KissMeData/298060/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	204700	76110530	973	973	973	973	570
3	20250423	204600	76110530	973	973	973	973	0
4	20250423	204500	76110530	973	973	973	973	0
5	20250423	204400	76110530	973	973	973	973	0
6	20250423	204300	76110530	973	973	973	973	0
7	20250423	204200	76110530	973	973	973	973	0
8	20250423	204100	76110530	973	973	973	973	0
9	20250423	204000	76110530	973	973	973	973	0
10	20250423	203900	76110530	973	973	973	973	0
11	20250423	203800	76110530	973	973	973	973	0
12	20250423	203700	76110530	973	973	973	973	0
13	20250423	203600	76110530	973	973	973	973	0
14	20250423	203500	76110530	973	973	973	973	0
15	20250423	203400	76110530	973	973	973	973	0
16	20250423	203300	76110530	973	973	973	973	0
17	20250423	203200	76110530	973	973	973	973	0
18	20250423	203100	76110530	973	973	973	973	0
19	20250423	203000	76110530	973	973	973	973	0
20	20250423	202900	76110530	973	973	973	973	0
21	20250423	202800	76110530	973	973	973	973	0
22	20250423	202700	76110530	973	973	973	973	0
23	20250423	202600	76110530	973	973	973	973	0
24	20250423	202500	76110530	973	973	973	973	0
25	20250423	202400	76110530	973	973	973	973	0
26	20250423	202300	76110530	973	973	973	973	0
27	20250423	202200	76110530	973	973	973	973	0
28	20250423	202100	76110530	973	973	973	973	0
29	20250423	202000	76110530	973	973	973	973	0
30	20250423	201900	76110530	973	973	973	973	0
31	20250423	201800	76110530	973	973	973	973	0
32	20250423	201700	76110530	973	973	973	973	570
33	20250423	201600	76110530	973	973	973	973	0
34	20250423	201500	76110530	973	973	973	973	0
35	20250423	201400	76110530	973	973	973	973	0
36	20250423	201300	76110530	973	973	973	973	0
37	20250423	201200	76110530	973	973	973	973	0
38	20250423	201100	76110530	973	973	973	973	0
39	20250423	201000	76110530	973	973	973	973	0
40	20250423	200900	76110530	973	973	973	973	0
41	20250423	200800	76110530	973	973	973	973	0
42	20250423	200700	76110530	973	973	973	973	0
43	20250423	200600	76110530	973	973	973	973	0
44	20250423	200500	76110530	973	973	973	973	0
45	20250423	200400	76110530	973	973	973	973	0
46	20250423	200300	76110530	973	973	973	973	0
47	20250423	200200	76110530	973	973	973	973	0
48	20250423	200100	76110530	973	973	973	973	0
49	20250423	200000	76110530	973	973	973	973	0
50	20250423	195900	76110530	973	973	973	973	0
51	20250423	195800	76110530	973	973	973	973	0
52	20250423	195700	76110530	973	973	973	973	0
53	20250423	195600	76110530	973	973	973	973	0
54	20250423	195500	76110530	973	973	973	973	0
55	20250423	195400	76110530	973	973	973	973	0
56	20250423	195300	76110530	973	973	973	973	0
57	20250423	195200	76110530	973	973	973	973	0
58	20250423	195100	76110530	973	973	973	973	0
59	20250423	195000	76110530	973	973	973	973	0
60	20250423	194900	76110530	973	973	973	973	0
61	20250423	194800	76110530	973	973	973	973	0
62	20250423	194700	76110530	973	973	973	973	570
63	20250423	194600	76110530	973	973	973	973	0
64	20250423	194500	76110530	973	973	973	973	0
65	20250423	194400	76110530	973	973	973	973	0
66	20250423	194300	76110530	973	973	973	973	0
67	20250423	194200	76110530	973	973	973	973	0
68	20250423	194100	76110530	973	973	973	973	0
69	20250423	194000	76110530	973	973	973	973	0
70	20250423	193900	76110530	973	973	973	973	0
71	20250423	193800	76110530	973	973	973	973	0
72	20250423	193700	76110530	973	973	973	973	0
73	20250423	193600	76110530	973	973	973	973	0
74	20250423	193500	76110530	973	973	973	973	0
75	20250423	193400	76110530	973	973	973	973	0
76	20250423	193300	76110530	973	973	973	973	0
77	20250423	193200	76110530	973	973	973	973	0
78	20250423	193100	76110530	973	973	973	973	0
79	20250423	193000	76110530	973	973	973	973	0
80	20250423	192900	76110530	973	973	973	973	0
81	20250423	192800	76110530	973	973	973	973	0
82	20250423	192700	76110530	973	973	973	973	0
83	20250423	192600	76110530	973	973	973	973	0
84	20250423	192500	76110530	973	973	973	973	0
85	20250423	192400	76110530	973	973	973	973	0
86	20250423	192300	76110530	973	973	973	973	0
87	20250423	192200	76110530	973	973	973	973	0
88	20250423	192100	76110530	973	973	973	973	0
89	20250423	192000	76110530	973	973	973	973	0
90	20250423	191900	76110530	973	973	973	973	0
91	20250423	191800	76110530	973	973	973	973	0
92	20250423	191700	76110530	973	973	973	973	570
93	20250423	191600	76110530	973	973	973	973	0
94	20250423	191500	76110530	973	973	973	973	0
95	20250423	191400	76110530	973	973	973	973	0
96	20250423	191300	76110530	973	973	973	973	0
97	20250423	191200	76110530	973	973	973	973	0
98	20250423	191100	76110530	973	973	973	973	0
99	20250423	191000	76110530	973	973	973	973	0
100	20250423	190900	76110530	973	973	973	973	0
101	20250423	190800	76110530	973	973	973	973	0
102	20250423	190700	76110530	973	973	973	973	0
103	20250423	190600	76110530	973	973	973	973	0
104	20250423	190500	76110530	973	973	973	973	0
105	20250423	190400	76110530	973	973	973	973	0
106	20250423	190300	76110530	973	973	973	973	0
107	20250423	190200	76110530	973	973	973	973	0
108	20250423	190100	76110530	973	973	973	973	0
109	20250423	190000	76110530	973	973	973	973	0
110	20250423	185900	76110530	973	973	973	973	0
111	20250423	185800	76110530	973	973	973	973	0
112	20250423	185700	76110530	973	973	973	973	0
113	20250423	185600	76110530	973	973	973	973	0
114	20250423	185500	76110530	973	973	973	973	0
115	20250423	185400	76110530	973	973	973	973	0
116	20250423	185300	76110530	973	973	973	973	0
117	20250423	185200	76110530	973	973	973	973	0
118	20250423	185100	76110530	973	973	973	973	0
119	20250423	185000	76110530	973	973	973	973	0
120	20250423	184900	76110530	973	973	973	973	0
121	20250423	184800	76110530	973	973	973	973	0
122	20250423	184700	76110530	973	973	973	973	570
123	20250423	184600	76110530	973	973	973	973	0
124	20250423	184500	76110530	973	973	973	973	0
125	20250423	184400	76110530	973	973	973	973	0
126	20250423	184300	76110530	973	973	973	973	0
127	20250423	184200	76110530	973	973	973	973	0
128	20250423	184100	76110530	973	973	973	973	0
129	20250423	184000	76110530	973	973	973	973	0
130	20250423	183900	76110530	973	973	973	973	0
131	20250423	183800	76110530	973	973	973	973	0
132	20250423	183700	76110530	973	973	973	973	0
133	20250423	183600	76110530	973	973	973	973	0
134	20250423	183500	76110530	973	973	973	973	0
135	20250423	183400	76110530	973	973	973	973	0
136	20250423	183300	76110530	973	973	973	973	0
137	20250423	183200	76110530	973	973	973	973	0
138	20250423	183100	76110530	973	973	973	973	0
139	20250423	183000	76110530	973	973	973	973	0
140	20250423	182900	76110530	973	973	973	973	0
141	20250423	182800	76110530	973	973	973	973	0
142	20250423	182700	76110530	973	973	973	973	0
143	20250423	182600	76110530	973	973	973	973	0
144	20250423	182500	76110530	973	973	973	973	0
145	20250423	182400	76110530	973	973	973	973	0
146	20250423	182300	76110530	973	973	973	973	0
147	20250423	182200	76110530	973	973	973	973	0
148	20250423	182100	76110530	973	973	973	973	0
149	20250423	182000	76110530	973	973	973	973	0
150	20250423	181900	76110530	973	973	973	973	0
151	20250423	181800	76110530	973	973	973	973	0
152	20250423	181700	76110530	973	973	973	973	570
153	20250423	181600	76110530	973	973	973	973	0
154	20250423	181500	76110530	973	973	973	973	0
155	20250423	181400	76110530	973	973	973	973	0
156	20250423	181300	76110530	973	973	973	973	0
157	20250423	181200	76110530	973	973	973	973	0
158	20250423	181100	76110530	973	973	973	973	0
159	20250423	181000	76110530	973	973	973	973	0
160	20250423	180900	76110530	973	973	973	973	0
161	20250423	180800	76110530	973	973	973	973	0
162	20250423	180700	76110530	973	973	973	973	0
163	20250423	180600	76110530	973	973	973	973	0
164	20250423	180500	76110530	973	973	973	973	0
165	20250423	180400	76110530	973	973	973	973	0
166	20250423	180300	76110530	973	973	973	973	0
167	20250423	180200	76110530	973	973	973	973	0
168	20250423	180100	76110530	973	973	973	973	0
169	20250423	180000	76110530	973	973	973	973	0
170	20250423	175900	76110530	973	973	973	973	0
171	20250423	175800	76110530	973	973	973	973	0
172	20250423	175700	76110530	973	973	973	973	0
173	20250423	175600	76110530	973	973	973	973	0
174	20250423	175500	76110530	973	973	973	973	0
175	20250423	175400	76110530	973	973	973	973	0
176	20250423	175300	76110530	973	973	973	973	0
177	20250423	175200	76110530	973	973	973	973	0
178	20250423	175100	76110530	973	973	973	973	0
179	20250423	175000	76110530	973	973	973	973	0
180	20250423	174900	76110530	973	973	973	973	0
181	20250423	174800	76110530	973	973	973	973	0
182	20250423	174700	76110530	973	973	973	973	570
183	20250423	174600	76110530	973	973	973	973	0
184	20250423	174500	76110530	973	973	973	973	0
185	20250423	174400	76110530	973	973	973	973	0
186	20250423	174300	76110530	973	973	973	973	0
187	20250423	174200	76110530	973	973	973	973	0
188	20250423	174100	76110530	973	973	973	973	0
189	20250423	174000	76110530	973	973	973	973	0
190	20250423	173900	76110530	973	973	973	973	0
191	20250423	173800	76110530	973	973	973	973	0
192	20250423	173700	76110530	973	973	973	973	0
193	20250423	173600	76110530	973	973	973	973	0
194	20250423	173500	76110530	973	973	973	973	0
195	20250423	173400	76110530	973	973	973	973	0
196	20250423	173300	76110530	973	973	973	973	0
197	20250423	173200	76110530	973	973	973	973	0
198	20250423	173100	76110530	973	973	973	973	0
199	20250423	173000	76110530	973	973	973	973	0
200	20250423	172900	76110530	973	973	973	973	0
201	20250423	172800	76110530	973	973	973	973	0
202	20250423	172700	76110530	973	973	973	973	0
203	20250423	172600	76110530	973	973	973	973	0
204	20250423	172500	76110530	973	973	973	973	0
205	20250423	172400	76110530	973	973	973	973	0
206	20250423	172300	76110530	973	973	973	973	0
207	20250423	172200	76110530	973	973	973	973	0
208	20250423	172100	76110530	973	973	973	973	0
209	20250423	172000	76110530	973	973	973	973	0
210	20250423	171900	76110530	973	973	973	973	0
211	20250423	171800	76110530	973	973	973	973	0
212	20250423	171700	76110530	973	973	973	973	570
213	20250423	171600	76110530	973	973	973	973	0
214	20250423	171500	76110530	973	973	973	973	0
215	20250423	171400	76110530	973	973	973	973	0
216	20250423	171300	76110530	973	973	973	973	0
217	20250423	171200	76110530	973	973	973	973	0
218	20250423	171100	76110530	973	973	973	973	0
219	20250423	171000	76110530	973	973	973	973	0
220	20250423	170900	76110530	973	973	973	973	0
221	20250423	170800	76110530	973	973	973	973	0
222	20250423	170700	76110530	973	973	973	973	0
223	20250423	170600	76110530	973	973	973	973	0
224	20250423	170500	76110530	973	973	973	973	0
225	20250423	170400	76110530	973	973	973	973	0
226	20250423	170300	76110530	973	973	973	973	0
227	20250423	170200	76110530	973	973	973	973	0
228	20250423	170100	76110530	973	973	973	973	0
229	20250423	170000	76110530	973	973	973	973	0
230	20250423	165900	76110530	973	973	973	973	0
231	20250423	165800	76110530	973	973	973	973	0
232	20250423	165700	76110530	973	973	973	973	0
233	20250423	165600	76110530	973	973	973	973	0
234	20250423	165500	76110530	973	973	973	973	0
235	20250423	165400	76110530	973	973	973	973	0
236	20250423	165300	76110530	973	973	973	973	0
237	20250423	165200	76110530	973	973	973	973	0
238	20250423	165100	76110530	973	973	973	973	0
239	20250423	165000	76110530	973	973	973	973	0
240	20250423	164900	76110530	973	973	973	973	0
241	20250423	164800	76110530	973	973	973	973	0
242	20250423	164700	76110530	973	973	973	973	570
243	20250423	164600	76110530	973	973	973	973	0
244	20250423	164500	76110530	973	973	973	973	0
245	20250423	164400	76110530	973	973	973	973	0
246	20250423	164300	76110530	973	973	973	973	0
247	20250423	164200	76110530	973	973	973	973	0
248	20250423	164100	76110530	973	973	973	973	0
249	20250423	164000	76110530	973	973	973	973	0
250	20250423	163900	76110530	973	973	973	973	0
251	20250423	163800	76110530	973	973	973	973	0
252	20250423	163700	76110530	973	973	973	973	0
253	20250423	163600	76110530	973	973	973	973	0
254	20250423	163500	76110530	973	973	973	973	0
255	20250423	163400	76110530	973	973	973	973	0
256	20250423	163300	76110530	973	973	973	973	0
257	20250423	163200	76110530	973	973	973	973	0
258	20250423	163100	76110530	973	973	973	973	0
259	20250423	163000	76110530	973	973	973	973	0
260	20250423	162900	76110530	973	973	973	973	0
261	20250423	162800	76110530	973	973	973	973	0
262	20250423	162700	76110530	973	973	973	973	0
263	20250423	162600	76110530	973	973	973	973	0
264	20250423	162500	76110530	973	973	973	973	0
265	20250423	162400	76110530	973	973	973	973	0
266	20250423	162300	76110530	973	973	973	973	0
267	20250423	162200	76110530	973	973	973	973	0
268	20250423	162100	76110530	973	973	973	973	0
269	20250423	162000	76110530	973	973	973	973	0
270	20250423	161900	76110530	973	973	973	973	0
271	20250423	161800	76110530	973	973	973	973	0
272	20250423	161700	76110530	973	973	973	973	570
273	20250423	161600	76110530	973	973	973	973	0
274	20250423	161500	76110530	973	973	973	973	0
275	20250423	161400	76110530	973	973	973	973	0
276	20250423	161300	76110530	973	973	973	973	0
277	20250423	161200	76110530	973	973	973	973	0
278	20250423	161100	76110530	973	973	973	973	0
279	20250423	161000	76110530	973	973	973	973	0
280	20250423	160900	76110530	973	973	973	973	0
281	20250423	160800	76110530	973	973	973	973	0
282	20250423	160700	76110530	973	973	973	973	0
283	20250423	160600	76110530	973	973	973	973	0
284	20250423	160500	76110530	973	973	973	973	0
285	20250423	160400	76110530	973	973	973	973	0
286	20250423	160300	76110530	973	973	973	973	0
287	20250423	160200	76110530	973	973	973	973	0
288	20250423	160100	76110530	973	973	973	973	0
289	20250423	160000	76110530	973	973	973	973	0
290	20250423	155900	76110530	973	973	973	973	0
291	20250423	155800	76110530	973	973	973	973	0
292	20250423	155700	76110530	973	973	973	973	0
293	20250423	155600	76110530	973	973	973	973	0
294	20250423	155500	76110530	973	973	973	973	0
295	20250423	155400	76110530	973	973	973	973	0
296	20250423	155300	76110530	973	973	973	973	0
297	20250423	155200	76110530	973	973	973	973	0
298	20250423	155100	76110530	973	973	973	973	0
299	20250423	155000	76110530	973	973	973	973	0
300	20250423	154900	76110530	973	973	973	973	0
301	20250423	154800	76110530	973	973	973	973	0
302	20250423	154700	76110530	973	973	973	973	570
303	20250423	154600	76110530	973	973	973	973	0
304	20250423	154500	76110530	973	973	973	973	0
305	20250423	154400	76110530	973	973	973	973	0
306	20250423	154300	76110530	973	973	973	973	0
307	20250423	154200	76110530	973	973	973	973	0
308	20250423	154100	76110530	973	973	973	973	0
309	20250423	154000	76110530	973	973	973	973	0
310	20250423	153900	76110530	973	973	973	973	0
311	20250423	153800	76110530	973	973	973	973	0
312	20250423	153700	76110530	973	973	973	973	0
313	20250423	153600	76110530	973	973	973	973	0
314	20250423	153500	76110530	973	973	973	973	0
315	20250423	153400	76110530	973	973	973	973	0
316	20250423	153300	76110530	973	973	973	973	0
317	20250423	153200	76110530	973	973	973	973	0
318	20250423	153100	76110530	973	973	973	973	0
319	20250423	153000	76110530	973	973	973	973	570
320	20250423	152900	75555920	979	979	979	979	0
321	20250423	152800	75555920	979	979	979	979	0
322	20250423	152700	75555920	979	979	979	979	0
323	20250423	152600	75555920	979	979	979	979	0
324	20250423	152500	75555920	979	979	979	979	0
325	20250423	152400	75555920	979	979	979	979	0
326	20250423	152300	75555920	979	979	979	979	0
327	20250423	152200	75555920	979	979	979	979	0
328	20250423	152100	75555920	979	979	979	979	0
329	20250423	152000	75555920	979	979	979	979	0
330	20250423	151900	75555920	979	979	979	979	26
331	20250423	151800	75530466	979	979	979	979	5
332	20250423	151700	75525571	973	973	973	973	0
333	20250423	151600	75525571	973	973	973	973	0
334	20250423	151500	75525571	973	973	973	973	0
335	20250423	151400	75525571	973	973	973	973	0
336	20250423	151300	75525571	973	976	976	973	100
337	20250423	151200	75428077	980	980	980	980	0
338	20250423	151100	75428077	980	980	980	980	0
339	20250423	151000	75428077	980	980	980	980	118
340	20250423	150900	75312437	975	975	975	975	0
341	20250423	150800	75312437	975	975	975	975	0
342	20250423	150700	75312437	975	975	975	975	0
343	20250423	150600	75312437	975	975	975	975	0
344	20250423	150500	75312437	975	975	975	975	200
345	20250423	150400	75117437	975	975	975	975	0
346	20250423	150300	75117437	975	975	975	975	0
347	20250423	150200	75117437	975	977	978	975	1012
348	20250423	150100	74127956	975	975	975	975	1000
349	20250423	150000	73152956	975	975	975	975	0
350	20250423	145900	73152956	975	975	975	975	0
351	20250423	145800	73152956	975	975	975	975	0
352	20250423	145700	73152956	975	975	975	975	10
353	20250423	145600	73143206	976	977	977	975	27
354	20250423	145500	73116878	976	976	976	975	130
355	20250423	145400	72990063	976	976	976	976	0
356	20250423	145300	72990063	976	976	976	976	0
357	20250423	145200	72990063	976	976	976	976	100
358	20250423	145100	72892463	977	977	977	977	0
359	20250423	145000	72892463	977	977	977	977	0
360	20250423	144900	72892463	977	977	977	977	0
361	20250423	144800	72892463	977	977	977	977	0
362	20250423	144700	72892463	977	977	977	977	0
363	20250423	144600	72892463	977	977	977	977	0
364	20250423	144500	72892463	977	977	977	977	0
365	20250423	144400	72892463	977	977	977	977	0
366	20250423	144300	72892463	977	977	977	977	200
367	20250423	144200	72697063	977	977	977	977	0
368	20250423	144100	72697063	977	977	977	977	45
369	20250423	144000	72653098	976	976	976	976	0
370	20250423	143900	72653098	976	976	976	976	0
371	20250423	143800	72653098	976	976	976	976	0
372	20250423	143700	72653098	976	976	976	976	0
373	20250423	143600	72653098	976	976	976	976	0
374	20250423	143500	72653098	976	976	976	976	100
375	20250423	143400	72555498	976	976	976	976	0
376	20250423	143300	72555498	976	976	976	976	0
377	20250423	143200	72555498	976	976	976	976	0
378	20250423	143100	72555498	976	976	976	976	56
379	20250423	143000	72500842	975	975	975	975	51
380	20250423	142900	72451117	974	974	974	974	0
381	20250423	142800	72451117	974	974	974	974	0
382	20250423	142700	72451117	974	974	974	974	0
383	20250423	142600	72451117	974	974	974	974	0
384	20250423	142500	72451117	974	974	974	974	0
385	20250423	142400	72451117	974	974	974	974	0
386	20250423	142300	72451117	974	974	974	974	165
387	20250423	142200	72290407	974	974	974	974	0
388	20250423	142100	72290407	974	974	974	974	0
389	20250423	142000	72290407	974	973	974	973	570
390	20250423	141900	71735512	974	974	974	974	41
391	20250423	141800	71695578	974	974	974	974	509
392	20250423	141700	71199812	974	974	974	974	0
393	20250423	141600	71199812	974	974	974	974	0
394	20250423	141500	71199812	974	974	974	974	0
395	20250423	141400	71199812	974	974	974	974	0
396	20250423	141300	71199812	974	974	974	974	0
397	20250423	141200	71199812	974	974	974	974	0
398	20250423	141100	71199812	974	974	974	974	0
399	20250423	141000	71199812	974	974	974	974	0
400	20250423	140900	71199812	974	974	974	974	1000
401	20250423	140800	70225812	975	975	975	975	0
402	20250423	140700	70225812	975	975	975	975	4
403	20250423	140600	70221912	975	975	975	975	0
404	20250423	140500	70221912	975	975	975	975	5
405	20250423	140400	70217037	970	970	970	970	100
406	20250423	140300	70120037	975	975	975	975	15
407	20250423	140200	70105412	975	975	975	975	0
408	20250423	140100	70105412	975	975	975	975	0
409	20250423	140000	70105412	975	975	975	975	0
410	20250423	135900	70105412	975	975	975	975	0
411	20250423	135800	70105412	975	975	975	975	0
412	20250423	135700	70105412	975	975	975	975	13
413	20250423	135600	70092737	975	975	975	975	4
414	20250423	135500	70088837	975	975	975	975	0
415	20250423	135400	70088837	975	975	975	975	0
416	20250423	135300	70088837	975	975	975	975	32
417	20250423	135200	70057637	969	969	969	969	0
418	20250423	135100	70057637	969	969	969	969	0
419	20250423	135000	70057637	969	969	969	969	0
420	20250423	134900	70057637	969	969	969	969	0
421	20250423	134800	70057637	969	969	969	969	0
422	20250423	134700	70057637	969	969	969	969	40
423	20250423	134600	70018877	966	966	966	966	0
424	20250423	134500	70018877	966	966	966	966	0
425	20250423	134400	70018877	966	966	966	966	0
426	20250423	134300	70018877	966	966	966	966	0
427	20250423	134200	70018877	966	966	966	966	0
428	20250423	134100	70018877	966	966	966	966	0
429	20250423	134000	70018877	966	966	966	966	0
430	20250423	133900	70018877	966	973	973	966	2000
431	20250423	133800	68079959	976	976	976	976	1
432	20250423	133700	68078983	972	972	972	972	0
433	20250423	133600	68078983	972	972	972	972	0
434	20250423	133500	68078983	972	972	972	972	0
435	20250423	133400	68078983	972	972	972	972	0
436	20250423	133300	68078983	972	972	972	972	0
437	20250423	133200	68078983	972	972	972	972	0
438	20250423	133100	68078983	972	972	972	972	0
439	20250423	133000	68078983	972	972	972	972	0
440	20250423	132900	68078983	972	972	972	972	0
441	20250423	132800	68078983	972	972	972	972	0
442	20250423	132700	68078983	972	972	972	972	0
443	20250423	132600	68078983	972	972	972	972	0
444	20250423	132500	68078983	972	972	972	972	0
445	20250423	132400	68078983	972	972	972	972	500
446	20250423	132300	67592983	975	975	975	975	0
447	20250423	132200	67592983	975	975	975	975	0
448	20250423	132100	67592983	975	975	975	975	0
449	20250423	132000	67592983	975	975	975	975	0
450	20250423	131900	67592983	975	975	975	975	2
451	20250423	131800	67591033	975	972	975	972	3
452	20250423	131700	67588114	975	975	975	975	0
453	20250423	131600	67588114	975	975	975	975	0
454	20250423	131500	67588114	975	975	975	975	0
455	20250423	131400	67588114	975	975	975	975	0
456	20250423	131300	67588114	975	975	975	975	29
457	20250423	131200	67559839	972	972	972	972	0
458	20250423	131100	67559839	972	972	972	972	0
459	20250423	131000	67559839	972	972	972	972	0
460	20250423	130900	67559839	972	972	972	972	0
461	20250423	130800	67559839	972	972	972	972	0
462	20250423	130700	67559839	972	973	973	972	136
463	20250423	130600	67427548	978	978	978	978	0
464	20250423	130500	67427548	978	978	978	978	6
465	20250423	130400	67421680	972	972	972	972	0
466	20250423	130300	67421680	972	972	972	972	0
467	20250423	130200	67421680	972	972	972	972	0
468	20250423	130100	67421680	972	972	972	972	0
469	20250423	130000	67421680	972	972	972	972	1569
470	20250423	125900	65896612	971	971	971	971	5
471	20250423	125800	65891757	970	970	970	970	0
472	20250423	125700	65891757	970	970	970	970	0
473	20250423	125600	65891757	970	970	970	970	1201
474	20250423	125500	64726787	970	970	970	970	4
475	20250423	125400	64722907	970	970	970	970	0
476	20250423	125300	64722907	970	970	970	970	1
477	20250423	125200	64721937	970	970	970	970	0
478	20250423	125100	64721937	970	970	970	970	0
479	20250423	125000	64721937	970	970	970	970	6
480	20250423	124900	64716117	970	970	970	970	0
481	20250423	124800	64716117	970	970	970	970	0
482	20250423	124700	64716117	970	970	970	970	0
483	20250423	124600	64716117	970	970	970	970	0
484	20250423	124500	64716117	970	970	970	970	0
485	20250423	124400	64716117	970	970	970	970	0
486	20250423	124300	64716117	970	970	970	970	10
487	20250423	124200	64706417	970	970	970	970	52
488	20250423	124100	64655977	969	969	969	969	0
489	20250423	124000	64655977	969	969	969	969	6
490	20250423	123900	64650163	968	968	968	968	0
491	20250423	123800	64650163	968	968	968	968	0
492	20250423	123700	64650163	968	968	968	968	40
493	20250423	123600	64611443	969	970	970	969	20
494	20250423	123500	64592053	970	970	970	970	3
495	20250423	123400	64589143	970	970	970	970	0
496	20250423	123300	64589143	970	970	970	970	207
497	20250423	123200	64388353	970	970	970	970	0
498	20250423	123100	64388353	970	970	970	970	0
499	20250423	123000	64388353	970	970	970	970	0
500	20250423	122900	64388353	970	970	970	970	0
501	20250423	122800	64388353	970	970	970	970	5
502	20250423	122700	64383503	970	970	970	970	114
503	20250423	122600	64272923	968	968	968	968	0
504	20250423	122500	64272923	968	968	968	968	0
505	20250423	122400	64272923	968	968	968	968	0
506	20250423	122300	64272923	968	968	968	968	0
507	20250423	122200	64272923	968	968	968	968	0
508	20250423	122100	64272923	968	968	968	968	0
509	20250423	122000	64272923	968	968	968	968	322
510	20250423	121900	63961227	968	968	968	968	0
511	20250423	121800	63961227	968	968	968	968	0
512	20250423	121700	63961227	968	968	968	968	0
513	20250423	121600	63961227	968	968	968	968	240
514	20250423	121500	63728907	968	968	968	968	0
515	20250423	121400	63728907	968	968	968	968	411
516	20250423	121300	63331059	968	968	968	968	0
517	20250423	121200	63331059	968	968	968	968	0
518	20250423	121100	63331059	968	970	973	968	3
519	20250423	121000	63328148	968	967	968	967	94
520	20250423	120900	63237196	968	968	968	968	3
521	20250423	120800	63234292	968	968	968	968	5
522	20250423	120700	63229452	963	968	968	963	623
523	20250423	120600	62629326	968	968	968	968	888
524	20250423	120500	61769742	968	966	968	963	2873
525	20250423	120400	58994212	965	965	965	965	0
526	20250423	120300	58994212	965	963	965	963	3976
527	20250423	120200	55162196	963	963	963	963	3
528	20250423	120100	55159307	963	963	963	963	12
529	20250423	120000	55147751	963	963	963	963	1
530	20250423	115900	55146788	963	963	963	963	0
531	20250423	115800	55146788	963	963	963	963	0
532	20250423	115700	55146788	963	964	964	963	272
533	20250423	115600	54884681	964	964	964	964	300
534	20250423	115500	54595481	964	964	964	964	0
535	20250423	115400	54595481	964	964	964	964	0
536	20250423	115300	54595481	964	964	964	964	0
537	20250423	115200	54595481	964	964	964	964	50
538	20250423	115100	54547281	964	964	964	964	501
539	20250423	115000	54064317	964	964	964	964	0
540	20250423	114900	54064317	964	964	964	964	410
541	20250423	114800	53669077	964	964	964	964	16
542	20250423	114700	53653653	964	964	964	964	8
543	20250423	114600	53645941	964	964	964	964	24
544	20250423	114500	53622805	965	965	965	965	0
545	20250423	114400	53622805	965	965	965	965	20
546	20250423	114300	53603505	964	964	964	964	0
547	20250423	114200	53603505	964	964	964	964	0
548	20250423	114100	53603505	964	964	964	964	11
549	20250423	114000	53592901	964	964	964	964	0
550	20250423	113900	53592901	964	964	964	964	0
551	20250423	113800	53592901	964	964	964	964	0
552	20250423	113700	53592901	964	964	964	964	0
553	20250423	113600	53592901	964	964	964	964	0
554	20250423	113500	53592901	964	964	964	964	0
555	20250423	113400	53592901	964	964	964	964	0
556	20250423	113300	53592901	964	964	964	964	1
557	20250423	113200	53591937	965	965	965	965	0
558	20250423	113100	53591937	965	965	965	965	0
559	20250423	113000	53591937	965	965	965	965	0
560	20250423	112900	53591937	965	965	965	965	0
561	20250423	112800	53591937	965	965	965	965	0
562	20250423	112700	53591937	965	965	965	965	0
563	20250423	112600	53591937	965	965	965	965	10
564	20250423	112500	53582287	965	965	965	965	0
565	20250423	112400	53582287	965	965	965	965	0
566	20250423	112300	53582287	965	965	965	965	100
567	20250423	112200	53485787	965	965	965	965	100
568	20250423	112100	53389287	964	964	964	964	365
569	20250423	112000	53037427	964	964	964	964	0
570	20250423	111900	53037427	964	964	964	964	0
571	20250423	111800	53037427	964	964	964	964	0
572	20250423	111700	53037427	964	964	964	964	0
573	20250423	111600	53037427	964	964	964	964	0
574	20250423	111500	53037427	964	964	964	964	15
575	20250423	111400	53022967	963	963	963	963	11
576	20250423	111300	53012374	963	963	963	963	0
577	20250423	111200	53012374	963	963	963	963	1017
578	20250423	111100	52033003	963	963	963	963	1
579	20250423	111000	52032040	960	960	960	960	1
580	20250423	110900	52031080	963	963	963	963	0
581	20250423	110800	52031080	963	963	963	963	50
582	20250423	110700	51982930	963	963	963	963	0
583	20250423	110600	51982930	963	963	963	963	100
584	20250423	110500	51886630	963	963	963	963	0
585	20250423	110400	51886630	963	963	963	963	0
586	20250423	110300	51886630	963	963	963	963	0
587	20250423	110200	51886630	963	963	963	963	70
588	20250423	110100	51819220	963	963	963	963	0
589	20250423	110000	51819220	963	963	963	963	0
590	20250423	105900	51819220	963	963	963	963	0
591	20250423	105800	51819220	963	963	963	963	80
592	20250423	105700	51742180	962	962	962	962	200
593	20250423	105600	51549780	962	962	962	962	0
594	20250423	105500	51549780	962	962	962	962	0
595	20250423	105400	51549780	962	960	962	959	353
596	20250423	105300	51210955	959	959	959	959	0
597	20250423	105200	51210955	959	960	960	959	50
598	20250423	105100	51163002	962	962	962	962	286
599	20250423	105000	50887870	959	959	959	959	0
600	20250423	104900	50887870	959	959	959	959	10
601	20250423	104800	50878280	959	959	959	959	2
602	20250423	104700	50876362	963	963	963	963	0
603	20250423	104600	50876362	963	963	963	963	0
604	20250423	104500	50876362	963	960	963	960	284
605	20250423	104400	50603480	960	960	960	960	300
606	20250423	104300	50315480	960	959	960	959	33
607	20250423	104200	50283832	960	962	962	960	1584
608	20250423	104100	48761696	962	962	962	962	113
609	20250423	104000	48652990	962	962	962	962	0
610	20250423	103900	48652990	962	962	962	962	0
611	20250423	103800	48652990	962	962	962	962	194
612	20250423	103700	48466362	963	963	963	963	0
613	20250423	103600	48466362	963	963	963	963	10
614	20250423	103500	48456732	963	963	963	963	0
615	20250423	103400	48456732	963	963	963	963	285
616	20250423	103300	48182277	960	960	960	960	31
617	20250423	103200	48152517	960	960	960	960	499
618	20250423	103100	47673477	961	961	961	961	0
619	20250423	103000	47673477	961	961	961	961	300
620	20250423	102900	47385177	960	960	960	960	0
621	20250423	102800	47385177	960	960	960	960	200
622	20250423	102700	47193177	960	960	960	960	0
623	20250423	102600	47193177	960	960	960	960	101
624	20250423	102500	47096217	960	961	961	960	135
625	20250423	102400	46966542	961	961	961	961	3
626	20250423	102300	46963659	960	960	960	960	0
627	20250423	102200	46963659	960	964	964	960	13027
628	20250423	102100	34442108	964	964	964	964	17
629	20250423	102000	34425720	964	964	964	964	0
630	20250423	101900	34425720	964	964	964	964	0
631	20250423	101800	34425720	964	964	964	964	1005
632	20250423	101700	33456900	964	964	964	964	0
633	20250423	101600	33456900	964	964	964	964	12
634	20250423	101500	33445332	964	964	964	964	0
635	20250423	101400	33445332	964	963	964	963	25
636	20250423	101300	33421233	965	965	965	965	10
637	20250423	101200	33411583	965	965	965	965	100
638	20250423	101100	33315083	966	966	966	966	0
639	20250423	101000	33315083	966	967	967	966	916
640	20250423	100900	32429488	968	968	968	968	4
641	20250423	100800	32425616	967	967	967	967	0
642	20250423	100700	32425616	967	967	967	967	0
643	20250423	100600	32425616	967	967	967	967	145
644	20250423	100500	32285401	968	967	968	967	596
645	20250423	100400	31709047	967	966	967	966	862
646	20250423	100300	30876275	965	965	965	965	90
647	20250423	100200	30789425	966	966	966	966	184
648	20250423	100100	30611681	966	966	966	966	6
649	20250423	100000	30605885	966	966	966	966	0
650	20250423	095900	30605885	966	966	966	966	0
651	20250423	095800	30605885	966	966	966	966	1
652	20250423	095700	30604919	966	963	966	963	1100
653	20250423	095600	29544418	965	965	965	965	8
654	20250423	095500	29536698	965	964	965	964	401
655	20250423	095400	29149934	963	963	963	963	0
656	20250423	095300	29149934	963	965	965	963	149
657	20250423	095200	29006417	963	963	963	963	236
658	20250423	095100	28779149	963	963	963	963	0
659	20250423	095000	28779149	963	963	963	963	1
660	20250423	094900	28778186	963	963	963	963	2
661	20250423	094800	28776260	966	964	966	964	949
662	20250423	094700	27860724	964	964	964	964	1
663	20250423	094600	27859760	965	965	965	965	1319
664	20250423	094500	26586925	965	966	966	965	520
665	20250423	094400	26085052	967	967	967	967	6
666	20250423	094300	26079250	967	967	967	967	50
667	20250423	094200	26030900	967	967	967	967	0
668	20250423	094100	26030900	967	967	967	967	160
669	20250423	094000	25876180	966	966	966	966	4
670	20250423	093900	25872316	966	966	966	966	48
671	20250423	093800	25825948	966	966	966	966	0
672	20250423	093700	25825948	966	966	966	966	0
673	20250423	093600	25825948	966	967	967	966	274
674	20250423	093500	25561234	967	967	967	967	0
675	20250423	093400	25561234	967	967	967	967	20
676	20250423	093300	25541894	968	967	968	967	211
677	20250423	093200	25337846	967	970	970	965	7049
678	20250423	093100	18528549	974	974	974	974	0
679	20250423	093000	18528549	974	974	974	974	0
680	20250423	092900	18528549	974	974	974	974	40
681	20250423	092800	18489589	974	974	974	974	0
682	20250423	092700	18489589	974	974	974	974	203
683	20250423	092600	18291867	973	973	973	973	32
684	20250423	092500	18260731	968	969	969	968	502
685	20250423	092400	17774613	968	968	968	968	2059
686	20250423	092300	15781501	968	968	968	968	529
687	20250423	092200	15269429	966	968	968	966	98
688	20250423	092100	15174759	968	968	968	968	27
689	20250423	092000	15148623	968	971	971	966	1311
690	20250423	091900	13876803	972	973	973	972	2756
691	20250423	091800	11197894	972	973	973	972	3000
692	20250423	091700	8281284	973	976	976	973	1051
693	20250423	091600	7258360	974	974	974	974	61
694	20250423	091500	7198946	975	976	976	975	541
695	20250423	091400	6670971	976	977	977	976	2
696	20250423	091300	6669018	977	974	977	972	3032
697	20250423	091200	3721207	973	983	983	973	3691
698	20250423	091100	107990	983	983	983	983	0
699	20250423	091000	107990	983	982	983	982	10
700	20250423	090900	98165	982	982	982	982	32
701	20250423	090800	66741	982	982	982	982	18
702	20250423	090700	49065	982	982	982	982	30
703	20250423	090600	19605	985	985	985	985	1
704	20250423	090500	18620	980	980	980	980	0
705	20250423	090400	18620	980	980	980	980	0
706	20250423	090300	18620	980	980	980	980	0
707	20250423	090200	18620	980	980	980	980	0
708	20250423	090100	18620	980	980	980	980	0
709	20250423	090000	18620	980	980	980	980	19