KissMeData/085810/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195700	23229017	965	965	965	965	668
3	20240422	195600	23229017	965	965	965	965	0
4	20240422	195500	23229017	965	965	965	965	0
5	20240422	195400	23229017	965	965	965	965	0
6	20240422	195300	23229017	965	965	965	965	0
7	20240422	195200	23229017	965	965	965	965	0
8	20240422	195100	23229017	965	965	965	965	0
9	20240422	195000	23229017	965	965	965	965	0
10	20240422	194900	23229017	965	965	965	965	0
11	20240422	194800	23229017	965	965	965	965	0
12	20240422	194700	23229017	965	965	965	965	0
13	20240422	194600	23229017	965	965	965	965	0
14	20240422	194500	23229017	965	965	965	965	0
15	20240422	194400	23229017	965	965	965	965	0
16	20240422	194300	23229017	965	965	965	965	0
17	20240422	194200	23229017	965	965	965	965	0
18	20240422	194100	23229017	965	965	965	965	0
19	20240422	194000	23229017	965	965	965	965	0
20	20240422	193900	23229017	965	965	965	965	0
21	20240422	193800	23229017	965	965	965	965	0
22	20240422	193700	23229017	965	965	965	965	0
23	20240422	193600	23229017	965	965	965	965	0
24	20240422	193500	23229017	965	965	965	965	0
25	20240422	193400	23229017	965	965	965	965	0
26	20240422	193300	23229017	965	965	965	965	0
27	20240422	193200	23229017	965	965	965	965	0
28	20240422	193100	23229017	965	965	965	965	0
29	20240422	193000	23229017	965	965	965	965	0
30	20240422	192900	23229017	965	965	965	965	0
31	20240422	192800	23229017	965	965	965	965	0
32	20240422	192700	23229017	965	965	965	965	668
33	20240422	192600	23229017	965	965	965	965	0
34	20240422	192500	23229017	965	965	965	965	0
35	20240422	192400	23229017	965	965	965	965	0
36	20240422	192300	23229017	965	965	965	965	0
37	20240422	192200	23229017	965	965	965	965	0
38	20240422	192100	23229017	965	965	965	965	0
39	20240422	192000	23229017	965	965	965	965	0
40	20240422	191900	23229017	965	965	965	965	0
41	20240422	191800	23229017	965	965	965	965	0
42	20240422	191700	23229017	965	965	965	965	0
43	20240422	191600	23229017	965	965	965	965	0
44	20240422	191500	23229017	965	965	965	965	0
45	20240422	191400	23229017	965	965	965	965	0
46	20240422	191300	23229017	965	965	965	965	0
47	20240422	191200	23229017	965	965	965	965	0
48	20240422	191100	23229017	965	965	965	965	0
49	20240422	191000	23229017	965	965	965	965	0
50	20240422	190900	23229017	965	965	965	965	0
51	20240422	190800	23229017	965	965	965	965	0
52	20240422	190700	23229017	965	965	965	965	0
53	20240422	190600	23229017	965	965	965	965	0
54	20240422	190500	23229017	965	965	965	965	0
55	20240422	190400	23229017	965	965	965	965	0
56	20240422	190300	23229017	965	965	965	965	0
57	20240422	190200	23229017	965	965	965	965	0
58	20240422	190100	23229017	965	965	965	965	0
59	20240422	190000	23229017	965	965	965	965	0
60	20240422	185900	23229017	965	965	965	965	0
61	20240422	185800	23229017	965	965	965	965	0
62	20240422	185700	23229017	965	965	965	965	668
63	20240422	185600	23229017	965	965	965	965	0
64	20240422	185500	23229017	965	965	965	965	0
65	20240422	185400	23229017	965	965	965	965	0
66	20240422	185300	23229017	965	965	965	965	0
67	20240422	185200	23229017	965	965	965	965	0
68	20240422	185100	23229017	965	965	965	965	0
69	20240422	185000	23229017	965	965	965	965	0
70	20240422	184900	23229017	965	965	965	965	0
71	20240422	184800	23229017	965	965	965	965	0
72	20240422	184700	23229017	965	965	965	965	0
73	20240422	184600	23229017	965	965	965	965	0
74	20240422	184500	23229017	965	965	965	965	0
75	20240422	184400	23229017	965	965	965	965	0
76	20240422	184300	23229017	965	965	965	965	0
77	20240422	184200	23229017	965	965	965	965	0
78	20240422	184100	23229017	965	965	965	965	0
79	20240422	184000	23229017	965	965	965	965	0
80	20240422	183900	23229017	965	965	965	965	0
81	20240422	183800	23229017	965	965	965	965	0
82	20240422	183700	23229017	965	965	965	965	0
83	20240422	183600	23229017	965	965	965	965	0
84	20240422	183500	23229017	965	965	965	965	0
85	20240422	183400	23229017	965	965	965	965	0
86	20240422	183300	23229017	965	965	965	965	0
87	20240422	183200	23229017	965	965	965	965	0
88	20240422	183100	23229017	965	965	965	965	0
89	20240422	183000	23229017	965	965	965	965	0
90	20240422	182900	23229017	965	965	965	965	0
91	20240422	182800	23229017	965	965	965	965	0
92	20240422	182700	23229017	965	965	965	965	668
93	20240422	182600	23229017	965	965	965	965	0
94	20240422	182500	23229017	965	965	965	965	0
95	20240422	182400	23229017	965	965	965	965	0
96	20240422	182300	23229017	965	965	965	965	0
97	20240422	182200	23229017	965	965	965	965	0
98	20240422	182100	23229017	965	965	965	965	0
99	20240422	182000	23229017	965	965	965	965	0
100	20240422	181900	23229017	965	965	965	965	0
101	20240422	181800	23229017	965	965	965	965	0
102	20240422	181700	23229017	965	965	965	965	0
103	20240422	181600	23229017	965	965	965	965	0
104	20240422	181500	23229017	965	965	965	965	0
105	20240422	181400	23229017	965	965	965	965	0
106	20240422	181300	23229017	965	965	965	965	0
107	20240422	181200	23229017	965	965	965	965	0
108	20240422	181100	23229017	965	965	965	965	0
109	20240422	181000	23229017	965	965	965	965	0
110	20240422	180900	23229017	965	965	965	965	0
111	20240422	180800	23229017	965	965	965	965	0
112	20240422	180700	23229017	965	965	965	965	0
113	20240422	180600	23229017	965	965	965	965	0
114	20240422	180500	23229017	965	965	965	965	0
115	20240422	180400	23229017	965	965	965	965	0
116	20240422	180300	23229017	965	965	965	965	0
117	20240422	180200	23229017	965	965	965	965	0
118	20240422	180100	23229017	965	965	965	965	0
119	20240422	180000	23229017	965	965	965	965	0
120	20240422	175900	23229017	965	965	965	965	0
121	20240422	175800	23229017	965	965	965	965	0
122	20240422	175700	23229017	965	965	965	965	668
123	20240422	175600	23229017	965	965	965	965	0
124	20240422	175500	23229017	965	965	965	965	0
125	20240422	175400	23229017	965	965	965	965	0
126	20240422	175300	23229017	965	965	965	965	0
127	20240422	175200	23229017	965	965	965	965	0
128	20240422	175100	23229017	965	965	965	965	0
129	20240422	175000	23229017	965	965	965	965	0
130	20240422	174900	23229017	965	965	965	965	0
131	20240422	174800	23229017	965	965	965	965	0
132	20240422	174700	23229017	965	965	965	965	0
133	20240422	174600	23229017	965	965	965	965	0
134	20240422	174500	23229017	965	965	965	965	0
135	20240422	174400	23229017	965	965	965	965	0
136	20240422	174300	23229017	965	965	965	965	0
137	20240422	174200	23229017	965	965	965	965	0
138	20240422	174100	23229017	965	965	965	965	0
139	20240422	174000	23229017	965	965	965	965	0
140	20240422	173900	23229017	965	965	965	965	0
141	20240422	173800	23229017	965	965	965	965	0
142	20240422	173700	23229017	965	965	965	965	0
143	20240422	173600	23229017	965	965	965	965	0
144	20240422	173500	23229017	965	965	965	965	0
145	20240422	173400	23229017	965	965	965	965	0
146	20240422	173300	23229017	965	965	965	965	0
147	20240422	173200	23229017	965	965	965	965	0
148	20240422	173100	23229017	965	965	965	965	0
149	20240422	173000	23229017	965	965	965	965	0
150	20240422	172900	23229017	965	965	965	965	0
151	20240422	172800	23229017	965	965	965	965	0
152	20240422	172700	23229017	965	965	965	965	668
153	20240422	172600	23229017	965	965	965	965	0
154	20240422	172500	23229017	965	965	965	965	0
155	20240422	172400	23229017	965	965	965	965	0
156	20240422	172300	23229017	965	965	965	965	0
157	20240422	172200	23229017	965	965	965	965	0
158	20240422	172100	23229017	965	965	965	965	0
159	20240422	172000	23229017	965	965	965	965	0
160	20240422	171900	23229017	965	965	965	965	0
161	20240422	171800	23229017	965	965	965	965	0
162	20240422	171700	23229017	965	965	965	965	0
163	20240422	171600	23229017	965	965	965	965	0
164	20240422	171500	23229017	965	965	965	965	0
165	20240422	171400	23229017	965	965	965	965	0
166	20240422	171300	23229017	965	965	965	965	0
167	20240422	171200	23229017	965	965	965	965	0
168	20240422	171100	23229017	965	965	965	965	0
169	20240422	171000	23229017	965	965	965	965	0
170	20240422	170900	23229017	965	965	965	965	0
171	20240422	170800	23229017	965	965	965	965	0
172	20240422	170700	23229017	965	965	965	965	0
173	20240422	170600	23229017	965	965	965	965	0
174	20240422	170500	23229017	965	965	965	965	0
175	20240422	170400	23229017	965	965	965	965	0
176	20240422	170300	23229017	965	965	965	965	0
177	20240422	170200	23229017	965	965	965	965	0
178	20240422	170100	23229017	965	965	965	965	0
179	20240422	170000	23229017	965	965	965	965	0
180	20240422	165900	23229017	965	965	965	965	0
181	20240422	165800	23229017	965	965	965	965	0
182	20240422	165700	23229017	965	965	965	965	668
183	20240422	165600	23229017	965	965	965	965	0
184	20240422	165500	23229017	965	965	965	965	0
185	20240422	165400	23229017	965	965	965	965	0
186	20240422	165300	23229017	965	965	965	965	0
187	20240422	165200	23229017	965	965	965	965	0
188	20240422	165100	23229017	965	965	965	965	0
189	20240422	165000	23229017	965	965	965	965	0
190	20240422	164900	23229017	965	965	965	965	0
191	20240422	164800	23229017	965	965	965	965	0
192	20240422	164700	23229017	965	965	965	965	0
193	20240422	164600	23229017	965	965	965	965	0
194	20240422	164500	23229017	965	965	965	965	0
195	20240422	164400	23229017	965	965	965	965	0
196	20240422	164300	23229017	965	965	965	965	0
197	20240422	164200	23229017	965	965	965	965	0
198	20240422	164100	23229017	965	965	965	965	0
199	20240422	164000	23229017	965	965	965	965	0
200	20240422	163900	23229017	965	965	965	965	0
201	20240422	163800	23229017	965	965	965	965	0
202	20240422	163700	23229017	965	965	965	965	0
203	20240422	163600	23229017	965	965	965	965	0
204	20240422	163500	23229017	965	965	965	965	0
205	20240422	163400	23229017	965	965	965	965	0
206	20240422	163300	23229017	965	965	965	965	0
207	20240422	163200	23229017	965	965	965	965	0
208	20240422	163100	23229017	965	965	965	965	0
209	20240422	163000	23229017	965	965	965	965	0
210	20240422	162900	23229017	965	965	965	965	0
211	20240422	162800	23229017	965	965	965	965	0
212	20240422	162700	23229017	965	965	965	965	668
213	20240422	162600	23229017	965	965	965	965	0
214	20240422	162500	23229017	965	965	965	965	0
215	20240422	162400	23229017	965	965	965	965	0
216	20240422	162300	23229017	965	965	965	965	0
217	20240422	162200	23229017	965	965	965	965	0
218	20240422	162100	23229017	965	965	965	965	0
219	20240422	162000	23229017	965	965	965	965	0
220	20240422	161900	23229017	965	965	965	965	0
221	20240422	161800	23229017	965	965	965	965	0
222	20240422	161700	23229017	965	965	965	965	0
223	20240422	161600	23229017	965	965	965	965	0
224	20240422	161500	23229017	965	965	965	965	0
225	20240422	161400	23229017	965	965	965	965	0
226	20240422	161300	23229017	965	965	965	965	0
227	20240422	161200	23229017	965	965	965	965	0
228	20240422	161100	23229017	965	965	965	965	0
229	20240422	161000	23229017	965	965	965	965	0
230	20240422	160900	23229017	965	965	965	965	0
231	20240422	160800	23229017	965	965	965	965	0
232	20240422	160700	23229017	965	965	965	965	0
233	20240422	160600	23229017	965	965	965	965	0
234	20240422	160500	23229017	965	965	965	965	0
235	20240422	160400	23229017	965	965	965	965	0
236	20240422	160300	23229017	965	965	965	965	0
237	20240422	160200	23229017	965	965	965	965	0
238	20240422	160100	23229017	965	965	965	965	0
239	20240422	160000	23229017	965	965	965	965	0
240	20240422	155900	23229017	965	965	965	965	0
241	20240422	155800	23229017	965	965	965	965	0
242	20240422	155700	23229017	965	965	965	965	668
243	20240422	155600	23229017	965	965	965	965	0
244	20240422	155500	23229017	965	965	965	965	0
245	20240422	155400	23229017	965	965	965	965	0
246	20240422	155300	23229017	965	965	965	965	0
247	20240422	155200	23229017	965	965	965	965	0
248	20240422	155100	23229017	965	965	965	965	0
249	20240422	155000	23229017	965	965	965	965	0
250	20240422	154900	23229017	965	965	965	965	0
251	20240422	154800	23229017	965	965	965	965	0
252	20240422	154700	23229017	965	965	965	965	0
253	20240422	154600	23229017	965	965	965	965	0
254	20240422	154500	23229017	965	965	965	965	0
255	20240422	154400	23229017	965	965	965	965	0
256	20240422	154300	23229017	965	965	965	965	0
257	20240422	154200	23229017	965	965	965	965	0
258	20240422	154100	23229017	965	965	965	965	0
259	20240422	154000	23229017	965	965	965	965	0
260	20240422	153900	23229017	965	965	965	965	0
261	20240422	153800	23229017	965	965	965	965	0
262	20240422	153700	23229017	965	965	965	965	0
263	20240422	153600	23229017	965	965	965	965	0
264	20240422	153500	23229017	965	965	965	965	0
265	20240422	153400	23229017	965	965	965	965	0
266	20240422	153300	23229017	965	965	965	965	0
267	20240422	153200	23229017	965	965	965	965	0
268	20240422	153100	23229017	965	965	965	965	0
269	20240422	153000	23229017	965	965	965	965	668
270	20240422	152900	22584397	970	970	970	970	0
271	20240422	152800	22584397	970	970	970	970	0
272	20240422	152700	22584397	970	970	970	970	0
273	20240422	152600	22584397	970	970	970	970	0
274	20240422	152500	22584397	970	970	970	970	0
275	20240422	152400	22584397	970	970	970	970	0
276	20240422	152300	22584397	970	970	970	970	0
277	20240422	152200	22584397	970	970	970	970	0
278	20240422	152100	22584397	970	970	970	970	0
279	20240422	152000	22584397	970	970	970	970	0
280	20240422	151900	22584397	970	970	970	970	0
281	20240422	151800	22584397	970	970	970	970	0
282	20240422	151700	22584397	970	970	970	970	0
283	20240422	151600	22584397	970	970	970	970	0
284	20240422	151500	22584397	970	970	970	970	0
285	20240422	151400	22584397	970	970	970	970	1644
286	20240422	151300	20989717	970	970	970	970	0
287	20240422	151200	20989717	970	970	970	970	0
288	20240422	151100	20989717	970	970	970	970	399
289	20240422	151000	20602687	970	970	970	970	10
290	20240422	150900	20592987	970	970	970	970	0
291	20240422	150800	20592987	970	970	970	970	0
292	20240422	150700	20592987	970	970	970	970	0
293	20240422	150600	20592987	970	970	970	970	0
294	20240422	150500	20592987	970	970	970	970	0
295	20240422	150400	20592987	970	970	970	970	0
296	20240422	150300	20592987	970	970	970	970	0
297	20240422	150200	20592987	970	970	970	970	0
298	20240422	150100	20592987	970	970	970	970	3208
299	20240422	150000	17481227	970	970	970	970	0
300	20240422	145900	17481227	970	970	970	970	7
301	20240422	145800	17474437	965	965	965	965	58
302	20240422	145700	17418467	966	968	968	966	752
303	20240422	145600	16692019	966	966	966	966	0
304	20240422	145500	16692019	966	966	966	966	0
305	20240422	145400	16692019	966	966	966	966	0
306	20240422	145300	16692019	966	966	966	966	0
307	20240422	145200	16692019	966	966	966	966	0
308	20240422	145100	16692019	966	966	966	966	0
309	20240422	145000	16692019	966	966	966	966	0
310	20240422	144900	16692019	966	966	966	966	0
311	20240422	144800	16692019	966	966	966	966	0
312	20240422	144700	16692019	966	966	966	966	0
313	20240422	144600	16692019	966	966	966	966	0
314	20240422	144500	16692019	966	966	966	966	0
315	20240422	144400	16692019	966	966	966	966	0
316	20240422	144300	16692019	966	966	966	966	0
317	20240422	144200	16692019	966	966	966	966	0
318	20240422	144100	16692019	966	966	966	966	0
319	20240422	144000	16692019	966	966	966	966	0
320	20240422	143900	16692019	966	966	966	966	0
321	20240422	143800	16692019	966	966	966	966	0
322	20240422	143700	16692019	966	966	966	966	0
323	20240422	143600	16692019	966	966	966	966	0
324	20240422	143500	16692019	966	966	966	966	0
325	20240422	143400	16692019	966	966	966	966	0
326	20240422	143300	16692019	966	966	966	966	0
327	20240422	143200	16692019	966	966	966	966	0
328	20240422	143100	16692019	966	966	966	966	0
329	20240422	143000	16692019	966	966	966	966	0
330	20240422	142900	16692019	966	966	966	966	0
331	20240422	142800	16692019	966	966	966	966	0
332	20240422	142700	16692019	966	966	966	966	0
333	20240422	142600	16692019	966	966	966	966	0
334	20240422	142500	16692019	966	966	966	966	0
335	20240422	142400	16692019	966	966	966	966	0
336	20240422	142300	16692019	966	966	966	966	0
337	20240422	142200	16692019	966	966	966	966	0
338	20240422	142100	16692019	966	966	966	966	0
339	20240422	142000	16692019	966	966	966	966	0
340	20240422	141900	16692019	966	966	966	966	0
341	20240422	141800	16692019	966	966	966	966	0
342	20240422	141700	16692019	966	966	966	966	0
343	20240422	141600	16692019	966	966	966	966	0
344	20240422	141500	16692019	966	966	966	966	0
345	20240422	141400	16692019	966	966	966	966	0
346	20240422	141300	16692019	966	966	966	966	0
347	20240422	141200	16692019	966	966	966	966	0
348	20240422	141100	16692019	966	966	966	966	0
349	20240422	141000	16692019	966	966	966	966	193
350	20240422	140900	16505581	966	966	966	966	0
351	20240422	140800	16505581	966	966	966	966	0
352	20240422	140700	16505581	966	966	966	966	0
353	20240422	140600	16505581	966	966	966	966	0
354	20240422	140500	16505581	966	966	966	966	0
355	20240422	140400	16505581	966	966	966	966	0
356	20240422	140300	16505581	966	966	966	966	0
357	20240422	140200	16505581	966	966	966	966	0
358	20240422	140100	16505581	966	966	966	966	0
359	20240422	140000	16505581	966	966	966	966	0
360	20240422	135900	16505581	966	966	966	966	0
361	20240422	135800	16505581	966	966	966	966	100
362	20240422	135700	16408981	966	966	966	966	0
363	20240422	135600	16408981	966	966	966	966	0
364	20240422	135500	16408981	966	966	966	966	0
365	20240422	135400	16408981	966	966	966	966	0
366	20240422	135300	16408981	966	966	966	966	0
367	20240422	135200	16408981	966	966	966	966	40
368	20240422	135100	16370341	965	965	965	965	0
369	20240422	135000	16370341	965	965	965	965	0
370	20240422	134900	16370341	965	965	965	965	0
371	20240422	134800	16370341	965	965	965	965	0
372	20240422	134700	16370341	965	965	965	965	0
373	20240422	134600	16370341	965	965	965	965	0
374	20240422	134500	16370341	965	965	965	965	0
375	20240422	134400	16370341	965	965	965	965	0
376	20240422	134300	16370341	965	965	965	965	0
377	20240422	134200	16370341	965	965	965	965	0
378	20240422	134100	16370341	965	965	965	965	0
379	20240422	134000	16370341	965	965	965	965	0
380	20240422	133900	16370341	965	965	965	965	0
381	20240422	133800	16370341	965	965	965	965	0
382	20240422	133700	16370341	965	965	965	965	0
383	20240422	133600	16370341	965	965	965	965	19
384	20240422	133500	16352006	970	970	970	970	1
385	20240422	133400	16351036	966	966	966	966	0
386	20240422	133300	16351036	966	966	966	966	0
387	20240422	133200	16351036	966	966	966	966	0
388	20240422	133100	16351036	966	966	966	966	0
389	20240422	133000	16351036	966	966	966	966	100
390	20240422	132900	16254436	970	970	970	970	0
391	20240422	132800	16254436	970	970	970	970	0
392	20240422	132700	16254436	970	970	970	970	0
393	20240422	132600	16254436	970	970	970	970	100
394	20240422	132500	16157436	970	970	970	970	6
395	20240422	132400	16151616	970	970	970	970	0
396	20240422	132300	16151616	970	970	970	970	0
397	20240422	132200	16151616	970	970	970	970	3
398	20240422	132100	16148706	970	970	970	970	0
399	20240422	132000	16148706	970	970	970	970	0
400	20240422	131900	16148706	970	970	970	970	0
401	20240422	131800	16148706	970	970	970	970	0
402	20240422	131700	16148706	970	970	970	970	0
403	20240422	131600	16148706	970	966	970	966	3120
404	20240422	131500	13122546	965	965	965	965	0
405	20240422	131400	13122546	965	965	965	965	0
406	20240422	131300	13122546	965	965	965	965	0
407	20240422	131200	13122546	965	965	965	965	0
408	20240422	131100	13122546	965	965	965	965	0
409	20240422	131000	13122546	965	965	965	965	0
410	20240422	130900	13122546	965	965	965	965	0
411	20240422	130800	13122546	965	965	965	965	0
412	20240422	130700	13122546	965	965	965	965	0
413	20240422	130600	13122546	965	965	965	965	13
414	20240422	130500	13110001	966	966	966	966	0
415	20240422	130400	13110001	966	966	966	966	0
416	20240422	130300	13110001	966	966	966	966	0
417	20240422	130200	13110001	966	966	966	966	0
418	20240422	130100	13110001	966	966	966	966	0
419	20240422	130000	13110001	966	966	966	966	0
420	20240422	125900	13110001	966	966	966	966	0
421	20240422	125800	13110001	966	966	966	966	0
422	20240422	125700	13110001	966	966	966	966	1495
423	20240422	125600	11665831	966	966	966	966	0
424	20240422	125500	11665831	966	966	966	966	0
425	20240422	125400	11665831	966	966	966	966	0
426	20240422	125300	11665831	966	966	966	966	0
427	20240422	125200	11665831	966	966	966	966	0
428	20240422	125100	11665831	966	969	969	966	19
429	20240422	125000	11647423	970	970	970	970	0
430	20240422	124900	11647423	970	970	970	970	0
431	20240422	124800	11647423	970	970	970	970	0
432	20240422	124700	11647423	970	970	970	970	0
433	20240422	124600	11647423	970	970	970	970	0
434	20240422	124500	11647423	970	970	970	970	0
435	20240422	124400	11647423	970	970	970	970	0
436	20240422	124300	11647423	970	970	970	970	0
437	20240422	124200	11647423	970	970	970	970	0
438	20240422	124100	11647423	970	970	970	970	0
439	20240422	124000	11647423	970	970	970	970	0
440	20240422	123900	11647423	970	970	970	970	0
441	20240422	123800	11647423	970	970	970	970	0
442	20240422	123700	11647423	970	970	970	970	0
443	20240422	123600	11647423	970	970	970	970	0
444	20240422	123500	11647423	970	970	970	970	0
445	20240422	123400	11647423	970	970	970	970	0
446	20240422	123300	11647423	970	970	970	970	0
447	20240422	123200	11647423	970	970	970	970	1
448	20240422	123100	11646453	969	969	969	969	0
449	20240422	123000	11646453	969	969	969	969	0
450	20240422	122900	11646453	969	969	969	969	0
451	20240422	122800	11646453	969	969	969	969	0
452	20240422	122700	11646453	969	969	969	969	0
453	20240422	122600	11646453	969	969	969	969	0
454	20240422	122500	11646453	969	969	969	969	0
455	20240422	122400	11646453	969	969	969	969	0
456	20240422	122300	11646453	969	969	969	969	0
457	20240422	122200	11646453	969	969	969	969	527
458	20240422	122100	11135790	970	970	970	970	0
459	20240422	122000	11135790	970	970	970	970	0
460	20240422	121900	11135790	970	970	970	970	0
461	20240422	121800	11135790	970	970	970	970	0
462	20240422	121700	11135790	970	970	970	970	0
463	20240422	121600	11135790	970	970	970	970	0
464	20240422	121500	11135790	970	970	970	970	0
465	20240422	121400	11135790	970	970	970	970	0
466	20240422	121300	11135790	970	970	970	970	0
467	20240422	121200	11135790	970	970	970	970	0
468	20240422	121100	11135790	970	970	970	970	0
469	20240422	121000	11135790	970	970	970	970	0
470	20240422	120900	11135790	970	970	970	970	0
471	20240422	120800	11135790	970	970	970	970	0
472	20240422	120700	11135790	970	970	970	970	0
473	20240422	120600	11135790	970	970	970	970	0
474	20240422	120500	11135790	970	970	970	970	0
475	20240422	120400	11135790	970	970	970	970	0
476	20240422	120300	11135790	970	970	970	970	0
477	20240422	120200	11135790	970	970	970	970	171
478	20240422	120100	10969920	970	970	970	970	0
479	20240422	120000	10969920	970	970	970	970	0
480	20240422	115900	10969920	970	970	970	970	0
481	20240422	115800	10969920	970	970	970	970	0
482	20240422	115700	10969920	970	970	970	970	0
483	20240422	115600	10969920	970	970	970	970	0
484	20240422	115500	10969920	970	970	970	970	0
485	20240422	115400	10969920	970	970	970	970	0
486	20240422	115300	10969920	970	970	970	970	0
487	20240422	115200	10969920	970	970	970	970	0
488	20240422	115100	10969920	970	970	970	970	0
489	20240422	115000	10969920	970	970	970	970	0
490	20240422	114900	10969920	970	970	970	970	0
491	20240422	114800	10969920	970	970	970	970	0
492	20240422	114700	10969920	970	970	970	970	0
493	20240422	114600	10969920	970	970	970	970	0
494	20240422	114500	10969920	970	970	970	970	50
495	20240422	114400	10921420	970	970	970	970	0
496	20240422	114300	10921420	970	970	970	970	0
497	20240422	114200	10921420	970	971	971	970	208
498	20240422	114100	10719591	971	971	971	971	0
499	20240422	114000	10719591	971	971	971	971	0
500	20240422	113900	10719591	971	971	971	971	0
501	20240422	113800	10719591	971	971	971	971	0
502	20240422	113700	10719591	971	971	971	971	0
503	20240422	113600	10719591	971	971	971	971	1
504	20240422	113500	10718620	971	971	971	971	0
505	20240422	113400	10718620	971	971	971	971	6
506	20240422	113300	10712794	971	971	971	971	0
507	20240422	113200	10712794	971	972	972	971	888
508	20240422	113100	9850046	971	971	971	971	0
509	20240422	113000	9850046	971	971	971	971	0
510	20240422	112900	9850046	971	971	971	971	0
511	20240422	112800	9850046	971	971	971	971	0
512	20240422	112700	9850046	971	971	971	971	0
513	20240422	112600	9850046	971	971	971	971	60
514	20240422	112500	9791786	976	976	976	976	0
515	20240422	112400	9791786	976	976	976	976	0
516	20240422	112300	9791786	976	976	976	976	0
517	20240422	112200	9791786	976	976	976	976	0
518	20240422	112100	9791786	976	976	976	976	0
519	20240422	112000	9791786	976	976	976	976	0
520	20240422	111900	9791786	976	976	976	976	0
521	20240422	111800	9791786	976	976	976	976	0
522	20240422	111700	9791786	976	976	976	976	0
523	20240422	111600	9791786	976	976	976	976	1
524	20240422	111500	9790810	976	976	976	976	0
525	20240422	111400	9790810	976	976	976	976	0
526	20240422	111300	9790810	976	976	976	976	0
527	20240422	111200	9790810	976	976	976	976	0
528	20240422	111100	9790810	976	976	976	976	400
529	20240422	111000	9400410	976	976	976	976	0
530	20240422	110900	9400410	976	976	976	976	0
531	20240422	110800	9400410	976	976	976	976	0
532	20240422	110700	9400410	976	976	976	976	0
533	20240422	110600	9400410	976	976	976	976	0
534	20240422	110500	9400410	976	976	976	976	0
535	20240422	110400	9400410	976	976	976	976	0
536	20240422	110300	9400410	976	976	976	976	0
537	20240422	110200	9400410	976	976	976	976	0
538	20240422	110100	9400410	976	976	976	976	0
539	20240422	110000	9400410	976	976	976	976	0
540	20240422	105900	9400410	976	976	976	976	0
541	20240422	105800	9400410	976	976	976	976	0
542	20240422	105700	9400410	976	976	976	976	0
543	20240422	105600	9400410	976	976	976	976	0
544	20240422	105500	9400410	976	976	976	976	0
545	20240422	105400	9400410	976	976	976	976	0
546	20240422	105300	9400410	976	976	976	976	0
547	20240422	105200	9400410	976	976	976	976	5
548	20240422	105100	9395530	976	976	976	976	0
549	20240422	105000	9395530	976	976	976	976	0
550	20240422	104900	9395530	976	976	976	976	0
551	20240422	104800	9395530	976	976	976	976	0
552	20240422	104700	9395530	976	976	976	976	0
553	20240422	104600	9395530	976	976	976	976	0
554	20240422	104500	9395530	976	976	976	976	0
555	20240422	104400	9395530	976	976	976	976	0
556	20240422	104300	9395530	976	976	976	976	0
557	20240422	104200	9395530	976	976	976	976	4
558	20240422	104100	9391626	976	976	976	976	0
559	20240422	104000	9391626	976	976	976	976	0
560	20240422	103900	9391626	976	976	976	976	0
561	20240422	103800	9391626	976	976	976	976	0
562	20240422	103700	9391626	976	976	976	976	0
563	20240422	103600	9391626	976	976	976	976	0
564	20240422	103500	9391626	976	976	976	976	0
565	20240422	103400	9391626	976	976	976	976	9
566	20240422	103300	9382842	976	976	976	976	44
567	20240422	103200	9339898	976	976	976	976	32
568	20240422	103100	9308666	976	976	976	976	49
569	20240422	103000	9260842	976	976	976	976	44
570	20240422	102900	9217898	976	976	976	976	32
571	20240422	102800	9186666	976	976	976	976	44
572	20240422	102700	9143722	976	970	976	970	191
573	20240422	102600	8958344	970	970	970	970	9
574	20240422	102500	8949614	970	978	978	970	179
575	20240422	102400	8775904	978	978	978	978	37
576	20240422	102300	8739718	978	978	978	978	1130
577	20240422	102200	7634578	978	978	978	978	32
578	20240422	102100	7603282	978	978	978	978	21
579	20240422	102000	7582744	978	978	978	978	38
580	20240422	101900	7545580	978	978	978	978	34
581	20240422	101800	7512328	978	978	978	978	14
582	20240422	101700	7498636	977	978	978	977	30
583	20240422	101600	7469324	978	978	978	977	44
584	20240422	101500	7426302	978	979	979	978	19
585	20240422	101400	7407707	979	979	979	979	5
586	20240422	101300	7402812	979	979	979	979	9
587	20240422	101200	7394001	979	979	979	979	4
588	20240422	101100	7390085	980	980	980	980	0
589	20240422	101000	7390085	980	980	980	980	0
590	20240422	100900	7390085	980	980	980	980	11
591	20240422	100800	7379305	980	980	980	980	1
592	20240422	100700	7378325	965	980	980	965	4990
593	20240422	100600	2556345	983	983	983	983	0
594	20240422	100500	2556345	983	983	983	983	0
595	20240422	100400	2556345	983	983	983	983	2
596	20240422	100300	2554379	982	982	982	982	60
597	20240422	100200	2495459	982	982	982	982	1
598	20240422	100100	2494477	982	982	982	982	1
599	20240422	100000	2493495	981	975	981	975	10
600	20240422	095900	2483712	975	975	975	975	0
601	20240422	095800	2483712	975	975	975	975	0
602	20240422	095700	2483712	975	975	975	975	0
603	20240422	095600	2483712	975	975	975	975	0
604	20240422	095500	2483712	975	975	975	975	0
605	20240422	095400	2483712	975	975	975	975	0
606	20240422	095300	2483712	975	975	975	975	0
607	20240422	095200	2483712	975	975	975	975	0
608	20240422	095100	2483712	975	975	975	975	10
609	20240422	095000	2473962	975	975	975	975	0
610	20240422	094900	2473962	975	975	975	975	0
611	20240422	094800	2473962	975	975	975	975	0
612	20240422	094700	2473962	975	975	975	975	0
613	20240422	094600	2473962	975	975	975	975	0
614	20240422	094500	2473962	975	975	975	975	0
615	20240422	094400	2473962	975	975	975	975	0
616	20240422	094300	2473962	975	974	975	974	267
617	20240422	094200	2213661	974	974	974	974	0
618	20240422	094100	2213661	974	974	974	974	0
619	20240422	094000	2213661	974	974	974	974	258
620	20240422	093900	1962369	967	967	967	967	0
621	20240422	093800	1962369	967	967	967	967	0
622	20240422	093700	1962369	967	967	967	967	0
623	20240422	093600	1962369	967	967	967	967	35
624	20240422	093500	1928524	967	967	967	967	200
625	20240422	093400	1735124	967	967	967	967	200
626	20240422	093300	1541724	966	966	966	966	0
627	20240422	093200	1541724	966	966	966	966	0
628	20240422	093100	1541724	966	966	966	966	0
629	20240422	093000	1541724	966	966	966	966	0
630	20240422	092900	1541724	966	966	966	966	0
631	20240422	092800	1541724	966	966	966	966	1
632	20240422	092700	1540758	965	965	965	965	0
633	20240422	092600	1540758	965	965	965	965	0
634	20240422	092500	1540758	965	965	965	965	12
635	20240422	092400	1529178	965	965	965	965	0
636	20240422	092300	1529178	965	965	965	965	0
637	20240422	092200	1529178	965	965	965	965	200
638	20240422	092100	1336178	965	965	965	965	0
639	20240422	092000	1336178	965	965	965	965	0
640	20240422	091900	1336178	965	965	965	965	0
641	20240422	091800	1336178	965	965	965	965	0
642	20240422	091700	1336178	965	965	965	965	0
643	20240422	091600	1336178	965	975	975	965	80
644	20240422	091500	1258923	964	964	964	964	0
645	20240422	091400	1258923	964	964	964	964	0
646	20240422	091300	1258923	964	964	964	964	0
647	20240422	091200	1258923	964	971	971	964	8
648	20240422	091100	1251183	975	975	975	975	0
649	20240422	091000	1251183	975	975	975	975	0
650	20240422	090900	1251183	975	975	975	975	0
651	20240422	090800	1251183	975	975	975	975	0
652	20240422	090700	1251183	975	975	975	975	0
653	20240422	090600	1251183	975	986	986	959	165
654	20240422	090500	1089301	988	988	988	988	0
655	20240422	090400	1089301	988	988	988	988	8
656	20240422	090300	1081397	956	969	980	956	692
657	20240422	090200	415160	970	970	970	970	0
658	20240422	090100	415160	970	970	970	970	118
659	20240422	090000	300700	970	970	970	970	310