KissMeData/023790/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190700	64377248	985	985	985	985	500
3	20240422	190600	64377248	985	985	985	985	0
4	20240422	190500	64377248	985	985	985	985	0
5	20240422	190400	64377248	985	985	985	985	0
6	20240422	190300	64377248	985	985	985	985	0
7	20240422	190200	64377248	985	985	985	985	0
8	20240422	190100	64377248	985	985	985	985	0
9	20240422	190000	64377248	985	985	985	985	0
10	20240422	185900	64377248	985	985	985	985	0
11	20240422	185800	64377248	985	985	985	985	0
12	20240422	185700	64377248	985	985	985	985	0
13	20240422	185600	64377248	985	985	985	985	0
14	20240422	185500	64377248	985	985	985	985	0
15	20240422	185400	64377248	985	985	985	985	0
16	20240422	185300	64377248	985	985	985	985	0
17	20240422	185200	64377248	985	985	985	985	0
18	20240422	185100	64377248	985	985	985	985	0
19	20240422	185000	64377248	985	985	985	985	0
20	20240422	184900	64377248	985	985	985	985	0
21	20240422	184800	64377248	985	985	985	985	0
22	20240422	184700	64377248	985	985	985	985	0
23	20240422	184600	64377248	985	985	985	985	0
24	20240422	184500	64377248	985	985	985	985	0
25	20240422	184400	64377248	985	985	985	985	0
26	20240422	184300	64377248	985	985	985	985	0
27	20240422	184200	64377248	985	985	985	985	0
28	20240422	184100	64377248	985	985	985	985	0
29	20240422	184000	64377248	985	985	985	985	0
30	20240422	183900	64377248	985	985	985	985	0
31	20240422	183800	64377248	985	985	985	985	0
32	20240422	183700	64377248	985	985	985	985	500
33	20240422	183600	64377248	985	985	985	985	0
34	20240422	183500	64377248	985	985	985	985	0
35	20240422	183400	64377248	985	985	985	985	0
36	20240422	183300	64377248	985	985	985	985	0
37	20240422	183200	64377248	985	985	985	985	0
38	20240422	183100	64377248	985	985	985	985	0
39	20240422	183000	64377248	985	985	985	985	0
40	20240422	182900	64377248	985	985	985	985	0
41	20240422	182800	64377248	985	985	985	985	0
42	20240422	182700	64377248	985	985	985	985	0
43	20240422	182600	64377248	985	985	985	985	0
44	20240422	182500	64377248	985	985	985	985	0
45	20240422	182400	64377248	985	985	985	985	0
46	20240422	182300	64377248	985	985	985	985	0
47	20240422	182200	64377248	985	985	985	985	0
48	20240422	182100	64377248	985	985	985	985	0
49	20240422	182000	64377248	985	985	985	985	0
50	20240422	181900	64377248	985	985	985	985	0
51	20240422	181800	64377248	985	985	985	985	0
52	20240422	181700	64377248	985	985	985	985	0
53	20240422	181600	64377248	985	985	985	985	0
54	20240422	181500	64377248	985	985	985	985	0
55	20240422	181400	64377248	985	985	985	985	0
56	20240422	181300	64377248	985	985	985	985	0
57	20240422	181200	64377248	985	985	985	985	0
58	20240422	181100	64377248	985	985	985	985	0
59	20240422	181000	64377248	985	985	985	985	0
60	20240422	180900	64377248	985	985	985	985	0
61	20240422	180800	64377248	985	985	985	985	0
62	20240422	180700	64377248	985	985	985	985	500
63	20240422	180600	64377248	985	985	985	985	0
64	20240422	180500	64377248	985	985	985	985	0
65	20240422	180400	64377248	985	985	985	985	0
66	20240422	180300	64377248	985	985	985	985	0
67	20240422	180200	64377248	985	985	985	985	0
68	20240422	180100	64377248	985	985	985	985	0
69	20240422	180000	64377248	985	985	985	985	0
70	20240422	175900	64377248	985	985	985	985	0
71	20240422	175800	64377248	985	985	985	985	0
72	20240422	175700	64377248	985	985	985	985	0
73	20240422	175600	64377248	985	985	985	985	0
74	20240422	175500	64377248	985	985	985	985	0
75	20240422	175400	64377248	985	985	985	985	0
76	20240422	175300	64377248	985	985	985	985	0
77	20240422	175200	64377248	985	985	985	985	0
78	20240422	175100	64377248	985	985	985	985	0
79	20240422	175000	64377248	985	985	985	985	0
80	20240422	174900	64377248	985	985	985	985	0
81	20240422	174800	64377248	985	985	985	985	0
82	20240422	174700	64377248	985	985	985	985	0
83	20240422	174600	64377248	985	985	985	985	0
84	20240422	174500	64377248	985	985	985	985	0
85	20240422	174400	64377248	985	985	985	985	0
86	20240422	174300	64377248	985	985	985	985	0
87	20240422	174200	64377248	985	985	985	985	0
88	20240422	174100	64377248	985	985	985	985	0
89	20240422	174000	64377248	985	985	985	985	0
90	20240422	173900	64377248	985	985	985	985	0
91	20240422	173800	64377248	985	985	985	985	0
92	20240422	173700	64377248	985	985	985	985	500
93	20240422	173600	64377248	985	985	985	985	0
94	20240422	173500	64377248	985	985	985	985	0
95	20240422	173400	64377248	985	985	985	985	0
96	20240422	173300	64377248	985	985	985	985	0
97	20240422	173200	64377248	985	985	985	985	0
98	20240422	173100	64377248	985	985	985	985	0
99	20240422	173000	64377248	985	985	985	985	0
100	20240422	172900	64377248	985	985	985	985	0
101	20240422	172800	64377248	985	985	985	985	0
102	20240422	172700	64377248	985	985	985	985	0
103	20240422	172600	64377248	985	985	985	985	0
104	20240422	172500	64377248	985	985	985	985	0
105	20240422	172400	64377248	985	985	985	985	0
106	20240422	172300	64377248	985	985	985	985	0
107	20240422	172200	64377248	985	985	985	985	0
108	20240422	172100	64377248	985	985	985	985	0
109	20240422	172000	64377248	985	985	985	985	0
110	20240422	171900	64377248	985	985	985	985	0
111	20240422	171800	64377248	985	985	985	985	0
112	20240422	171700	64377248	985	985	985	985	0
113	20240422	171600	64377248	985	985	985	985	0
114	20240422	171500	64377248	985	985	985	985	0
115	20240422	171400	64377248	985	985	985	985	0
116	20240422	171300	64377248	985	985	985	985	0
117	20240422	171200	64377248	985	985	985	985	0
118	20240422	171100	64377248	985	985	985	985	0
119	20240422	171000	64377248	985	985	985	985	0
120	20240422	170900	64377248	985	985	985	985	0
121	20240422	170800	64377248	985	985	985	985	0
122	20240422	170700	64377248	985	985	985	985	500
123	20240422	170600	64377248	985	985	985	985	0
124	20240422	170500	64377248	985	985	985	985	0
125	20240422	170400	64377248	985	985	985	985	0
126	20240422	170300	64377248	985	985	985	985	0
127	20240422	170200	64377248	985	985	985	985	0
128	20240422	170100	64377248	985	985	985	985	0
129	20240422	170000	64377248	985	985	985	985	0
130	20240422	165900	64377248	985	985	985	985	0
131	20240422	165800	64377248	985	985	985	985	0
132	20240422	165700	64377248	985	985	985	985	0
133	20240422	165600	64377248	985	985	985	985	0
134	20240422	165500	64377248	985	985	985	985	0
135	20240422	165400	64377248	985	985	985	985	0
136	20240422	165300	64377248	985	985	985	985	0
137	20240422	165200	64377248	985	985	985	985	0
138	20240422	165100	64377248	985	985	985	985	0
139	20240422	165000	64377248	985	985	985	985	0
140	20240422	164900	64377248	985	985	985	985	0
141	20240422	164800	64377248	985	985	985	985	0
142	20240422	164700	64377248	985	985	985	985	0
143	20240422	164600	64377248	985	985	985	985	0
144	20240422	164500	64377248	985	985	985	985	0
145	20240422	164400	64377248	985	985	985	985	0
146	20240422	164300	64377248	985	985	985	985	0
147	20240422	164200	64377248	985	985	985	985	0
148	20240422	164100	64377248	985	985	985	985	0
149	20240422	164000	64377248	985	985	985	985	0
150	20240422	163900	64377248	985	985	985	985	0
151	20240422	163800	64377248	985	985	985	985	0
152	20240422	163700	64377248	985	985	985	985	500
153	20240422	163600	64377248	985	985	985	985	0
154	20240422	163500	64377248	985	985	985	985	0
155	20240422	163400	64377248	985	985	985	985	0
156	20240422	163300	64377248	985	985	985	985	0
157	20240422	163200	64377248	985	985	985	985	0
158	20240422	163100	64377248	985	985	985	985	0
159	20240422	163000	64377248	985	985	985	985	0
160	20240422	162900	64377248	985	985	985	985	0
161	20240422	162800	64377248	985	985	985	985	0
162	20240422	162700	64377248	985	985	985	985	0
163	20240422	162600	64377248	985	985	985	985	0
164	20240422	162500	64377248	985	985	985	985	0
165	20240422	162400	64377248	985	985	985	985	0
166	20240422	162300	64377248	985	985	985	985	0
167	20240422	162200	64377248	985	985	985	985	0
168	20240422	162100	64377248	985	985	985	985	0
169	20240422	162000	64377248	985	985	985	985	0
170	20240422	161900	64377248	985	985	985	985	0
171	20240422	161800	64377248	985	985	985	985	0
172	20240422	161700	64377248	985	985	985	985	0
173	20240422	161600	64377248	985	985	985	985	0
174	20240422	161500	64377248	985	985	985	985	0
175	20240422	161400	64377248	985	985	985	985	0
176	20240422	161300	64377248	985	985	985	985	0
177	20240422	161200	64377248	985	985	985	985	0
178	20240422	161100	64377248	985	985	985	985	0
179	20240422	161000	64377248	985	985	985	985	0
180	20240422	160900	64377248	985	985	985	985	0
181	20240422	160800	64377248	985	985	985	985	0
182	20240422	160700	64377248	985	985	985	985	500
183	20240422	160600	64377248	985	985	985	985	0
184	20240422	160500	64377248	985	985	985	985	0
185	20240422	160400	64377248	985	985	985	985	0
186	20240422	160300	64377248	985	985	985	985	0
187	20240422	160200	64377248	985	985	985	985	0
188	20240422	160100	64377248	985	985	985	985	0
189	20240422	160000	64377248	985	985	985	985	0
190	20240422	155900	64377248	985	985	985	985	0
191	20240422	155800	64377248	985	985	985	985	0
192	20240422	155700	64377248	985	985	985	985	0
193	20240422	155600	64377248	985	985	985	985	0
194	20240422	155500	64377248	985	985	985	985	0
195	20240422	155400	64377248	985	985	985	985	0
196	20240422	155300	64377248	985	985	985	985	0
197	20240422	155200	64377248	985	985	985	985	0
198	20240422	155100	64377248	985	985	985	985	0
199	20240422	155000	64377248	985	985	985	985	0
200	20240422	154900	64377248	985	985	985	985	0
201	20240422	154800	64377248	985	985	985	985	0
202	20240422	154700	64377248	985	985	985	985	0
203	20240422	154600	64377248	985	985	985	985	0
204	20240422	154500	64377248	985	985	985	985	0
205	20240422	154400	64377248	985	985	985	985	0
206	20240422	154300	64377248	985	985	985	985	0
207	20240422	154200	64377248	985	985	985	985	0
208	20240422	154100	64377248	985	985	985	985	0
209	20240422	154000	64377248	985	985	985	985	0
210	20240422	153900	64377248	985	985	985	985	0
211	20240422	153800	64377248	985	985	985	985	0
212	20240422	153700	64377248	985	985	985	985	500
213	20240422	153600	64377248	985	985	985	985	0
214	20240422	153500	64377248	985	985	985	985	0
215	20240422	153400	64377248	985	985	985	985	0
216	20240422	153300	64377248	985	985	985	985	0
217	20240422	153200	64377248	985	985	985	985	0
218	20240422	153100	64377248	985	985	985	985	0
219	20240422	153000	64377248	985	985	985	985	500
220	20240422	152900	63884748	980	980	980	980	0
221	20240422	152800	63884748	980	980	980	980	0
222	20240422	152700	63884748	980	980	980	980	0
223	20240422	152600	63884748	980	980	980	980	0
224	20240422	152500	63884748	980	980	980	980	0
225	20240422	152400	63884748	980	980	980	980	0
226	20240422	152300	63884748	980	980	980	980	0
227	20240422	152200	63884748	980	980	980	980	0
228	20240422	152100	63884748	980	980	980	980	0
229	20240422	152000	63884748	980	980	980	980	0
230	20240422	151900	63884748	980	980	980	980	0
231	20240422	151800	63884748	980	980	980	980	0
232	20240422	151700	63884748	980	980	980	980	0
233	20240422	151600	63884748	980	980	980	980	0
234	20240422	151500	63884748	980	980	980	980	0
235	20240422	151400	63884748	980	980	980	980	10
236	20240422	151300	63874948	983	983	983	983	0
237	20240422	151200	63874948	983	983	983	983	0
238	20240422	151100	63874948	983	983	983	983	0
239	20240422	151000	63874948	983	983	983	983	0
240	20240422	150900	63874948	983	983	983	983	0
241	20240422	150800	63874948	983	983	983	983	30
242	20240422	150700	63845458	984	984	984	984	10
243	20240422	150600	63835618	985	985	985	985	0
244	20240422	150500	63835618	985	985	985	985	0
245	20240422	150400	63835618	985	985	985	985	0
246	20240422	150300	63835618	985	985	985	985	0
247	20240422	150200	63835618	985	985	985	985	0
248	20240422	150100	63835618	985	985	985	985	0
249	20240422	150000	63835618	985	985	985	985	0
250	20240422	145900	63835618	985	985	985	985	0
251	20240422	145800	63835618	985	985	985	985	0
252	20240422	145700	63835618	985	985	985	985	0
253	20240422	145600	63835618	985	985	985	985	0
254	20240422	145500	63835618	985	985	985	985	0
255	20240422	145400	63835618	985	985	985	985	0
256	20240422	145300	63835618	985	985	985	985	0
257	20240422	145200	63835618	985	985	985	985	0
258	20240422	145100	63835618	985	985	985	985	0
259	20240422	145000	63835618	985	985	985	985	0
260	20240422	144900	63835618	985	984	985	984	480
261	20240422	144800	63363008	984	984	984	984	0
262	20240422	144700	63363008	984	984	984	984	0
263	20240422	144600	63363008	984	984	984	984	5
264	20240422	144500	63358088	984	984	984	984	1
265	20240422	144400	63357104	978	978	978	978	0
266	20240422	144300	63357104	978	978	978	978	1
267	20240422	144200	63356126	978	978	978	978	0
268	20240422	144100	63356126	978	978	978	978	0
269	20240422	144000	63356126	978	978	978	978	0
270	20240422	143900	63356126	978	978	978	978	0
271	20240422	143800	63356126	978	978	978	978	0
272	20240422	143700	63356126	978	978	978	978	0
273	20240422	143600	63356126	978	978	978	978	0
274	20240422	143500	63356126	978	985	985	978	1040
275	20240422	143400	62338936	985	985	985	985	0
276	20240422	143300	62338936	985	985	985	985	0
277	20240422	143200	62338936	985	985	985	985	600
278	20240422	143100	61747936	978	978	978	978	0
279	20240422	143000	61747936	978	978	978	978	0
280	20240422	142900	61747936	978	978	978	978	0
281	20240422	142800	61747936	978	978	978	978	0
282	20240422	142700	61747936	978	978	978	978	0
283	20240422	142600	61747936	978	978	978	978	0
284	20240422	142500	61747936	978	978	978	978	0
285	20240422	142400	61747936	978	978	978	978	0
286	20240422	142300	61747936	978	978	978	978	0
287	20240422	142200	61747936	978	978	978	978	0
288	20240422	142100	61747936	978	985	985	978	1104
289	20240422	142000	60660524	985	985	985	985	0
290	20240422	141900	60660524	985	985	985	985	0
291	20240422	141800	60660524	985	985	985	985	57
292	20240422	141700	60604379	985	985	985	985	0
293	20240422	141600	60604379	985	985	985	985	0
294	20240422	141500	60604379	985	985	985	985	0
295	20240422	141400	60604379	985	985	985	985	5
296	20240422	141300	60599454	985	985	985	985	0
297	20240422	141200	60599454	985	985	985	985	0
298	20240422	141100	60599454	985	985	985	985	0
299	20240422	141000	60599454	985	985	985	985	0
300	20240422	140900	60599454	985	985	985	985	0
301	20240422	140800	60599454	985	985	985	985	0
302	20240422	140700	60599454	985	985	985	985	0
303	20240422	140600	60599454	985	985	985	985	0
304	20240422	140500	60599454	985	985	985	985	0
305	20240422	140400	60599454	985	982	985	982	5
306	20240422	140300	60594541	978	978	978	978	0
307	20240422	140200	60594541	978	978	978	978	0
308	20240422	140100	60594541	978	978	978	978	0
309	20240422	140000	60594541	978	978	978	978	0
310	20240422	135900	60594541	978	978	978	978	51
311	20240422	135800	60544663	982	982	982	982	20
312	20240422	135700	60525023	982	982	982	982	0
313	20240422	135600	60525023	982	982	982	982	10
314	20240422	135500	60515203	980	980	980	980	0
315	20240422	135400	60515203	980	980	980	980	0
316	20240422	135300	60515203	980	980	980	980	58
317	20240422	135200	60458363	982	982	982	982	0
318	20240422	135100	60458363	982	982	982	982	0
319	20240422	135000	60458363	982	982	982	982	0
320	20240422	134900	60458363	982	982	982	982	0
321	20240422	134800	60458363	982	982	982	982	0
322	20240422	134700	60458363	982	982	982	982	0
323	20240422	134600	60458363	982	982	982	982	0
324	20240422	134500	60458363	982	982	982	982	0
325	20240422	134400	60458363	982	982	982	982	0
326	20240422	134300	60458363	982	982	982	982	0
327	20240422	134200	60458363	982	982	982	982	0
328	20240422	134100	60458363	982	982	982	982	0
329	20240422	134000	60458363	982	982	982	982	0
330	20240422	133900	60458363	982	982	982	982	0
331	20240422	133800	60458363	982	982	982	982	0
332	20240422	133700	60458363	982	982	982	982	0
333	20240422	133600	60458363	982	982	982	982	50
334	20240422	133500	60409263	985	985	985	985	0
335	20240422	133400	60409263	985	983	985	983	390
336	20240422	133300	60025522	973	973	973	973	0
337	20240422	133200	60025522	973	973	973	973	0
338	20240422	133100	60025522	973	973	973	973	0
339	20240422	133000	60025522	973	973	973	973	0
340	20240422	132900	60025522	973	973	973	973	0
341	20240422	132800	60025522	973	979	979	973	1186
342	20240422	132700	58870742	979	979	979	979	0
343	20240422	132600	58870742	979	979	979	979	0
344	20240422	132500	58870742	979	979	979	979	3
345	20240422	132400	58867805	979	979	979	979	0
346	20240422	132300	58867805	979	979	979	979	0
347	20240422	132200	58867805	979	979	979	979	0
348	20240422	132100	58867805	979	979	979	979	0
349	20240422	132000	58867805	979	979	979	979	0
350	20240422	131900	58867805	979	979	979	979	0
351	20240422	131800	58867805	979	979	979	979	0
352	20240422	131700	58867805	979	979	979	979	0
353	20240422	131600	58867805	979	979	979	979	5
354	20240422	131500	58862910	982	982	982	982	1395
355	20240422	131400	57493020	982	982	982	982	0
356	20240422	131300	57493020	982	982	982	982	7
357	20240422	131200	57486146	982	982	982	982	0
358	20240422	131100	57486146	982	982	982	982	0
359	20240422	131000	57486146	982	982	982	982	0
360	20240422	130900	57486146	982	982	982	982	0
361	20240422	130800	57486146	982	982	982	982	0
362	20240422	130700	57486146	982	982	982	982	0
363	20240422	130600	57486146	982	982	982	982	0
364	20240422	130500	57486146	982	982	982	982	0
365	20240422	130400	57486146	982	982	982	982	0
366	20240422	130300	57486146	982	982	982	982	0
367	20240422	130200	57486146	982	982	982	982	0
368	20240422	130100	57486146	982	982	982	982	0
369	20240422	130000	57486146	982	982	982	982	0
370	20240422	125900	57486146	982	982	982	982	0
371	20240422	125800	57486146	982	982	982	982	0
372	20240422	125700	57486146	982	982	982	982	0
373	20240422	125600	57486146	982	982	982	982	0
374	20240422	125500	57486146	982	982	982	982	0
375	20240422	125400	57486146	982	982	982	982	0
376	20240422	125300	57486146	982	982	982	982	0
377	20240422	125200	57486146	982	982	982	982	5
378	20240422	125100	57481236	978	978	978	978	0
379	20240422	125000	57481236	978	978	978	978	0
380	20240422	124900	57481236	978	978	978	978	0
381	20240422	124800	57481236	978	978	978	978	0
382	20240422	124700	57481236	978	978	978	978	0
383	20240422	124600	57481236	978	978	978	978	10
384	20240422	124500	57471456	982	982	982	982	0
385	20240422	124400	57471456	982	982	982	982	0
386	20240422	124300	57471456	982	982	982	982	0
387	20240422	124200	57471456	982	980	982	980	100
388	20240422	124100	57373258	978	978	978	978	0
389	20240422	124000	57373258	978	978	978	978	0
390	20240422	123900	57373258	978	978	978	978	0
391	20240422	123800	57373258	978	978	978	978	0
392	20240422	123700	57373258	978	978	978	978	0
393	20240422	123600	57373258	978	978	978	978	0
394	20240422	123500	57373258	978	978	978	978	0
395	20240422	123400	57373258	978	978	978	978	0
396	20240422	123300	57373258	978	978	978	978	0
397	20240422	123200	57373258	978	978	978	978	1
398	20240422	123100	57372280	973	973	973	973	0
399	20240422	123000	57372280	973	973	973	973	0
400	20240422	122900	57372280	973	973	973	973	0
401	20240422	122800	57372280	973	973	973	973	0
402	20240422	122700	57372280	973	973	973	973	0
403	20240422	122600	57372280	973	973	973	973	0
404	20240422	122500	57372280	973	973	973	973	15
405	20240422	122400	57357685	969	969	969	969	0
406	20240422	122300	57357685	969	969	969	969	0
407	20240422	122200	57357685	969	969	969	969	0
408	20240422	122100	57357685	969	973	973	969	17
409	20240422	122000	57341154	980	980	980	980	0
410	20240422	121900	57341154	980	980	980	980	0
411	20240422	121800	57341154	980	980	980	980	0
412	20240422	121700	57341154	980	980	980	980	0
413	20240422	121600	57341154	980	980	980	980	0
414	20240422	121500	57341154	980	980	980	980	0
415	20240422	121400	57341154	980	980	980	980	1216
416	20240422	121300	56149474	980	980	980	980	0
417	20240422	121200	56149474	980	980	980	980	100
418	20240422	121100	56051474	980	980	980	980	0
419	20240422	121000	56051474	980	980	980	980	0
420	20240422	120900	56051474	980	980	980	980	0
421	20240422	120800	56051474	980	980	980	980	0
422	20240422	120700	56051474	980	980	980	980	0
423	20240422	120600	56051474	980	980	980	980	0
424	20240422	120500	56051474	980	980	980	980	0
425	20240422	120400	56051474	980	980	980	980	0
426	20240422	120300	56051474	980	980	980	980	0
427	20240422	120200	56051474	980	980	980	980	0
428	20240422	120100	56051474	980	980	980	980	0
429	20240422	120000	56051474	980	980	980	980	0
430	20240422	115900	56051474	980	980	980	980	0
431	20240422	115800	56051474	980	980	980	980	0
432	20240422	115700	56051474	980	980	980	980	0
433	20240422	115600	56051474	980	980	980	980	0
434	20240422	115500	56051474	980	980	980	980	0
435	20240422	115400	56051474	980	980	980	980	0
436	20240422	115300	56051474	980	980	980	980	1000
437	20240422	115200	55071474	982	982	982	982	0
438	20240422	115100	55071474	982	982	982	982	0
439	20240422	115000	55071474	982	982	982	982	0
440	20240422	114900	55071474	982	982	982	982	1
441	20240422	114800	55070492	980	979	980	979	2
442	20240422	114700	55068533	979	979	979	979	0
443	20240422	114600	55068533	979	979	979	979	0
444	20240422	114500	55068533	979	979	979	979	0
445	20240422	114400	55068533	979	979	979	979	0
446	20240422	114300	55068533	979	979	979	979	0
447	20240422	114200	55068533	979	979	979	979	0
448	20240422	114100	55068533	979	979	979	979	0
449	20240422	114000	55068533	979	979	979	979	0
450	20240422	113900	55068533	979	980	980	979	402
451	20240422	113800	54674575	979	979	979	979	0
452	20240422	113700	54674575	979	979	979	979	0
453	20240422	113600	54674575	979	977	979	961	27
454	20240422	113500	54648445	980	980	980	980	0
455	20240422	113400	54648445	980	980	980	980	0
456	20240422	113300	54648445	980	980	980	980	0
457	20240422	113200	54648445	980	980	980	980	20
458	20240422	113100	54628845	980	980	980	980	0
459	20240422	113000	54628845	980	980	980	980	0
460	20240422	112900	54628845	980	980	980	980	10
461	20240422	112800	54619045	980	980	980	980	0
462	20240422	112700	54619045	980	981	981	980	140
463	20240422	112600	54481840	980	980	980	980	0
464	20240422	112500	54481840	980	980	980	980	0
465	20240422	112400	54481840	980	980	980	980	0
466	20240422	112300	54481840	980	980	980	980	1
467	20240422	112200	54480860	980	980	980	980	0
468	20240422	112100	54480860	980	980	980	980	0
469	20240422	112000	54480860	980	980	980	980	0
470	20240422	111900	54480860	980	980	980	980	0
471	20240422	111800	54480860	980	980	980	980	0
472	20240422	111700	54480860	980	980	980	980	0
473	20240422	111600	54480860	980	980	980	980	0
474	20240422	111500	54480860	980	980	980	980	0
475	20240422	111400	54480860	980	985	985	980	46
476	20240422	111300	54435705	985	985	985	985	0
477	20240422	111200	54435705	985	985	985	985	0
478	20240422	111100	54435705	985	985	985	985	0
479	20240422	111000	54435705	985	985	985	985	0
480	20240422	110900	54435705	985	985	985	985	0
481	20240422	110800	54435705	985	985	985	985	0
482	20240422	110700	54435705	985	985	985	985	0
483	20240422	110600	54435705	985	985	985	985	0
484	20240422	110500	54435705	985	985	985	985	0
485	20240422	110400	54435705	985	985	985	985	0
486	20240422	110300	54435705	985	985	985	985	0
487	20240422	110200	54435705	985	985	985	985	0
488	20240422	110100	54435705	985	985	985	985	0
489	20240422	110000	54435705	985	985	985	985	0
490	20240422	105900	54435705	985	985	985	985	50
491	20240422	105800	54386455	985	985	985	985	0
492	20240422	105700	54386455	985	985	985	985	0
493	20240422	105600	54386455	985	985	985	985	0
494	20240422	105500	54386455	985	985	985	985	0
495	20240422	105400	54386455	985	985	985	985	0
496	20240422	105300	54386455	985	985	985	985	0
497	20240422	105200	54386455	985	985	985	985	0
498	20240422	105100	54386455	985	985	985	985	0
499	20240422	105000	54386455	985	985	985	985	0
500	20240422	104900	54386455	985	985	985	985	173
501	20240422	104800	54216050	985	985	985	985	0
502	20240422	104700	54216050	985	985	985	985	0
503	20240422	104600	54216050	985	985	985	985	0
504	20240422	104500	54216050	985	985	985	985	0
505	20240422	104400	54216050	985	985	985	985	0
506	20240422	104300	54216050	985	985	985	985	13
507	20240422	104200	54203245	985	985	985	985	0
508	20240422	104100	54203245	985	980	985	978	10892
509	20240422	104000	43544084	980	980	980	980	0
510	20240422	103900	43544084	980	980	980	980	1
511	20240422	103800	43543104	985	985	985	985	20
512	20240422	103700	43523404	989	989	989	989	0
513	20240422	103600	43523404	989	989	989	989	50
514	20240422	103500	43473954	989	988	989	988	100
515	20240422	103400	43375150	990	990	990	990	0
516	20240422	103300	43375150	990	990	990	990	0
517	20240422	103200	43375150	990	990	990	990	0
518	20240422	103100	43375150	990	990	990	990	0
519	20240422	103000	43375150	990	990	990	990	0
520	20240422	102900	43375150	990	989	990	989	2
521	20240422	102800	43373171	980	988	988	980	199
522	20240422	102700	43177653	988	988	988	988	0
523	20240422	102600	43177653	988	988	988	988	0
524	20240422	102500	43177653	988	988	988	988	0
525	20240422	102400	43177653	988	988	988	988	0
526	20240422	102300	43177653	988	988	988	988	0
527	20240422	102200	43177653	988	988	988	988	0
528	20240422	102100	43177653	988	988	988	988	0
529	20240422	102000	43177653	988	988	988	988	0
530	20240422	101900	43177653	988	988	988	988	60
531	20240422	101800	43118373	987	987	987	987	0
532	20240422	101700	43118373	987	987	987	987	0
533	20240422	101600	43118373	987	990	990	987	384
534	20240422	101500	42738351	990	990	990	990	722
535	20240422	101400	42023571	994	994	994	994	0
536	20240422	101300	42023571	994	994	994	994	0
537	20240422	101200	42023571	994	994	994	994	10
538	20240422	101100	42013631	994	994	994	994	100
539	20240422	101000	41914231	996	996	996	996	1
540	20240422	100900	41913235	993	993	993	993	670
541	20240422	100800	41247925	993	993	993	993	0
542	20240422	100700	41247925	993	993	993	993	0
543	20240422	100600	41247925	993	993	993	993	0
544	20240422	100500	41247925	993	993	993	993	0
545	20240422	100400	41247925	993	993	993	993	2
546	20240422	100300	41245939	989	989	989	989	14
547	20240422	100200	41232093	993	993	993	993	10
548	20240422	100100	41222163	993	993	993	993	81
549	20240422	100000	41141730	993	993	993	993	186
550	20240422	095900	40957032	993	993	993	993	0
551	20240422	095800	40957032	993	993	993	993	0
552	20240422	095700	40957032	993	993	993	993	10
553	20240422	095600	40947102	987	987	987	987	151
554	20240422	095500	40798065	987	987	987	987	81
555	20240422	095400	40718118	993	988	993	988	996
556	20240422	095300	39734065	988	988	988	988	0
557	20240422	095200	39734065	988	988	988	988	0
558	20240422	095100	39734065	988	989	989	988	230
559	20240422	095000	39506600	991	1001	1001	991	115
560	20240422	094900	39392263	1001	1000	1001	1000	144
561	20240422	094800	39248195	1001	1001	1001	1001	1
562	20240422	094700	39247194	1002	1002	1002	1002	0
563	20240422	094600	39247194	1002	994	1002	994	15
564	20240422	094500	39232244	995	995	995	995	7
565	20240422	094400	39225279	995	995	995	995	0
566	20240422	094300	39225279	995	995	995	995	0
567	20240422	094200	39225279	995	995	995	995	122
568	20240422	094100	39103889	995	1003	1003	995	127
569	20240422	094000	38977436	1003	1003	1003	1003	1
570	20240422	093900	38976433	1005	1005	1005	1005	0
571	20240422	093800	38976433	1005	1002	1005	1000	22
572	20240422	093700	38954366	1005	1001	1005	1001	90
573	20240422	093600	38864244	1005	996	1005	996	132
574	20240422	093500	38731609	994	990	1012	978	5633
575	20240422	093400	33144692	991	991	991	991	0
576	20240422	093300	33144692	991	991	991	991	0
577	20240422	093200	33144692	991	991	991	991	3
578	20240422	093100	33141719	988	988	988	986	339
579	20240422	093000	32807060	991	991	991	991	103
580	20240422	092900	32704987	992	992	992	992	0
581	20240422	092800	32704987	992	992	992	992	0
582	20240422	092700	32704987	992	989	992	989	573
583	20240422	092600	32137776	990	986	990	986	2527
584	20240422	092500	29645632	986	986	986	986	1
585	20240422	092400	29644646	977	977	977	977	0
586	20240422	092300	29644646	977	977	977	977	645
587	20240422	092200	29014481	983	983	983	983	0
588	20240422	092100	29014481	983	987	987	976	855
589	20240422	092000	28176966	990	997	997	990	149
590	20240422	091900	28028844	997	986	997	986	361
591	20240422	091800	27672629	986	988	988	986	921
592	20240422	091700	26762853	988	979	988	976	7205
593	20240422	091600	19646502	988	979	988	979	587
594	20240422	091500	19070475	976	976	976	976	0
595	20240422	091400	19070475	976	979	980	976	1407
596	20240422	091300	17691734	975	975	975	975	334
597	20240422	091200	17366084	980	980	980	980	0
598	20240422	091100	17366084	980	980	980	980	0
599	20240422	091000	17366084	980	976	980	976	5000
600	20240422	090900	12474688	980	971	980	971	2221
601	20240422	090800	10315570	970	966	970	966	1708
602	20240422	090700	8661634	966	952	966	952	1015
603	20240422	090600	7692428	951	950	951	950	835
604	20240422	090500	6898743	951	948	951	948	403
605	20240422	090400	6515590	938	942	946	937	1701
606	20240422	090300	4921128	944	950	950	944	500
607	20240422	090200	4446615	940	940	940	940	26
608	20240422	090100	4422175	935	941	941	935	271
609	20240422	090000	4168100	941	930	941	930	4470