KissMeData/104040/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201000	34351059	974	974	974	974	553
3	20240422	200900	34351059	974	974	974	974	0
4	20240422	200800	34351059	974	974	974	974	0
5	20240422	200700	34351059	974	974	974	974	0
6	20240422	200600	34351059	974	974	974	974	0
7	20240422	200500	34351059	974	974	974	974	0
8	20240422	200400	34351059	974	974	974	974	0
9	20240422	200300	34351059	974	974	974	974	0
10	20240422	200200	34351059	974	974	974	974	0
11	20240422	200100	34351059	974	974	974	974	0
12	20240422	200000	34351059	974	974	974	974	0
13	20240422	195900	34351059	974	974	974	974	0
14	20240422	195800	34351059	974	974	974	974	0
15	20240422	195700	34351059	974	974	974	974	0
16	20240422	195600	34351059	974	974	974	974	0
17	20240422	195500	34351059	974	974	974	974	0
18	20240422	195400	34351059	974	974	974	974	0
19	20240422	195300	34351059	974	974	974	974	0
20	20240422	195200	34351059	974	974	974	974	0
21	20240422	195100	34351059	974	974	974	974	0
22	20240422	195000	34351059	974	974	974	974	0
23	20240422	194900	34351059	974	974	974	974	0
24	20240422	194800	34351059	974	974	974	974	0
25	20240422	194700	34351059	974	974	974	974	0
26	20240422	194600	34351059	974	974	974	974	0
27	20240422	194500	34351059	974	974	974	974	0
28	20240422	194400	34351059	974	974	974	974	0
29	20240422	194300	34351059	974	974	974	974	0
30	20240422	194200	34351059	974	974	974	974	0
31	20240422	194100	34351059	974	974	974	974	0
32	20240422	194000	34351059	974	974	974	974	553
33	20240422	193900	34351059	974	974	974	974	0
34	20240422	193800	34351059	974	974	974	974	0
35	20240422	193700	34351059	974	974	974	974	0
36	20240422	193600	34351059	974	974	974	974	0
37	20240422	193500	34351059	974	974	974	974	0
38	20240422	193400	34351059	974	974	974	974	0
39	20240422	193300	34351059	974	974	974	974	0
40	20240422	193200	34351059	974	974	974	974	0
41	20240422	193100	34351059	974	974	974	974	0
42	20240422	193000	34351059	974	974	974	974	0
43	20240422	192900	34351059	974	974	974	974	0
44	20240422	192800	34351059	974	974	974	974	0
45	20240422	192700	34351059	974	974	974	974	0
46	20240422	192600	34351059	974	974	974	974	0
47	20240422	192500	34351059	974	974	974	974	0
48	20240422	192400	34351059	974	974	974	974	0
49	20240422	192300	34351059	974	974	974	974	0
50	20240422	192200	34351059	974	974	974	974	0
51	20240422	192100	34351059	974	974	974	974	0
52	20240422	192000	34351059	974	974	974	974	0
53	20240422	191900	34351059	974	974	974	974	0
54	20240422	191800	34351059	974	974	974	974	0
55	20240422	191700	34351059	974	974	974	974	0
56	20240422	191600	34351059	974	974	974	974	0
57	20240422	191500	34351059	974	974	974	974	0
58	20240422	191400	34351059	974	974	974	974	0
59	20240422	191300	34351059	974	974	974	974	0
60	20240422	191200	34351059	974	974	974	974	0
61	20240422	191100	34351059	974	974	974	974	0
62	20240422	191000	34351059	974	974	974	974	553
63	20240422	190900	34351059	974	974	974	974	0
64	20240422	190800	34351059	974	974	974	974	0
65	20240422	190700	34351059	974	974	974	974	0
66	20240422	190600	34351059	974	974	974	974	0
67	20240422	190500	34351059	974	974	974	974	0
68	20240422	190400	34351059	974	974	974	974	0
69	20240422	190300	34351059	974	974	974	974	0
70	20240422	190200	34351059	974	974	974	974	0
71	20240422	190100	34351059	974	974	974	974	0
72	20240422	190000	34351059	974	974	974	974	0
73	20240422	185900	34351059	974	974	974	974	0
74	20240422	185800	34351059	974	974	974	974	0
75	20240422	185700	34351059	974	974	974	974	0
76	20240422	185600	34351059	974	974	974	974	0
77	20240422	185500	34351059	974	974	974	974	0
78	20240422	185400	34351059	974	974	974	974	0
79	20240422	185300	34351059	974	974	974	974	0
80	20240422	185200	34351059	974	974	974	974	0
81	20240422	185100	34351059	974	974	974	974	0
82	20240422	185000	34351059	974	974	974	974	0
83	20240422	184900	34351059	974	974	974	974	0
84	20240422	184800	34351059	974	974	974	974	0
85	20240422	184700	34351059	974	974	974	974	0
86	20240422	184600	34351059	974	974	974	974	0
87	20240422	184500	34351059	974	974	974	974	0
88	20240422	184400	34351059	974	974	974	974	0
89	20240422	184300	34351059	974	974	974	974	0
90	20240422	184200	34351059	974	974	974	974	0
91	20240422	184100	34351059	974	974	974	974	0
92	20240422	184000	34351059	974	974	974	974	553
93	20240422	183900	34351059	974	974	974	974	0
94	20240422	183800	34351059	974	974	974	974	0
95	20240422	183700	34351059	974	974	974	974	0
96	20240422	183600	34351059	974	974	974	974	0
97	20240422	183500	34351059	974	974	974	974	0
98	20240422	183400	34351059	974	974	974	974	0
99	20240422	183300	34351059	974	974	974	974	0
100	20240422	183200	34351059	974	974	974	974	0
101	20240422	183100	34351059	974	974	974	974	0
102	20240422	183000	34351059	974	974	974	974	0
103	20240422	182900	34351059	974	974	974	974	0
104	20240422	182800	34351059	974	974	974	974	0
105	20240422	182700	34351059	974	974	974	974	0
106	20240422	182600	34351059	974	974	974	974	0
107	20240422	182500	34351059	974	974	974	974	0
108	20240422	182400	34351059	974	974	974	974	0
109	20240422	182300	34351059	974	974	974	974	0
110	20240422	182200	34351059	974	974	974	974	0
111	20240422	182100	34351059	974	974	974	974	0
112	20240422	182000	34351059	974	974	974	974	0
113	20240422	181900	34351059	974	974	974	974	0
114	20240422	181800	34351059	974	974	974	974	0
115	20240422	181700	34351059	974	974	974	974	0
116	20240422	181600	34351059	974	974	974	974	0
117	20240422	181500	34351059	974	974	974	974	0
118	20240422	181400	34351059	974	974	974	974	0
119	20240422	181300	34351059	974	974	974	974	0
120	20240422	181200	34351059	974	974	974	974	0
121	20240422	181100	34351059	974	974	974	974	0
122	20240422	181000	34351059	974	974	974	974	553
123	20240422	180900	34351059	974	974	974	974	0
124	20240422	180800	34351059	974	974	974	974	0
125	20240422	180700	34351059	974	974	974	974	0
126	20240422	180600	34351059	974	974	974	974	0
127	20240422	180500	34351059	974	974	974	974	0
128	20240422	180400	34351059	974	974	974	974	0
129	20240422	180300	34351059	974	974	974	974	0
130	20240422	180200	34351059	974	974	974	974	0
131	20240422	180100	34351059	974	974	974	974	0
132	20240422	180000	34351059	974	974	974	974	0
133	20240422	175900	34351059	974	974	974	974	0
134	20240422	175800	34351059	974	974	974	974	0
135	20240422	175700	34351059	974	974	974	974	0
136	20240422	175600	34351059	974	974	974	974	0
137	20240422	175500	34351059	974	974	974	974	0
138	20240422	175400	34351059	974	974	974	974	0
139	20240422	175300	34351059	974	974	974	974	0
140	20240422	175200	34351059	974	974	974	974	0
141	20240422	175100	34351059	974	974	974	974	0
142	20240422	175000	34351059	974	974	974	974	0
143	20240422	174900	34351059	974	974	974	974	0
144	20240422	174800	34351059	974	974	974	974	0
145	20240422	174700	34351059	974	974	974	974	0
146	20240422	174600	34351059	974	974	974	974	0
147	20240422	174500	34351059	974	974	974	974	0
148	20240422	174400	34351059	974	974	974	974	0
149	20240422	174300	34351059	974	974	974	974	0
150	20240422	174200	34351059	974	974	974	974	0
151	20240422	174100	34351059	974	974	974	974	0
152	20240422	174000	34351059	974	974	974	974	553
153	20240422	173900	34351059	974	974	974	974	0
154	20240422	173800	34351059	974	974	974	974	0
155	20240422	173700	34351059	974	974	974	974	0
156	20240422	173600	34351059	974	974	974	974	0
157	20240422	173500	34351059	974	974	974	974	0
158	20240422	173400	34351059	974	974	974	974	0
159	20240422	173300	34351059	974	974	974	974	0
160	20240422	173200	34351059	974	974	974	974	0
161	20240422	173100	34351059	974	974	974	974	0
162	20240422	173000	34351059	974	974	974	974	0
163	20240422	172900	34351059	974	974	974	974	0
164	20240422	172800	34351059	974	974	974	974	0
165	20240422	172700	34351059	974	974	974	974	0
166	20240422	172600	34351059	974	974	974	974	0
167	20240422	172500	34351059	974	974	974	974	0
168	20240422	172400	34351059	974	974	974	974	0
169	20240422	172300	34351059	974	974	974	974	0
170	20240422	172200	34351059	974	974	974	974	0
171	20240422	172100	34351059	974	974	974	974	0
172	20240422	172000	34351059	974	974	974	974	0
173	20240422	171900	34351059	974	974	974	974	0
174	20240422	171800	34351059	974	974	974	974	0
175	20240422	171700	34351059	974	974	974	974	0
176	20240422	171600	34351059	974	974	974	974	0
177	20240422	171500	34351059	974	974	974	974	0
178	20240422	171400	34351059	974	974	974	974	0
179	20240422	171300	34351059	974	974	974	974	0
180	20240422	171200	34351059	974	974	974	974	0
181	20240422	171100	34351059	974	974	974	974	0
182	20240422	171000	34351059	974	974	974	974	553
183	20240422	170900	34351059	974	974	974	974	0
184	20240422	170800	34351059	974	974	974	974	0
185	20240422	170700	34351059	974	974	974	974	0
186	20240422	170600	34351059	974	974	974	974	0
187	20240422	170500	34351059	974	974	974	974	0
188	20240422	170400	34351059	974	974	974	974	0
189	20240422	170300	34351059	974	974	974	974	0
190	20240422	170200	34351059	974	974	974	974	0
191	20240422	170100	34351059	974	974	974	974	0
192	20240422	170000	34351059	974	974	974	974	0
193	20240422	165900	34351059	974	974	974	974	0
194	20240422	165800	34351059	974	974	974	974	0
195	20240422	165700	34351059	974	974	974	974	0
196	20240422	165600	34351059	974	974	974	974	0
197	20240422	165500	34351059	974	974	974	974	0
198	20240422	165400	34351059	974	974	974	974	0
199	20240422	165300	34351059	974	974	974	974	0
200	20240422	165200	34351059	974	974	974	974	0
201	20240422	165100	34351059	974	974	974	974	0
202	20240422	165000	34351059	974	974	974	974	0
203	20240422	164900	34351059	974	974	974	974	0
204	20240422	164800	34351059	974	974	974	974	0
205	20240422	164700	34351059	974	974	974	974	0
206	20240422	164600	34351059	974	974	974	974	0
207	20240422	164500	34351059	974	974	974	974	0
208	20240422	164400	34351059	974	974	974	974	0
209	20240422	164300	34351059	974	974	974	974	0
210	20240422	164200	34351059	974	974	974	974	0
211	20240422	164100	34351059	974	974	974	974	0
212	20240422	164000	34351059	974	974	974	974	553
213	20240422	163900	34351059	974	974	974	974	0
214	20240422	163800	34351059	974	974	974	974	0
215	20240422	163700	34351059	974	974	974	974	0
216	20240422	163600	34351059	974	974	974	974	0
217	20240422	163500	34351059	974	974	974	974	0
218	20240422	163400	34351059	974	974	974	974	0
219	20240422	163300	34351059	974	974	974	974	0
220	20240422	163200	34351059	974	974	974	974	0
221	20240422	163100	34351059	974	974	974	974	0
222	20240422	163000	34351059	974	974	974	974	0
223	20240422	162900	34351059	974	974	974	974	0
224	20240422	162800	34351059	974	974	974	974	0
225	20240422	162700	34351059	974	974	974	974	0
226	20240422	162600	34351059	974	974	974	974	0
227	20240422	162500	34351059	974	974	974	974	0
228	20240422	162400	34351059	974	974	974	974	0
229	20240422	162300	34351059	974	974	974	974	0
230	20240422	162200	34351059	974	974	974	974	0
231	20240422	162100	34351059	974	974	974	974	0
232	20240422	162000	34351059	974	974	974	974	0
233	20240422	161900	34351059	974	974	974	974	0
234	20240422	161800	34351059	974	974	974	974	0
235	20240422	161700	34351059	974	974	974	974	0
236	20240422	161600	34351059	974	974	974	974	0
237	20240422	161500	34351059	974	974	974	974	0
238	20240422	161400	34351059	974	974	974	974	0
239	20240422	161300	34351059	974	974	974	974	0
240	20240422	161200	34351059	974	974	974	974	0
241	20240422	161100	34351059	974	974	974	974	0
242	20240422	161000	34351059	974	974	974	974	553
243	20240422	160900	34351059	974	974	974	974	0
244	20240422	160800	34351059	974	974	974	974	0
245	20240422	160700	34351059	974	974	974	974	0
246	20240422	160600	34351059	974	974	974	974	0
247	20240422	160500	34351059	974	974	974	974	0
248	20240422	160400	34351059	974	974	974	974	0
249	20240422	160300	34351059	974	974	974	974	0
250	20240422	160200	34351059	974	974	974	974	0
251	20240422	160100	34351059	974	974	974	974	0
252	20240422	160000	34351059	974	974	974	974	0
253	20240422	155900	34351059	974	974	974	974	0
254	20240422	155800	34351059	974	974	974	974	0
255	20240422	155700	34351059	974	974	974	974	0
256	20240422	155600	34351059	974	974	974	974	0
257	20240422	155500	34351059	974	974	974	974	0
258	20240422	155400	34351059	974	974	974	974	0
259	20240422	155300	34351059	974	974	974	974	0
260	20240422	155200	34351059	974	974	974	974	0
261	20240422	155100	34351059	974	974	974	974	0
262	20240422	155000	34351059	974	974	974	974	0
263	20240422	154900	34351059	974	974	974	974	0
264	20240422	154800	34351059	974	974	974	974	0
265	20240422	154700	34351059	974	974	974	974	0
266	20240422	154600	34351059	974	974	974	974	0
267	20240422	154500	34351059	974	974	974	974	0
268	20240422	154400	34351059	974	974	974	974	0
269	20240422	154300	34351059	974	974	974	974	0
270	20240422	154200	34351059	974	974	974	974	0
271	20240422	154100	34351059	974	974	974	974	0
272	20240422	154000	34351059	974	974	974	974	553
273	20240422	153900	34351059	974	974	974	974	0
274	20240422	153800	34351059	974	974	974	974	0
275	20240422	153700	34351059	974	974	974	974	0
276	20240422	153600	34351059	974	974	974	974	0
277	20240422	153500	34351059	974	974	974	974	0
278	20240422	153400	34351059	974	974	974	974	0
279	20240422	153300	34351059	974	974	974	974	0
280	20240422	153200	34351059	974	974	974	974	0
281	20240422	153100	34351059	974	974	974	974	0
282	20240422	153000	34351059	974	974	974	974	553
283	20240422	152900	33812437	968	968	968	968	0
284	20240422	152800	33812437	968	968	968	968	0
285	20240422	152700	33812437	968	968	968	968	0
286	20240422	152600	33812437	968	968	968	968	0
287	20240422	152500	33812437	968	968	968	968	0
288	20240422	152400	33812437	968	968	968	968	0
289	20240422	152300	33812437	968	968	968	968	0
290	20240422	152200	33812437	968	968	968	968	0
291	20240422	152100	33812437	968	968	968	968	0
292	20240422	152000	33812437	968	968	968	968	0
293	20240422	151900	33812437	968	968	968	968	0
294	20240422	151800	33812437	968	968	968	968	8
295	20240422	151700	33804693	968	968	968	968	4
296	20240422	151600	33800821	968	968	968	968	15
297	20240422	151500	33786301	968	968	968	968	0
298	20240422	151400	33786301	968	968	968	968	1
299	20240422	151300	33785333	967	967	967	967	921
300	20240422	151200	32894726	967	967	967	967	0
301	20240422	151100	32894726	967	967	967	967	46
302	20240422	151000	32850244	967	967	967	967	30
303	20240422	150900	32821234	966	967	967	966	31
304	20240422	150800	32791258	966	966	966	966	124
305	20240422	150700	32671474	967	967	967	967	0
306	20240422	150600	32671474	967	967	967	967	2
307	20240422	150500	32669540	967	967	967	967	0
308	20240422	150400	32669540	967	967	967	967	11
309	20240422	150300	32658903	967	967	967	967	0
310	20240422	150200	32658903	967	967	967	967	100
311	20240422	150100	32562203	967	967	967	967	0
312	20240422	150000	32562203	967	967	967	967	78
313	20240422	145900	32486777	967	967	967	967	100
314	20240422	145800	32390077	967	967	967	967	0
315	20240422	145700	32390077	967	967	967	967	0
316	20240422	145600	32390077	967	966	967	966	1002
317	20240422	145500	31422143	966	966	966	966	0
318	20240422	145400	31422143	966	966	966	966	0
319	20240422	145300	31422143	966	966	966	966	0
320	20240422	145200	31422143	966	966	966	966	0
321	20240422	145100	31422143	966	966	966	966	0
322	20240422	145000	31422143	966	966	966	966	300
323	20240422	144900	31132343	967	967	967	967	0
324	20240422	144800	31132343	967	967	967	967	0
325	20240422	144700	31132343	967	967	967	967	0
326	20240422	144600	31132343	967	967	967	967	0
327	20240422	144500	31132343	967	967	967	967	0
328	20240422	144400	31132343	967	967	967	967	0
329	20240422	144300	31132343	967	967	967	967	0
330	20240422	144200	31132343	967	967	967	967	0
331	20240422	144100	31132343	967	967	967	967	0
332	20240422	144000	31132343	967	967	967	967	0
333	20240422	143900	31132343	967	967	967	967	0
334	20240422	143800	31132343	967	967	967	967	0
335	20240422	143700	31132343	967	967	967	967	0
336	20240422	143600	31132343	967	967	967	967	0
337	20240422	143500	31132343	967	967	967	967	0
338	20240422	143400	31132343	967	967	967	967	0
339	20240422	143300	31132343	967	967	967	967	10
340	20240422	143200	31122673	967	967	967	967	314
341	20240422	143100	30819035	967	967	967	967	10
342	20240422	143000	30809365	968	968	968	968	0
343	20240422	142900	30809365	968	968	968	968	1
344	20240422	142800	30808397	965	965	965	965	4
345	20240422	142700	30804537	968	968	968	968	0
346	20240422	142600	30804537	968	968	968	968	0
347	20240422	142500	30804537	968	968	968	968	50
348	20240422	142400	30756137	968	968	968	968	10
349	20240422	142300	30746457	968	968	968	968	1033
350	20240422	142200	29746513	968	968	968	968	0
351	20240422	142100	29746513	968	968	968	968	0
352	20240422	142000	29746513	968	968	968	968	0
353	20240422	141900	29746513	968	968	968	968	0
354	20240422	141800	29746513	968	968	968	968	0
355	20240422	141700	29746513	968	968	968	968	0
356	20240422	141600	29746513	968	968	968	968	0
357	20240422	141500	29746513	968	968	968	968	0
358	20240422	141400	29746513	968	968	968	968	0
359	20240422	141300	29746513	968	968	968	968	0
360	20240422	141200	29746513	968	968	968	968	0
361	20240422	141100	29746513	968	968	968	968	155
362	20240422	141000	29596473	968	968	968	968	0
363	20240422	140900	29596473	968	968	968	968	0
364	20240422	140800	29596473	968	968	968	968	0
365	20240422	140700	29596473	968	968	968	968	0
366	20240422	140600	29596473	968	968	968	968	0
367	20240422	140500	29596473	968	968	968	968	0
368	20240422	140400	29596473	968	968	968	968	0
369	20240422	140300	29596473	968	968	968	968	0
370	20240422	140200	29596473	968	968	968	968	300
371	20240422	140100	29306073	968	968	968	968	0
372	20240422	140000	29306073	968	968	968	968	0
373	20240422	135900	29306073	968	968	968	968	0
374	20240422	135800	29306073	968	968	968	968	0
375	20240422	135700	29306073	968	968	968	968	0
376	20240422	135600	29306073	968	968	968	968	0
377	20240422	135500	29306073	968	968	968	968	2
378	20240422	135400	29304137	968	968	968	968	0
379	20240422	135300	29304137	968	968	968	968	0
380	20240422	135200	29304137	968	968	968	968	3
381	20240422	135100	29301233	968	968	968	968	0
382	20240422	135000	29301233	968	968	968	968	0
383	20240422	134900	29301233	968	968	968	968	0
384	20240422	134800	29301233	968	968	968	968	0
385	20240422	134700	29301233	968	968	968	968	0
386	20240422	134600	29301233	968	968	968	968	911
387	20240422	134500	28419385	968	968	968	968	0
388	20240422	134400	28419385	968	968	968	968	0
389	20240422	134300	28419385	968	968	968	968	0
390	20240422	134200	28419385	968	968	968	968	0
391	20240422	134100	28419385	968	968	968	968	0
392	20240422	134000	28419385	968	968	968	968	0
393	20240422	133900	28419385	968	968	968	968	0
394	20240422	133800	28419385	968	965	968	965	428
395	20240422	133700	28006353	968	968	968	968	0
396	20240422	133600	28006353	968	968	968	968	0
397	20240422	133500	28006353	968	968	968	968	0
398	20240422	133400	28006353	968	968	968	968	0
399	20240422	133300	28006353	968	968	968	968	0
400	20240422	133200	28006353	968	968	968	968	1
401	20240422	133100	28005385	968	968	968	968	0
402	20240422	133000	28005385	968	968	968	968	0
403	20240422	132900	28005385	968	968	968	968	0
404	20240422	132800	28005385	968	968	968	968	0
405	20240422	132700	28005385	968	968	968	968	8
406	20240422	132600	27997641	968	968	968	968	1
407	20240422	132500	27996673	965	965	965	965	0
408	20240422	132400	27996673	965	965	965	965	0
409	20240422	132300	27996673	965	967	967	965	118
410	20240422	132200	27882708	968	968	968	968	0
411	20240422	132100	27882708	968	968	968	968	0
412	20240422	132000	27882708	968	968	968	968	0
413	20240422	131900	27882708	968	968	968	968	0
414	20240422	131800	27882708	968	968	968	968	2
415	20240422	131700	27880772	968	968	968	968	0
416	20240422	131600	27880772	968	968	968	968	0
417	20240422	131500	27880772	968	968	968	968	0
418	20240422	131400	27880772	968	968	968	968	0
419	20240422	131300	27880772	968	968	968	968	1
420	20240422	131200	27879804	968	968	968	968	0
421	20240422	131100	27879804	968	968	968	968	5
422	20240422	131000	27874964	968	968	968	968	0
423	20240422	130900	27874964	968	968	968	968	0
424	20240422	130800	27874964	968	968	968	968	0
425	20240422	130700	27874964	968	968	968	968	0
426	20240422	130600	27874964	968	968	968	968	0
427	20240422	130500	27874964	968	968	968	968	0
428	20240422	130400	27874964	968	968	968	968	0
429	20240422	130300	27874964	968	968	968	968	0
430	20240422	130200	27874964	968	968	968	968	0
431	20240422	130100	27874964	968	968	968	968	0
432	20240422	130000	27874964	968	968	968	968	0
433	20240422	125900	27874964	968	968	968	968	0
434	20240422	125800	27874964	968	968	968	968	0
435	20240422	125700	27874964	968	968	968	968	3
436	20240422	125600	27872060	970	970	970	970	0
437	20240422	125500	27872060	970	970	970	970	0
438	20240422	125400	27872060	970	970	970	970	1
439	20240422	125300	27871090	970	970	970	970	0
440	20240422	125200	27871090	970	970	970	970	0
441	20240422	125100	27871090	970	970	970	970	103
442	20240422	125000	27771180	970	970	970	970	0
443	20240422	124900	27771180	970	970	970	970	0
444	20240422	124800	27771180	970	970	970	970	0
445	20240422	124700	27771180	970	970	970	970	0
446	20240422	124600	27771180	970	970	970	970	0
447	20240422	124500	27771180	970	970	970	970	0
448	20240422	124400	27771180	970	970	970	970	0
449	20240422	124300	27771180	970	970	970	970	0
450	20240422	124200	27771180	970	970	970	970	0
451	20240422	124100	27771180	970	970	970	970	0
452	20240422	124000	27771180	970	970	970	970	0
453	20240422	123900	27771180	970	970	970	970	0
454	20240422	123800	27771180	970	970	970	970	0
455	20240422	123700	27771180	970	970	970	970	0
456	20240422	123600	27771180	970	970	970	970	0
457	20240422	123500	27771180	970	970	970	970	0
458	20240422	123400	27771180	970	970	970	970	0
459	20240422	123300	27771180	970	970	970	970	0
460	20240422	123200	27771180	970	970	970	970	5
461	20240422	123100	27766330	970	970	970	970	0
462	20240422	123000	27766330	970	970	970	970	49
463	20240422	122900	27718800	970	970	970	970	6
464	20240422	122800	27712980	970	970	970	970	0
465	20240422	122700	27712980	970	970	970	970	0
466	20240422	122600	27712980	970	970	970	970	1
467	20240422	122500	27712010	970	970	970	970	0
468	20240422	122400	27712010	970	970	970	970	0
469	20240422	122300	27712010	970	970	970	970	1
470	20240422	122200	27711040	970	970	970	970	0
471	20240422	122100	27711040	970	970	970	970	0
472	20240422	122000	27711040	970	970	970	970	0
473	20240422	121900	27711040	970	970	970	970	0
474	20240422	121800	27711040	970	970	970	970	0
475	20240422	121700	27711040	970	970	970	970	0
476	20240422	121600	27711040	970	970	970	970	0
477	20240422	121500	27711040	970	970	970	970	100
478	20240422	121400	27614040	970	970	970	970	100
479	20240422	121300	27517040	970	970	970	970	0
480	20240422	121200	27517040	970	970	970	970	0
481	20240422	121100	27517040	970	970	970	970	0
482	20240422	121000	27517040	970	970	970	970	0
483	20240422	120900	27517040	970	970	970	970	0
484	20240422	120800	27517040	970	970	970	970	0
485	20240422	120700	27517040	970	970	970	970	0
486	20240422	120600	27517040	970	970	970	970	0
487	20240422	120500	27517040	970	970	970	970	0
488	20240422	120400	27517040	970	970	970	970	0
489	20240422	120300	27517040	970	970	970	970	18
490	20240422	120200	27499580	970	970	970	970	0
491	20240422	120100	27499580	970	970	970	970	0
492	20240422	120000	27499580	970	970	970	970	18
493	20240422	115900	27482120	970	970	970	970	0
494	20240422	115800	27482120	970	970	970	970	1
495	20240422	115700	27481150	963	963	963	963	0
496	20240422	115600	27481150	963	964	964	962	2959
497	20240422	115500	24631458	963	963	963	963	0
498	20240422	115400	24631458	963	963	963	963	0
499	20240422	115300	24631458	963	963	963	963	0
500	20240422	115200	24631458	963	964	964	963	1000
501	20240422	115100	23667910	967	967	967	967	0
502	20240422	115000	23667910	967	967	967	967	0
503	20240422	114900	23667910	967	967	967	967	0
504	20240422	114800	23667910	967	967	967	967	7
505	20240422	114700	23661141	967	967	967	967	0
506	20240422	114600	23661141	967	967	967	967	2
507	20240422	114500	23659207	967	967	967	967	0
508	20240422	114400	23659207	967	967	967	967	0
509	20240422	114300	23659207	967	967	967	967	0
510	20240422	114200	23659207	967	967	967	967	0
511	20240422	114100	23659207	967	967	967	967	0
512	20240422	114000	23659207	967	967	967	967	0
513	20240422	113900	23659207	967	967	967	967	0
514	20240422	113800	23659207	967	967	967	967	0
515	20240422	113700	23659207	967	967	967	967	0
516	20240422	113600	23659207	967	967	967	967	0
517	20240422	113500	23659207	967	967	967	967	0
518	20240422	113400	23659207	967	967	967	967	207
519	20240422	113300	23459038	967	967	967	967	0
520	20240422	113200	23459038	967	967	967	967	0
521	20240422	113100	23459038	967	967	967	967	10
522	20240422	113000	23449368	967	967	967	967	0
523	20240422	112900	23449368	967	967	967	967	2
524	20240422	112800	23447434	967	967	967	967	0
525	20240422	112700	23447434	967	967	967	967	0
526	20240422	112600	23447434	967	967	967	967	0
527	20240422	112500	23447434	967	967	967	967	0
528	20240422	112400	23447434	967	967	967	967	100
529	20240422	112300	23350734	967	967	967	967	0
530	20240422	112200	23350734	967	967	967	967	0
531	20240422	112100	23350734	967	967	967	967	0
532	20240422	112000	23350734	967	967	967	967	0
533	20240422	111900	23350734	967	967	967	967	0
534	20240422	111800	23350734	967	967	967	967	0
535	20240422	111700	23350734	967	967	967	967	0
536	20240422	111600	23350734	967	967	967	967	0
537	20240422	111500	23350734	967	967	967	967	0
538	20240422	111400	23350734	967	967	967	967	0
539	20240422	111300	23350734	967	967	967	967	0
540	20240422	111200	23350734	967	967	967	967	0
541	20240422	111100	23350734	967	967	967	967	0
542	20240422	111000	23350734	967	967	967	967	10
543	20240422	110900	23341064	963	963	963	963	0
544	20240422	110800	23341064	963	963	963	963	0
545	20240422	110700	23341064	963	963	963	963	0
546	20240422	110600	23341064	963	963	963	963	837
547	20240422	110500	22535033	963	963	963	963	550
548	20240422	110400	22005383	963	964	964	963	500
549	20240422	110300	21523881	963	963	963	963	369
550	20240422	110200	21168534	963	963	963	963	0
551	20240422	110100	21168534	963	965	965	963	500
552	20240422	110000	20687031	963	963	963	963	0
553	20240422	105900	20687031	963	963	963	963	0
554	20240422	105800	20687031	963	963	963	963	0
555	20240422	105700	20687031	963	963	963	963	0
556	20240422	105600	20687031	963	963	963	963	0
557	20240422	105500	20687031	963	963	963	963	0
558	20240422	105400	20687031	963	963	963	963	0
559	20240422	105300	20687031	963	963	963	963	0
560	20240422	105200	20687031	963	963	963	963	0
561	20240422	105100	20687031	963	963	963	963	0
562	20240422	105000	20687031	963	963	963	963	0
563	20240422	104900	20687031	963	963	963	963	0
564	20240422	104800	20687031	963	963	963	963	0
565	20240422	104700	20687031	963	963	963	963	0
566	20240422	104600	20687031	963	963	963	963	0
567	20240422	104500	20687031	963	963	963	963	0
568	20240422	104400	20687031	963	966	966	963	1689
569	20240422	104300	19059821	971	971	971	971	0
570	20240422	104200	19059821	971	971	971	971	1
571	20240422	104100	19058850	968	968	968	968	0
572	20240422	104000	19058850	968	968	968	968	0
573	20240422	103900	19058850	968	968	968	968	215
574	20240422	103800	18850730	968	968	968	968	0
575	20240422	103700	18850730	968	968	968	968	0
576	20240422	103600	18850730	968	968	968	968	0
577	20240422	103500	18850730	968	968	968	968	0
578	20240422	103400	18850730	968	968	968	968	0
579	20240422	103300	18850730	968	968	968	968	0
580	20240422	103200	18850730	968	968	968	968	0
581	20240422	103100	18850730	968	968	968	968	0
582	20240422	103000	18850730	968	968	968	968	0
583	20240422	102900	18850730	968	968	968	968	0
584	20240422	102800	18850730	968	968	968	968	15
585	20240422	102700	18836210	968	968	968	968	0
586	20240422	102600	18836210	968	968	968	968	0
587	20240422	102500	18836210	968	968	968	968	0
588	20240422	102400	18836210	968	968	968	968	0
589	20240422	102300	18836210	968	968	968	968	0
590	20240422	102200	18836210	968	968	968	968	0
591	20240422	102100	18836210	968	968	968	968	0
592	20240422	102000	18836210	968	968	968	968	0
593	20240422	101900	18836210	968	968	968	968	0
594	20240422	101800	18836210	968	968	968	968	1
595	20240422	101700	18835242	966	966	966	966	0
596	20240422	101600	18835242	966	966	966	966	0
597	20240422	101500	18835242	966	966	966	966	1
598	20240422	101400	18834276	968	968	968	968	0
599	20240422	101300	18834276	968	968	968	968	22
600	20240422	101200	18812980	970	970	970	970	0
601	20240422	101100	18812980	970	970	970	970	0
602	20240422	101000	18812980	970	970	970	970	1
603	20240422	100900	18812010	970	968	970	965	3630
604	20240422	100800	15308116	973	973	973	973	2
605	20240422	100700	15306170	973	973	973	973	12
606	20240422	100600	15294494	973	973	973	973	0
607	20240422	100500	15294494	973	973	973	973	11
608	20240422	100400	15283791	973	973	973	973	0
609	20240422	100300	15283791	973	973	973	973	1
610	20240422	100200	15282818	973	973	973	973	1
611	20240422	100100	15281845	973	973	973	973	25
612	20240422	100000	15257520	973	973	973	973	0
613	20240422	095900	15257520	973	973	973	973	0
614	20240422	095800	15257520	973	973	973	973	0
615	20240422	095700	15257520	973	973	973	973	0
616	20240422	095600	15257520	973	973	973	973	0
617	20240422	095500	15257520	973	973	973	973	0
618	20240422	095400	15257520	973	973	973	973	0
619	20240422	095300	15257520	973	973	973	973	0
620	20240422	095200	15257520	973	973	973	973	0
621	20240422	095100	15257520	973	973	973	973	1
622	20240422	095000	15256547	974	974	974	974	0
623	20240422	094900	15256547	974	974	974	974	0
624	20240422	094800	15256547	974	974	974	974	0
625	20240422	094700	15256547	974	974	974	974	0
626	20240422	094600	15256547	974	974	974	974	0
627	20240422	094500	15256547	974	974	974	974	0
628	20240422	094400	15256547	974	974	974	974	0
629	20240422	094300	15256547	974	974	974	974	0
630	20240422	094200	15256547	974	974	974	974	0
631	20240422	094100	15256547	974	966	974	965	1050
632	20240422	094000	14243178	965	965	965	965	0
633	20240422	093900	14243178	965	967	967	965	262
634	20240422	093800	13990139	977	976	977	976	2
635	20240422	093700	13988186	967	967	967	967	0
636	20240422	093600	13988186	967	967	967	967	0
637	20240422	093500	13988186	967	967	967	967	0
638	20240422	093400	13988186	967	967	967	967	0
639	20240422	093300	13988186	967	967	967	967	0
640	20240422	093200	13988186	967	970	970	967	1378
641	20240422	093100	12655270	971	971	971	971	973
642	20240422	093000	11710487	971	971	971	971	13
643	20240422	092900	11697864	978	978	978	978	0
644	20240422	092800	11697864	978	978	978	978	0
645	20240422	092700	11697864	978	973	978	973	584
646	20240422	092600	11129562	971	971	971	971	7896
647	20240422	092500	3462546	971	971	971	971	53
648	20240422	092400	3411083	971	971	971	971	196
649	20240422	092300	3220767	973	973	973	973	0
650	20240422	092200	3220767	973	975	975	973	601
651	20240422	092100	2634994	975	975	975	975	584
652	20240422	092000	2065594	975	975	975	975	22
653	20240422	091900	2044144	979	976	979	976	214
654	20240422	091800	1835277	979	979	979	979	10
655	20240422	091700	1825487	979	979	979	979	0
656	20240422	091600	1825487	979	979	979	979	3
657	20240422	091500	1822550	980	980	980	980	0
658	20240422	091400	1822550	980	980	980	980	0
659	20240422	091300	1822550	980	980	980	980	0
660	20240422	091200	1822550	980	980	980	980	0
661	20240422	091100	1822550	980	980	980	980	0
662	20240422	091000	1822550	980	980	980	980	0
663	20240422	090900	1822550	980	981	981	980	39
664	20240422	090800	1784294	982	982	982	982	0
665	20240422	090700	1784294	982	982	982	982	1319
666	20240422	090600	489036	982	982	982	982	0
667	20240422	090500	489036	982	982	982	982	0
668	20240422	090400	489036	982	982	982	982	0
669	20240422	090300	489036	982	982	982	982	252
670	20240422	090200	241572	982	982	982	982	0
671	20240422	090100	241572	982	982	982	982	0
672	20240422	090000	241572	982	982	982	982	246