	958	958	0
591	20250422	102100	11302941	958	958	958	958	4
592	20250422	102000	11299109	958	959	959	958	2069
593	20250422	101900	9315438	957	957	957	957	1591
594	20250422	101800	7792851	957	957	957	957	0
595	20250422	101700	7792851	957	957	957	957	2999
596	20250422	101600	4922808	959	959	959	959	0
597	20250422	101500	4922808	959	959	959	959	0
598	20250422	101400	4922808	959	959	959	959	0
599	20250422	101300	4922808	959	959	959	959	0
600	20250422	101200	4922808	959	959	959	959	2
601	20250422	101100	4920890	958	959	959	958	1904
602	20250422	101000	3096857	959	959	959	959	1
603	20250422	100900	3095898	960	960	960	960	0
604	20250422	100800	3095898	960	960	960	960	0
605	20250422	100700	3095898	960	960	960	960	0
606	20250422	100600	3095898	960	959	960	959	20
607	20250422	100500	3076717	960	960	960	960	0
608	20250422	100400	3076717	960	960	960	960	1000
609	20250422	100300	2116717	960	960	960	960	6
610	20250422	100200	2110957	962	962	962	962	1
611	20250422	100100	2109995	963	963	963	963	0
612	20250422	100000	2109995	963	963	963	963	0
613	20250422	095900	2109995	963	963	963	963	0
614	20250422	095800	2109995	963	963	963	963	0
615	20250422	095700	2109995	963	963	963	963	0
616	20250422	095600	2109995	963	963	963	963	0
617	20250422	095500	2109995	963	963	963	963	0
618	20250422	095400	2109995	963	963	963	963	0
619	20250422	095300	2109995	963	963	963	963	0
620	20250422	095200	2109995	963	963	963	963	0
621	20250422	095100	2109995	963	963	963	963	0
622	20250422	095000	2109995	963	963	963	963	0
623	20250422	094900	2109995	963	963	963	963	0
624	20250422	094800	2109995	963	963	963	963	0
625	20250422	094700	2109995	963	963	963	963	0
626	20250422	094600	2109995	963	963	963	963	200
627	20250422	094500	1917395	963	963	963	963	0
628	20250422	094400	1917395	963	963	963	963	103
629	20250422	094300	1818206	963	963	963	963	6
630	20250422	094200	1812428	957	958	958	957	1214
631	20250422	094100	650006	966	966	966	966	0
632	20250422	094000	650006	966	966	966	966	0
633	20250422	093900	650006	966	966	966	966	0
634	20250422	093800	650006	966	966	966	966	0
635	20250422	093700	650006	966	966	966	966	0
636	20250422	093600	650006	966	966	966	966	34
637	20250422	093500	617162	958	958	958	958	0
638	20250422	093400	617162	958	958	958	958	0
639	20250422	093300	617162	958	958	958	958	0
640	20250422	093200	617162	958	958	958	958	6
641	20250422	093100	611414	957	957	957	957	7
642	20250422	093000	604715	957	957	957	957	0
643	20250422	092900	604715	957	957	957	957	0
644	20250422	092800	604715	957	957	957	957	0
645	20250422	092700	604715	957	957	957	957	0
646	20250422	092600	604715	957	957	957	957	21
647	20250422	092500	584618	957	960	960	957	49
648	20250422	092400	537671	965	965	965	965	0
649	20250422	092300	537671	965	965	965	965	0
650	20250422	092200	537671	965	965	965	965	0
651	20250422	092100	537671	965	965	965	965	0
652	20250422	092000	537671	965	965	965	965	0
653	20250422	091900	537671	965	965	965	965	0
654	20250422	091800	537671	965	965	965	965	0
655	20250422	091700	537671	965	965	965	965	0
656	20250422	091600	537671	965	965	965	965	0
657	20250422	091500	537671	965	965	965	965	0
658	20250422	091400	537671	965	965	965	965	0
659	20250422	091300	537671	965	965	965	965	0
660	20250422	091200	537671	965	965	965	965	0
661	20250422	091100	537671	965	965	965	965	0
662	20250422	091000	537671	965	965	965	965	100
663	20250422	090900	441171	965	965	965	965	0
664	20250422	090800	441171	965	965	965	965	0
665	20250422	090700	441171	965	965	965	965	9
666	20250422	090600	432486	971	971	971	971	1
667	20250422	090500	431515	957	957	957	957	0
668	20250422	090400	431515	957	957	957	957	0
669	20250422	090300	431515	957	957	957	957	0
670	20250422	090200	431515	957	957	957	956	405
671	20250422	090100	43935	956	956	956	956	5
672	20250422	090000	39155	955	955	955	955	41