KissMeData/079190/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195200	35885591	747	747	747	747	4285
3	20240422	195100	35885591	747	747	747	747	0
4	20240422	195000	35885591	747	747	747	747	0
5	20240422	194900	35885591	747	747	747	747	0
6	20240422	194800	35885591	747	747	747	747	0
7	20240422	194700	35885591	747	747	747	747	0
8	20240422	194600	35885591	747	747	747	747	0
9	20240422	194500	35885591	747	747	747	747	0
10	20240422	194400	35885591	747	747	747	747	0
11	20240422	194300	35885591	747	747	747	747	0
12	20240422	194200	35885591	747	747	747	747	0
13	20240422	194100	35885591	747	747	747	747	0
14	20240422	194000	35885591	747	747	747	747	0
15	20240422	193900	35885591	747	747	747	747	0
16	20240422	193800	35885591	747	747	747	747	0
17	20240422	193700	35885591	747	747	747	747	0
18	20240422	193600	35885591	747	747	747	747	0
19	20240422	193500	35885591	747	747	747	747	0
20	20240422	193400	35885591	747	747	747	747	0
21	20240422	193300	35885591	747	747	747	747	0
22	20240422	193200	35885591	747	747	747	747	0
23	20240422	193100	35885591	747	747	747	747	0
24	20240422	193000	35885591	747	747	747	747	0
25	20240422	192900	35885591	747	747	747	747	0
26	20240422	192800	35885591	747	747	747	747	0
27	20240422	192700	35885591	747	747	747	747	0
28	20240422	192600	35885591	747	747	747	747	0
29	20240422	192500	35885591	747	747	747	747	0
30	20240422	192400	35885591	747	747	747	747	0
31	20240422	192300	35885591	747	747	747	747	0
32	20240422	192200	35885591	747	747	747	747	4285
33	20240422	192100	35885591	747	747	747	747	0
34	20240422	192000	35885591	747	747	747	747	0
35	20240422	191900	35885591	747	747	747	747	0
36	20240422	191800	35885591	747	747	747	747	0
37	20240422	191700	35885591	747	747	747	747	0
38	20240422	191600	35885591	747	747	747	747	0
39	20240422	191500	35885591	747	747	747	747	0
40	20240422	191400	35885591	747	747	747	747	0
41	20240422	191300	35885591	747	747	747	747	0
42	20240422	191200	35885591	747	747	747	747	0
43	20240422	191100	35885591	747	747	747	747	0
44	20240422	191000	35885591	747	747	747	747	0
45	20240422	190900	35885591	747	747	747	747	0
46	20240422	190800	35885591	747	747	747	747	0
47	20240422	190700	35885591	747	747	747	747	0
48	20240422	190600	35885591	747	747	747	747	0
49	20240422	190500	35885591	747	747	747	747	0
50	20240422	190400	35885591	747	747	747	747	0
51	20240422	190300	35885591	747	747	747	747	0
52	20240422	190200	35885591	747	747	747	747	0
53	20240422	190100	35885591	747	747	747	747	0
54	20240422	190000	35885591	747	747	747	747	0
55	20240422	185900	35885591	747	747	747	747	0
56	20240422	185800	35885591	747	747	747	747	0
57	20240422	185700	35885591	747	747	747	747	0
58	20240422	185600	35885591	747	747	747	747	0
59	20240422	185500	35885591	747	747	747	747	0
60	20240422	185400	35885591	747	747	747	747	0
61	20240422	185300	35885591	747	747	747	747	0
62	20240422	185200	35885591	747	747	747	747	4285
63	20240422	185100	35885591	747	747	747	747	0
64	20240422	185000	35885591	747	747	747	747	0
65	20240422	184900	35885591	747	747	747	747	0
66	20240422	184800	35885591	747	747	747	747	0
67	20240422	184700	35885591	747	747	747	747	0
68	20240422	184600	35885591	747	747	747	747	0
69	20240422	184500	35885591	747	747	747	747	0
70	20240422	184400	35885591	747	747	747	747	0
71	20240422	184300	35885591	747	747	747	747	0
72	20240422	184200	35885591	747	747	747	747	0
73	20240422	184100	35885591	747	747	747	747	0
74	20240422	184000	35885591	747	747	747	747	0
75	20240422	183900	35885591	747	747	747	747	0
76	20240422	183800	35885591	747	747	747	747	0
77	20240422	183700	35885591	747	747	747	747	0
78	20240422	183600	35885591	747	747	747	747	0
79	20240422	183500	35885591	747	747	747	747	0
80	20240422	183400	35885591	747	747	747	747	0
81	20240422	183300	35885591	747	747	747	747	0
82	20240422	183200	35885591	747	747	747	747	0
83	20240422	183100	35885591	747	747	747	747	0
84	20240422	183000	35885591	747	747	747	747	0
85	20240422	182900	35885591	747	747	747	747	0
86	20240422	182800	35885591	747	747	747	747	0
87	20240422	182700	35885591	747	747	747	747	0
88	20240422	182600	35885591	747	747	747	747	0
89	20240422	182500	35885591	747	747	747	747	0
90	20240422	182400	35885591	747	747	747	747	0
91	20240422	182300	35885591	747	747	747	747	0
92	20240422	182200	35885591	747	747	747	747	4285
93	20240422	182100	35885591	747	747	747	747	0
94	20240422	182000	35885591	747	747	747	747	0
95	20240422	181900	35885591	747	747	747	747	0
96	20240422	181800	35885591	747	747	747	747	0
97	20240422	181700	35885591	747	747	747	747	0
98	20240422	181600	35885591	747	747	747	747	0
99	20240422	181500	35885591	747	747	747	747	0
100	20240422	181400	35885591	747	747	747	747	0
101	20240422	181300	35885591	747	747	747	747	0
102	20240422	181200	35885591	747	747	747	747	0
103	20240422	181100	35885591	747	747	747	747	0
104	20240422	181000	35885591	747	747	747	747	0
105	20240422	180900	35885591	747	747	747	747	0
106	20240422	180800	35885591	747	747	747	747	0
107	20240422	180700	35885591	747	747	747	747	0
108	20240422	180600	35885591	747	747	747	747	0
109	20240422	180500	35885591	747	747	747	747	0
110	20240422	180400	35885591	747	747	747	747	0
111	20240422	180300	35885591	747	747	747	747	0
112	20240422	180200	35885591	747	747	747	747	0
113	20240422	180100	35885591	747	747	747	747	0
114	20240422	180000	35885591	747	747	747	747	0
115	20240422	175900	35885591	747	747	747	747	0
116	20240422	175800	35885591	747	747	747	747	0
117	20240422	175700	35885591	747	747	747	747	0
118	20240422	175600	35885591	747	747	747	747	0
119	20240422	175500	35885591	747	747	747	747	0
120	20240422	175400	35885591	747	747	747	747	0
121	20240422	175300	35885591	747	747	747	747	0
122	20240422	175200	35885591	747	747	747	747	4285
123	20240422	175100	35885591	747	747	747	747	0
124	20240422	175000	35885591	747	747	747	747	0
125	20240422	174900	35885591	747	747	747	747	0
126	20240422	174800	35885591	747	747	747	747	0
127	20240422	174700	35885591	747	747	747	747	0
128	20240422	174600	35885591	747	747	747	747	0
129	20240422	174500	35885591	747	747	747	747	0
130	20240422	174400	35885591	747	747	747	747	0
131	20240422	174300	35885591	747	747	747	747	0
132	20240422	174200	35885591	747	747	747	747	0
133	20240422	174100	35885591	747	747	747	747	0
134	20240422	174000	35885591	747	747	747	747	0
135	20240422	173900	35885591	747	747	747	747	0
136	20240422	173800	35885591	747	747	747	747	0
137	20240422	173700	35885591	747	747	747	747	0
138	20240422	173600	35885591	747	747	747	747	0
139	20240422	173500	35885591	747	747	747	747	0
140	20240422	173400	35885591	747	747	747	747	0
141	20240422	173300	35885591	747	747	747	747	0
142	20240422	173200	35885591	747	747	747	747	0
143	20240422	173100	35885591	747	747	747	747	0
144	20240422	173000	35885591	747	747	747	747	0
145	20240422	172900	35885591	747	747	747	747	0
146	20240422	172800	35885591	747	747	747	747	0
147	20240422	172700	35885591	747	747	747	747	0
148	20240422	172600	35885591	747	747	747	747	0
149	20240422	172500	35885591	747	747	747	747	0
150	20240422	172400	35885591	747	747	747	747	0
151	20240422	172300	35885591	747	747	747	747	0
152	20240422	172200	35885591	747	747	747	747	4285
153	20240422	172100	35885591	747	747	747	747	0
154	20240422	172000	35885591	747	747	747	747	0
155	20240422	171900	35885591	747	747	747	747	0
156	20240422	171800	35885591	747	747	747	747	0
157	20240422	171700	35885591	747	747	747	747	0
158	20240422	171600	35885591	747	747	747	747	0
159	20240422	171500	35885591	747	747	747	747	0
160	20240422	171400	35885591	747	747	747	747	0
161	20240422	171300	35885591	747	747	747	747	0
162	20240422	171200	35885591	747	747	747	747	0
163	20240422	171100	35885591	747	747	747	747	0
164	20240422	171000	35885591	747	747	747	747	0
165	20240422	170900	35885591	747	747	747	747	0
166	20240422	170800	35885591	747	747	747	747	0
167	20240422	170700	35885591	747	747	747	747	0
168	20240422	170600	35885591	747	747	747	747	0
169	20240422	170500	35885591	747	747	747	747	0
170	20240422	170400	35885591	747	747	747	747	0
171	20240422	170300	35885591	747	747	747	747	0
172	20240422	170200	35885591	747	747	747	747	0
173	20240422	170100	35885591	747	747	747	747	0
174	20240422	170000	35885591	747	747	747	747	0
175	20240422	165900	35885591	747	747	747	747	0
176	20240422	165800	35885591	747	747	747	747	0
177	20240422	165700	35885591	747	747	747	747	0
178	20240422	165600	35885591	747	747	747	747	0
179	20240422	165500	35885591	747	747	747	747	0
180	20240422	165400	35885591	747	747	747	747	0
181	20240422	165300	35885591	747	747	747	747	0
182	20240422	165200	35885591	747	747	747	747	4285
183	20240422	165100	35885591	747	747	747	747	0
184	20240422	165000	35885591	747	747	747	747	0
185	20240422	164900	35885591	747	747	747	747	0
186	20240422	164800	35885591	747	747	747	747	0
187	20240422	164700	35885591	747	747	747	747	0
188	20240422	164600	35885591	747	747	747	747	0
189	20240422	164500	35885591	747	747	747	747	0
190	20240422	164400	35885591	747	747	747	747	0
191	20240422	164300	35885591	747	747	747	747	0
192	20240422	164200	35885591	747	747	747	747	0
193	20240422	164100	35885591	747	747	747	747	0
194	20240422	164000	35885591	747	747	747	747	0
195	20240422	163900	35885591	747	747	747	747	0
196	20240422	163800	35885591	747	747	747	747	0
197	20240422	163700	35885591	747	747	747	747	0
198	20240422	163600	35885591	747	747	747	747	0
199	20240422	163500	35885591	747	747	747	747	0
200	20240422	163400	35885591	747	747	747	747	0
201	20240422	163300	35885591	747	747	747	747	0
202	20240422	163200	35885591	747	747	747	747	0
203	20240422	163100	35885591	747	747	747	747	0
204	20240422	163000	35885591	747	747	747	747	0
205	20240422	162900	35885591	747	747	747	747	0
206	20240422	162800	35885591	747	747	747	747	0
207	20240422	162700	35885591	747	747	747	747	0
208	20240422	162600	35885591	747	747	747	747	0
209	20240422	162500	35885591	747	747	747	747	0
210	20240422	162400	35885591	747	747	747	747	0
211	20240422	162300	35885591	747	747	747	747	0
212	20240422	162200	35885591	747	747	747	747	4285
213	20240422	162100	35885591	747	747	747	747	0
214	20240422	162000	35885591	747	747	747	747	0
215	20240422	161900	35885591	747	747	747	747	0
216	20240422	161800	35885591	747	747	747	747	0
217	20240422	161700	35885591	747	747	747	747	0
218	20240422	161600	35885591	747	747	747	747	0
219	20240422	161500	35885591	747	747	747	747	0
220	20240422	161400	35885591	747	747	747	747	0
221	20240422	161300	35885591	747	747	747	747	0
222	20240422	161200	35885591	747	747	747	747	0
223	20240422	161100	35885591	747	747	747	747	0
224	20240422	161000	35885591	747	747	747	747	0
225	20240422	160900	35885591	747	747	747	747	0
226	20240422	160800	35885591	747	747	747	747	0
227	20240422	160700	35885591	747	747	747	747	0
228	20240422	160600	35885591	747	747	747	747	0
229	20240422	160500	35885591	747	747	747	747	0
230	20240422	160400	35885591	747	747	747	747	0
231	20240422	160300	35885591	747	747	747	747	0
232	20240422	160200	35885591	747	747	747	747	0
233	20240422	160100	35885591	747	747	747	747	0
234	20240422	160000	35885591	747	747	747	747	0
235	20240422	155900	35885591	747	747	747	747	0
236	20240422	155800	35885591	747	747	747	747	0
237	20240422	155700	35885591	747	747	747	747	0
238	20240422	155600	35885591	747	747	747	747	0
239	20240422	155500	35885591	747	747	747	747	0
240	20240422	155400	35885591	747	747	747	747	0
241	20240422	155300	35885591	747	747	747	747	0
242	20240422	155200	35885591	747	747	747	747	4285
243	20240422	155100	35885591	747	747	747	747	0
244	20240422	155000	35885591	747	747	747	747	0
245	20240422	154900	35885591	747	747	747	747	0
246	20240422	154800	35885591	747	747	747	747	0
247	20240422	154700	35885591	747	747	747	747	0
248	20240422	154600	35885591	747	747	747	747	0
249	20240422	154500	35885591	747	747	747	747	0
250	20240422	154400	35885591	747	747	747	747	0
251	20240422	154300	35885591	747	747	747	747	0
252	20240422	154200	35885591	747	747	747	747	0
253	20240422	154100	35885591	747	747	747	747	0
254	20240422	154000	35885591	747	747	747	747	0
255	20240422	153900	35885591	747	747	747	747	0
256	20240422	153800	35885591	747	747	747	747	0
257	20240422	153700	35885591	747	747	747	747	0
258	20240422	153600	35885591	747	747	747	747	0
259	20240422	153500	35885591	747	747	747	747	0
260	20240422	153400	35885591	747	747	747	747	0
261	20240422	153300	35885591	747	747	747	747	0
262	20240422	153200	35885591	747	747	747	747	0
263	20240422	153100	35885591	747	747	747	747	0
264	20240422	153000	35885591	747	747	747	747	4285
265	20240422	152900	32684696	749	749	749	749	0
266	20240422	152800	32684696	749	749	749	749	0
267	20240422	152700	32684696	749	749	749	749	0
268	20240422	152600	32684696	749	749	749	749	0
269	20240422	152500	32684696	749	749	749	749	0
270	20240422	152400	32684696	749	749	749	749	0
271	20240422	152300	32684696	749	749	749	749	0
272	20240422	152200	32684696	749	749	749	749	0
273	20240422	152100	32684696	749	749	749	749	0
274	20240422	152000	32684696	749	749	749	749	0
275	20240422	151900	32684696	749	749	749	749	75
276	20240422	151800	32628521	749	749	749	749	108
277	20240422	151700	32547629	748	749	749	748	505
278	20240422	151600	32169757	751	751	751	751	0
279	20240422	151500	32169757	751	751	751	751	0
280	20240422	151400	32169757	751	751	751	751	1
281	20240422	151300	32169006	751	751	751	751	0
282	20240422	151200	32169006	751	751	751	751	2
283	20240422	151100	32167504	751	751	751	751	0
284	20240422	151000	32167504	751	751	751	748	899
285	20240422	150900	31494803	751	749	751	749	60
286	20240422	150800	31449859	748	748	748	748	0
287	20240422	150700	31449859	748	748	748	748	0
288	20240422	150600	31449859	748	749	749	748	1121
289	20240422	150500	30610822	748	748	748	748	0
290	20240422	150400	30610822	748	748	748	748	0
291	20240422	150300	30610822	748	748	748	748	0
292	20240422	150200	30610822	748	748	748	748	0
293	20240422	150100	30610822	748	748	748	748	0
294	20240422	150000	30610822	748	748	748	748	0
295	20240422	145900	30610822	748	748	748	748	0
296	20240422	145800	30610822	748	748	748	748	0
297	20240422	145700	30610822	748	748	748	748	0
298	20240422	145600	30610822	748	748	748	748	0
299	20240422	145500	30610822	748	748	748	748	0
300	20240422	145400	30610822	748	752	752	748	1800
301	20240422	145300	29262209	752	752	752	752	0
302	20240422	145200	29262209	752	753	753	752	1000
303	20240422	145100	28509987	753	753	753	753	0
304	20240422	145000	28509987	753	753	753	753	0
305	20240422	144900	28509987	753	753	753	753	50
306	20240422	144800	28472337	754	754	754	754	99
307	20240422	144700	28397691	753	754	754	753	944
308	20240422	144600	27686359	758	758	758	758	0
309	20240422	144500	27686359	758	758	758	758	0
310	20240422	144400	27686359	758	758	758	758	0
311	20240422	144300	27686359	758	758	758	758	0
312	20240422	144200	27686359	758	758	758	758	0
313	20240422	144100	27686359	758	758	758	758	0
314	20240422	144000	27686359	758	758	758	758	170
315	20240422	143900	27557499	759	759	759	759	0
316	20240422	143800	27557499	759	759	759	759	0
317	20240422	143700	27557499	759	759	759	759	0
318	20240422	143600	27557499	759	759	759	759	0
319	20240422	143500	27557499	759	759	759	759	0
320	20240422	143400	27557499	759	759	759	759	0
321	20240422	143300	27557499	759	759	759	759	0
322	20240422	143200	27557499	759	759	759	759	0
323	20240422	143100	27557499	759	757	759	757	2807
324	20240422	143000	25428705	757	757	757	757	0
325	20240422	142900	25428705	757	757	757	757	0
326	20240422	142800	25428705	757	757	757	757	0
327	20240422	142700	25428705	757	757	757	757	0
328	20240422	142600	25428705	757	757	757	757	0
329	20240422	142500	25428705	757	757	757	757	0
330	20240422	142400	25428705	757	757	757	757	0
331	20240422	142300	25428705	757	757	757	757	0
332	20240422	142200	25428705	757	757	757	757	0
333	20240422	142100	25428705	757	757	757	757	0
334	20240422	142000	25428705	757	757	757	757	170
335	20240422	141900	25300015	757	757	757	757	0
336	20240422	141800	25300015	757	757	757	757	0
337	20240422	141700	25300015	757	757	757	757	0
338	20240422	141600	25300015	757	757	757	757	0
339	20240422	141500	25300015	757	757	757	757	0
340	20240422	141400	25300015	757	757	757	757	0
341	20240422	141300	25300015	757	757	757	757	0
342	20240422	141200	25300015	757	757	757	757	0
343	20240422	141100	25300015	757	757	757	757	0
344	20240422	141000	25300015	757	757	757	757	0
345	20240422	140900	25300015	757	757	757	757	0
346	20240422	140800	25300015	757	757	757	757	0
347	20240422	140700	25300015	757	757	757	757	8
348	20240422	140600	25293959	758	758	758	758	0
349	20240422	140500	25293959	758	758	758	758	0
350	20240422	140400	25293959	758	758	758	758	0
351	20240422	140300	25293959	758	758	758	758	0
352	20240422	140200	25293959	758	758	758	758	0
353	20240422	140100	25293959	758	758	758	758	0
354	20240422	140000	25293959	758	758	758	758	170
355	20240422	135900	25165099	758	758	758	758	0
356	20240422	135800	25165099	758	758	758	758	0
357	20240422	135700	25165099	758	758	758	758	0
358	20240422	135600	25165099	758	758	758	758	0
359	20240422	135500	25165099	758	758	758	758	0
360	20240422	135400	25165099	758	758	758	758	0
361	20240422	135300	25165099	758	758	758	758	0
362	20240422	135200	25165099	758	758	758	758	0
363	20240422	135100	25165099	758	758	758	758	0
364	20240422	135000	25165099	758	758	758	758	0
365	20240422	134900	25165099	758	758	758	758	0
366	20240422	134800	25165099	758	758	758	758	0
367	20240422	134700	25165099	758	758	758	758	0
368	20240422	134600	25165099	758	758	758	758	0
369	20240422	134500	25165099	758	758	758	758	0
370	20240422	134400	25165099	758	758	758	758	0
371	20240422	134300	25165099	758	758	758	758	0
372	20240422	134200	25165099	758	758	758	758	0
373	20240422	134100	25165099	758	758	758	758	1
374	20240422	134000	25164341	757	757	757	757	171
375	20240422	133900	25034894	757	757	757	757	0
376	20240422	133800	25034894	757	757	757	757	0
377	20240422	133700	25034894	757	757	757	757	0
378	20240422	133600	25034894	757	757	757	757	0
379	20240422	133500	25034894	757	757	757	757	0
380	20240422	133400	25034894	757	757	757	757	0
381	20240422	133300	25034894	757	757	757	757	0
382	20240422	133200	25034894	757	757	757	757	0
383	20240422	133100	25034894	757	757	757	757	0
384	20240422	133000	25034894	757	757	757	757	28
385	20240422	132900	25013698	756	756	756	756	0
386	20240422	132800	25013698	756	756	756	756	13
387	20240422	132700	25003870	756	756	756	756	0
388	20240422	132600	25003870	756	756	756	756	0
389	20240422	132500	25003870	756	756	756	756	0
390	20240422	132400	25003870	756	756	756	756	55
391	20240422	132300	24962290	756	756	756	756	17
392	20240422	132200	24949438	757	757	757	757	0
393	20240422	132100	24949438	757	757	757	757	0
394	20240422	132000	24949438	757	757	757	757	171
395	20240422	131900	24819991	756	756	756	756	0
396	20240422	131800	24819991	756	756	756	756	34
397	20240422	131700	24794287	757	757	757	757	0
398	20240422	131600	24794287	757	757	757	757	0
399	20240422	131500	24794287	757	757	757	757	0
400	20240422	131400	24794287	757	757	757	757	0
401	20240422	131300	24794287	757	757	757	757	0
402	20240422	131200	24794287	757	757	757	757	0
403	20240422	131100	24794287	757	757	757	757	0
404	20240422	131000	24794287	757	757	757	757	1
405	20240422	130900	24793530	755	755	755	755	2400
406	20240422	130800	22981530	756	756	756	756	0
407	20240422	130700	22981530	756	756	756	756	17
408	20240422	130600	22968678	756	756	756	756	0
409	20240422	130500	22968678	756	756	756	756	0
410	20240422	130400	22968678	756	756	756	756	0
411	20240422	130300	22968678	756	756	756	756	0
412	20240422	130200	22968678	756	756	756	756	407
413	20240422	130100	22660986	757	757	757	757	17
414	20240422	130000	22648117	758	758	758	758	171
415	20240422	125900	22518499	760	760	760	760	0
416	20240422	125800	22518499	760	760	760	760	0
417	20240422	125700	22518499	760	760	760	760	0
418	20240422	125600	22518499	760	760	760	760	0
419	20240422	125500	22518499	760	760	760	760	0
420	20240422	125400	22518499	760	760	760	760	0
421	20240422	125300	22518499	760	760	760	760	0
422	20240422	125200	22518499	760	760	760	760	0
423	20240422	125100	22518499	760	760	760	760	0
424	20240422	125000	22518499	760	760	760	760	0
425	20240422	124900	22518499	760	755	760	755	577
426	20240422	124800	22082859	755	755	755	755	0
427	20240422	124700	22082859	755	755	755	755	0
428	20240422	124600	22082859	755	755	755	755	0
429	20240422	124500	22082859	755	755	755	755	0
430	20240422	124400	22082859	755	755	755	755	0
431	20240422	124300	22082859	755	755	755	755	0
432	20240422	124200	22082859	755	755	755	755	0
433	20240422	124100	22082859	755	755	755	755	0
434	20240422	124000	22082859	755	755	755	755	171
435	20240422	123900	21953754	755	755	755	755	3
436	20240422	123800	21951489	755	755	755	755	0
437	20240422	123700	21951489	755	755	755	755	0
438	20240422	123600	21951489	755	755	755	755	0
439	20240422	123500	21951489	755	755	755	755	0
440	20240422	123400	21951489	755	755	755	755	0
441	20240422	123300	21951489	755	755	755	755	0
442	20240422	123200	21951489	755	755	755	755	0
443	20240422	123100	21951489	755	755	755	755	0
444	20240422	123000	21951489	755	755	755	755	0
445	20240422	122900	21951489	755	755	755	755	0
446	20240422	122800	21951489	755	755	755	755	0
447	20240422	122700	21951489	755	755	755	755	0
448	20240422	122600	21951489	755	755	755	755	0
449	20240422	122500	21951489	755	755	755	755	0
450	20240422	122400	21951489	755	755	755	755	0
451	20240422	122300	21951489	755	755	755	755	0
452	20240422	122200	21951489	755	755	755	755	0
453	20240422	122100	21951489	755	755	755	755	0
454	20240422	122000	21951489	755	755	755	755	171
455	20240422	121900	21822384	748	748	748	748	0
456	20240422	121800	21822384	748	748	748	748	0
457	20240422	121700	21822384	748	748	748	748	0
458	20240422	121600	21822384	748	753	753	748	4285
459	20240422	121500	18612729	754	754	754	754	15
460	20240422	121400	18601419	755	755	755	755	9
461	20240422	121300	18594624	755	755	755	755	0
462	20240422	121200	18594624	755	755	755	755	12
463	20240422	121100	18585564	755	755	755	755	0
464	20240422	121000	18585564	755	755	755	755	0
465	20240422	120900	18585564	755	755	755	755	0
466	20240422	120800	18585564	755	755	755	755	0
467	20240422	120700	18585564	755	755	755	755	0
468	20240422	120600	18585564	755	755	755	755	0
469	20240422	120500	18585564	755	755	755	755	498
470	20240422	120400	18209574	755	755	755	755	0
471	20240422	120300	18209574	755	755	755	755	0
472	20240422	120200	18209574	755	755	755	755	2
473	20240422	120100	18208064	758	758	758	758	0
474	20240422	120000	18208064	758	758	758	758	171
475	20240422	115900	18078446	758	758	758	758	0
476	20240422	115800	18078446	758	758	758	758	0
477	20240422	115700	18078446	758	758	758	758	0
478	20240422	115600	18078446	758	758	758	758	0
479	20240422	115500	18078446	758	758	758	758	0
480	20240422	115400	18078446	758	758	758	758	0
481	20240422	115300	18078446	758	758	758	758	0
482	20240422	115200	18078446	758	758	758	758	0
483	20240422	115100	18078446	758	758	758	758	0
484	20240422	115000	18078446	758	758	758	758	0
485	20240422	114900	18078446	758	758	758	758	0
486	20240422	114800	18078446	758	758	758	758	22
487	20240422	114700	18061770	758	758	758	758	0
488	20240422	114600	18061770	758	758	758	758	0
489	20240422	114500	18061770	758	758	758	758	0
490	20240422	114400	18061770	758	758	758	758	0
491	20240422	114300	18061770	758	758	758	758	0
492	20240422	114200	18061770	758	758	758	758	0
493	20240422	114100	18061770	758	758	758	758	0
494	20240422	114000	18061770	758	758	758	758	171
495	20240422	113900	17932152	758	758	758	758	0
496	20240422	113800	17932152	758	758	758	758	0
497	20240422	113700	17932152	758	758	758	758	0
498	20240422	113600	17932152	758	758	758	758	0
499	20240422	113500	17932152	758	758	758	758	0
500	20240422	113400	17932152	758	758	758	758	0
501	20240422	113300	17932152	758	758	758	758	0
502	20240422	113200	17932152	758	758	758	758	0
503	20240422	113100	17932152	758	758	758	758	0
504	20240422	113000	17932152	758	758	758	758	0
505	20240422	112900	17932152	758	758	758	758	0
506	20240422	112800	17932152	758	758	758	758	0
507	20240422	112700	17932152	758	758	758	758	1
508	20240422	112600	17931394	757	757	757	757	0
509	20240422	112500	17931394	757	757	757	757	0
510	20240422	112400	17931394	757	757	757	757	1316
511	20240422	112300	16935182	757	757	757	757	0
512	20240422	112200	16935182	757	757	757	757	0
513	20240422	112100	16935182	757	757	757	757	0
514	20240422	112000	16935182	757	757	757	757	171
515	20240422	111900	16805735	757	757	757	757	0
516	20240422	111800	16805735	757	757	757	757	0
517	20240422	111700	16805735	757	757	757	757	0
518	20240422	111600	16805735	757	757	757	757	0
519	20240422	111500	16805735	757	757	757	757	0
520	20240422	111400	16805735	757	757	757	757	0
521	20240422	111300	16805735	757	757	757	757	0
522	20240422	111200	16805735	757	757	757	757	0
523	20240422	111100	16805735	757	757	757	757	0
524	20240422	111000	16805735	757	757	757	757	0
525	20240422	110900	16805735	757	757	757	757	0
526	20240422	110800	16805735	757	757	757	757	0
527	20240422	110700	16805735	757	757	757	757	0
528	20240422	110600	16805735	757	757	757	757	0
529	20240422	110500	16805735	757	757	757	757	0
530	20240422	110400	16805735	757	757	757	757	0
531	20240422	110300	16805735	757	757	757	757	0
532	20240422	110200	16805735	757	757	757	757	0
533	20240422	110100	16805735	757	757	757	757	1
534	20240422	110000	16804978	756	756	756	756	171
535	20240422	105900	16675702	751	751	751	751	156
536	20240422	105800	16558546	750	750	750	750	114
537	20240422	105700	16473046	751	751	751	751	40
538	20240422	105600	16443006	756	756	756	756	0
539	20240422	105500	16443006	756	756	756	756	0
540	20240422	105400	16443006	756	756	756	756	0
541	20240422	105300	16443006	756	756	756	756	0
542	20240422	105200	16443006	756	754	756	754	25
543	20240422	105100	16424146	749	749	749	749	0
544	20240422	105000	16424146	749	749	749	749	0
545	20240422	104900	16424146	749	749	749	749	1
546	20240422	104800	16423397	750	750	750	750	423
547	20240422	104700	16106147	749	749	749	749	10
548	20240422	104600	16098657	750	749	750	749	26
549	20240422	104500	16079167	748	748	748	748	0
550	20240422	104400	16079167	748	748	748	748	12
551	20240422	104300	16070191	748	748	748	748	0
552	20240422	104200	16070191	748	750	750	748	60
553	20240422	104100	16025241	754	754	754	754	0
554	20240422	104000	16025241	754	754	754	754	171
555	20240422	103900	15896307	750	750	750	750	35
556	20240422	103800	15870057	754	754	754	754	0
557	20240422	103700	15870057	754	754	754	754	1
558	20240422	103600	15869303	750	750	750	750	70
559	20240422	103500	15816803	755	755	755	755	0
560	20240422	103400	15816803	755	755	755	755	0
561	20240422	103300	15816803	755	755	755	755	1
562	20240422	103200	15816048	748	754	754	747	1008
563	20240422	103100	15060648	754	754	754	754	8
564	20240422	103000	15054616	757	757	757	757	0
565	20240422	102900	15054616	757	757	757	757	8
566	20240422	102800	15048560	757	757	757	757	3
567	20240422	102700	15046289	752	752	752	752	0
568	20240422	102600	15046289	752	752	752	752	0
569	20240422	102500	15046289	752	754	754	752	300
570	20240422	102400	14820577	757	757	757	757	0
571	20240422	102300	14820577	757	757	757	757	0
572	20240422	102200	14820577	757	757	757	757	0
573	20240422	102100	14820577	757	757	757	757	0
574	20240422	102000	14820577	757	757	757	757	171
575	20240422	101900	14691130	752	752	752	752	1786
576	20240422	101800	13348058	752	752	752	752	0
577	20240422	101700	13348058	752	752	752	752	0
578	20240422	101600	13348058	752	753	753	752	65
579	20240422	101500	13299145	757	754	757	754	18
580	20240422	101400	13285570	757	757	757	757	50
581	20240422	101300	13247720	757	757	757	757	0
582	20240422	101200	13247720	757	757	757	757	438
583	20240422	101100	12916154	757	757	757	757	0
584	20240422	101000	12916154	757	757	757	757	0
585	20240422	100900	12916154	757	757	757	757	1
586	20240422	100800	12915397	757	757	757	757	0
587	20240422	100700	12915397	757	757	757	757	0
588	20240422	100600	12915397	757	757	757	757	1
589	20240422	100500	12914640	757	757	757	757	0
590	20240422	100400	12914640	757	757	757	757	1
591	20240422	100300	12913883	753	753	753	753	0
592	20240422	100200	12913883	753	753	753	753	663
593	20240422	100100	12414644	753	753	753	753	1
594	20240422	100000	12413891	757	757	757	757	172
595	20240422	095900	12283687	753	753	753	753	100
596	20240422	095800	12208387	752	753	753	752	84
597	20240422	095700	12145203	753	753	753	753	16
598	20240422	095600	12133155	758	758	758	758	0
599	20240422	095500	12133155	758	758	758	758	0
600	20240422	095400	12133155	758	758	758	758	0
601	20240422	095300	12133155	758	758	758	758	0
602	20240422	095200	12133155	758	758	758	758	5
603	20240422	095100	12129365	758	758	758	758	0
604	20240422	095000	12129365	758	758	758	758	0
605	20240422	094900	12129365	758	758	758	758	0
606	20240422	094800	12129365	758	758	758	758	1
607	20240422	094700	12128607	758	752	758	752	650
608	20240422	094600	11639347	753	753	753	753	16
609	20240422	094500	11627299	753	753	753	753	0
610	20240422	094400	11627299	753	753	753	753	27
611	20240422	094300	11606968	758	758	758	758	0
612	20240422	094200	11606968	758	754	758	754	100
613	20240422	094100	11531504	754	754	754	754	16
614	20240422	094000	11519440	758	758	758	758	171
615	20240422	093900	11389822	758	758	758	758	0
616	20240422	093800	11389822	758	758	758	758	50
617	20240422	093700	11351922	758	758	758	758	0
618	20240422	093600	11351922	758	758	758	758	4
619	20240422	093500	11348890	747	753	753	747	2626
620	20240422	093400	9384156	752	752	752	752	0
621	20240422	093300	9384156	752	752	752	752	100
622	20240422	093200	9308956	752	752	752	752	0
623	20240422	093100	9308956	752	752	752	752	0
624	20240422	093000	9308956	752	752	752	752	0
625	20240422	092900	9308956	752	752	752	752	0
626	20240422	092800	9308956	752	752	752	752	0
627	20240422	092700	9308956	752	752	752	752	0
628	20240422	092600	9308956	752	752	752	752	0
629	20240422	092500	9308956	752	754	754	752	3500
630	20240422	092400	6673373	757	757	757	757	0
631	20240422	092300	6673373	757	757	757	757	100
632	20240422	092200	6597673	757	757	757	757	0
633	20240422	092100	6597673	757	757	757	757	0
634	20240422	092000	6597673	757	757	757	757	171
635	20240422	091900	6468226	757	749	757	749	14
636	20240422	091800	6457724	749	749	749	749	488
637	20240422	091700	6092212	759	759	759	759	0
638	20240422	091600	6092212	759	759	759	759	10
639	20240422	091500	6084622	759	759	759	759	1
640	20240422	091400	6083863	748	758	759	748	802
641	20240422	091300	5483946	748	752	752	747	2601
642	20240422	091200	3533723	752	752	752	752	18
643	20240422	091100	3520187	759	759	759	759	0
644	20240422	091000	3520187	759	759	759	759	1
645	20240422	090900	3519428	757	757	757	757	1
646	20240422	090800	3518671	752	752	752	752	0
647	20240422	090700	3518671	752	752	752	752	0
648	20240422	090600	3518671	752	752	752	752	0
649	20240422	090500	3518671	752	752	752	752	0
650	20240422	090400	3518671	752	752	752	752	0
651	20240422	090300	3518671	752	752	752	752	1583
652	20240422	090200	2328255	752	755	755	752	917
653	20240422	090100	1638621	758	758	758	758	0
654	20240422	090000	1638621	758	752	759	752	2179