KissMeData/298060/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	204700	42887972	979	979	979	979	129
3	20250422	204600	42887972	979	979	979	979	0
4	20250422	204500	42887972	979	979	979	979	0
5	20250422	204400	42887972	979	979	979	979	0
6	20250422	204300	42887972	979	979	979	979	0
7	20250422	204200	42887972	979	979	979	979	0
8	20250422	204100	42887972	979	979	979	979	0
9	20250422	204000	42887972	979	979	979	979	0
10	20250422	203900	42887972	979	979	979	979	0
11	20250422	203800	42887972	979	979	979	979	0
12	20250422	203700	42887972	979	979	979	979	0
13	20250422	203600	42887972	979	979	979	979	0
14	20250422	203500	42887972	979	979	979	979	0
15	20250422	203400	42887972	979	979	979	979	0
16	20250422	203300	42887972	979	979	979	979	0
17	20250422	203200	42887972	979	979	979	979	0
18	20250422	203100	42887972	979	979	979	979	0
19	20250422	203000	42887972	979	979	979	979	0
20	20250422	202900	42887972	979	979	979	979	0
21	20250422	202800	42887972	979	979	979	979	0
22	20250422	202700	42887972	979	979	979	979	0
23	20250422	202600	42887972	979	979	979	979	0
24	20250422	202500	42887972	979	979	979	979	0
25	20250422	202400	42887972	979	979	979	979	0
26	20250422	202300	42887972	979	979	979	979	0
27	20250422	202200	42887972	979	979	979	979	0
28	20250422	202100	42887972	979	979	979	979	0
29	20250422	202000	42887972	979	979	979	979	0
30	20250422	201900	42887972	979	979	979	979	0
31	20250422	201800	42887972	979	979	979	979	0
32	20250422	201700	42887972	979	979	979	979	129
33	20250422	201600	42887972	979	979	979	979	0
34	20250422	201500	42887972	979	979	979	979	0
35	20250422	201400	42887972	979	979	979	979	0
36	20250422	201300	42887972	979	979	979	979	0
37	20250422	201200	42887972	979	979	979	979	0
38	20250422	201100	42887972	979	979	979	979	0
39	20250422	201000	42887972	979	979	979	979	0
40	20250422	200900	42887972	979	979	979	979	0
41	20250422	200800	42887972	979	979	979	979	0
42	20250422	200700	42887972	979	979	979	979	0
43	20250422	200600	42887972	979	979	979	979	0
44	20250422	200500	42887972	979	979	979	979	0
45	20250422	200400	42887972	979	979	979	979	0
46	20250422	200300	42887972	979	979	979	979	0
47	20250422	200200	42887972	979	979	979	979	0
48	20250422	200100	42887972	979	979	979	979	0
49	20250422	200000	42887972	979	979	979	979	0
50	20250422	195900	42887972	979	979	979	979	0
51	20250422	195800	42887972	979	979	979	979	0
52	20250422	195700	42887972	979	979	979	979	0
53	20250422	195600	42887972	979	979	979	979	0
54	20250422	195500	42887972	979	979	979	979	0
55	20250422	195400	42887972	979	979	979	979	0
56	20250422	195300	42887972	979	979	979	979	0
57	20250422	195200	42887972	979	979	979	979	0
58	20250422	195100	42887972	979	979	979	979	0
59	20250422	195000	42887972	979	979	979	979	0
60	20250422	194900	42887972	979	979	979	979	0
61	20250422	194800	42887972	979	979	979	979	0
62	20250422	194700	42887972	979	979	979	979	129
63	20250422	194600	42887972	979	979	979	979	0
64	20250422	194500	42887972	979	979	979	979	0
65	20250422	194400	42887972	979	979	979	979	0
66	20250422	194300	42887972	979	979	979	979	0
67	20250422	194200	42887972	979	979	979	979	0
68	20250422	194100	42887972	979	979	979	979	0
69	20250422	194000	42887972	979	979	979	979	0
70	20250422	193900	42887972	979	979	979	979	0
71	20250422	193800	42887972	979	979	979	979	0
72	20250422	193700	42887972	979	979	979	979	0
73	20250422	193600	42887972	979	979	979	979	0
74	20250422	193500	42887972	979	979	979	979	0
75	20250422	193400	42887972	979	979	979	979	0
76	20250422	193300	42887972	979	979	979	979	0
77	20250422	193200	42887972	979	979	979	979	0
78	20250422	193100	42887972	979	979	979	979	0
79	20250422	193000	42887972	979	979	979	979	0
80	20250422	192900	42887972	979	979	979	979	0
81	20250422	192800	42887972	979	979	979	979	0
82	20250422	192700	42887972	979	979	979	979	0
83	20250422	192600	42887972	979	979	979	979	0
84	20250422	192500	42887972	979	979	979	979	0
85	20250422	192400	42887972	979	979	979	979	0
86	20250422	192300	42887972	979	979	979	979	0
87	20250422	192200	42887972	979	979	979	979	0
88	20250422	192100	42887972	979	979	979	979	0
89	20250422	192000	42887972	979	979	979	979	0
90	20250422	191900	42887972	979	979	979	979	0
91	20250422	191800	42887972	979	979	979	979	0
92	20250422	191700	42887972	979	979	979	979	129
93	20250422	191600	42887972	979	979	979	979	0
94	20250422	191500	42887972	979	979	979	979	0
95	20250422	191400	42887972	979	979	979	979	0
96	20250422	191300	42887972	979	979	979	979	0
97	20250422	191200	42887972	979	979	979	979	0
98	20250422	191100	42887972	979	979	979	979	0
99	20250422	191000	42887972	979	979	979	979	0
100	20250422	190900	42887972	979	979	979	979	0
101	20250422	190800	42887972	979	979	979	979	0
102	20250422	190700	42887972	979	979	979	979	0
103	20250422	190600	42887972	979	979	979	979	0
104	20250422	190500	42887972	979	979	979	979	0
105	20250422	190400	42887972	979	979	979	979	0
106	20250422	190300	42887972	979	979	979	979	0
107	20250422	190200	42887972	979	979	979	979	0
108	20250422	190100	42887972	979	979	979	979	0
109	20250422	190000	42887972	979	979	979	979	0
110	20250422	185900	42887972	979	979	979	979	0
111	20250422	185800	42887972	979	979	979	979	0
112	20250422	185700	42887972	979	979	979	979	0
113	20250422	185600	42887972	979	979	979	979	0
114	20250422	185500	42887972	979	979	979	979	0
115	20250422	185400	42887972	979	979	979	979	0
116	20250422	185300	42887972	979	979	979	979	0
117	20250422	185200	42887972	979	979	979	979	0
118	20250422	185100	42887972	979	979	979	979	0
119	20250422	185000	42887972	979	979	979	979	0
120	20250422	184900	42887972	979	979	979	979	0
121	20250422	184800	42887972	979	979	979	979	0
122	20250422	184700	42887972	979	979	979	979	129
123	20250422	184600	42887972	979	979	979	979	0
124	20250422	184500	42887972	979	979	979	979	0
125	20250422	184400	42887972	979	979	979	979	0
126	20250422	184300	42887972	979	979	979	979	0
127	20250422	184200	42887972	979	979	979	979	0
128	20250422	184100	42887972	979	979	979	979	0
129	20250422	184000	42887972	979	979	979	979	0
130	20250422	183900	42887972	979	979	979	979	0
131	20250422	183800	42887972	979	979	979	979	0
132	20250422	183700	42887972	979	979	979	979	0
133	20250422	183600	42887972	979	979	979	979	0
134	20250422	183500	42887972	979	979	979	979	0
135	20250422	183400	42887972	979	979	979	979	0
136	20250422	183300	42887972	979	979	979	979	0
137	20250422	183200	42887972	979	979	979	979	0
138	20250422	183100	42887972	979	979	979	979	0
139	20250422	183000	42887972	979	979	979	979	0
140	20250422	182900	42887972	979	979	979	979	0
141	20250422	182800	42887972	979	979	979	979	0
142	20250422	182700	42887972	979	979	979	979	0
143	20250422	182600	42887972	979	979	979	979	0
144	20250422	182500	42887972	979	979	979	979	0
145	20250422	182400	42887972	979	979	979	979	0
146	20250422	182300	42887972	979	979	979	979	0
147	20250422	182200	42887972	979	979	979	979	0
148	20250422	182100	42887972	979	979	979	979	0
149	20250422	182000	42887972	979	979	979	979	0
150	20250422	181900	42887972	979	979	979	979	0
151	20250422	181800	42887972	979	979	979	979	0
152	20250422	181700	42887972	979	979	979	979	129
153	20250422	181600	42887972	979	979	979	979	0
154	20250422	181500	42887972	979	979	979	979	0
155	20250422	181400	42887972	979	979	979	979	0
156	20250422	181300	42887972	979	979	979	979	0
157	20250422	181200	42887972	979	979	979	979	0
158	20250422	181100	42887972	979	979	979	979	0
159	20250422	181000	42887972	979	979	979	979	0
160	20250422	180900	42887972	979	979	979	979	0
161	20250422	180800	42887972	979	979	979	979	0
162	20250422	180700	42887972	979	979	979	979	0
163	20250422	180600	42887972	979	979	979	979	0
164	20250422	180500	42887972	979	979	979	979	0
165	20250422	180400	42887972	979	979	979	979	0
166	20250422	180300	42887972	979	979	979	979	0
167	20250422	180200	42887972	979	979	979	979	0
168	20250422	180100	42887972	979	979	979	979	0
169	20250422	180000	42887972	979	979	979	979	0
170	20250422	175900	42887972	979	979	979	979	0
171	20250422	175800	42887972	979	979	979	979	0
172	20250422	175700	42887972	979	979	979	979	0
173	20250422	175600	42887972	979	979	979	979	0
174	20250422	175500	42887972	979	979	979	979	0
175	20250422	175400	42887972	979	979	979	979	0
176	20250422	175300	42887972	979	979	979	979	0
177	20250422	175200	42887972	979	979	979	979	0
178	20250422	175100	42887972	979	979	979	979	0
179	20250422	175000	42887972	979	979	979	979	0
180	20250422	174900	42887972	979	979	979	979	0
181	20250422	174800	42887972	979	979	979	979	0
182	20250422	174700	42887972	979	979	979	979	129
183	20250422	174600	42887972	979	979	979	979	0
184	20250422	174500	42887972	979	979	979	979	0
185	20250422	174400	42887972	979	979	979	979	0
186	20250422	174300	42887972	979	979	979	979	0
187	20250422	174200	42887972	979	979	979	979	0
188	20250422	174100	42887972	979	979	979	979	0
189	20250422	174000	42887972	979	979	979	979	0
190	20250422	173900	42887972	979	979	979	979	0
191	20250422	173800	42887972	979	979	979	979	0
192	20250422	173700	42887972	979	979	979	979	0
193	20250422	173600	42887972	979	979	979	979	0
194	20250422	173500	42887972	979	979	979	979	0
195	20250422	173400	42887972	979	979	979	979	0
196	20250422	173300	42887972	979	979	979	979	0
197	20250422	173200	42887972	979	979	979	979	0
198	20250422	173100	42887972	979	979	979	979	0
199	20250422	173000	42887972	979	979	979	979	0
200	20250422	172900	42887972	979	979	979	979	0
201	20250422	172800	42887972	979	979	979	979	0
202	20250422	172700	42887972	979	979	979	979	0
203	20250422	172600	42887972	979	979	979	979	0
204	20250422	172500	42887972	979	979	979	979	0
205	20250422	172400	42887972	979	979	979	979	0
206	20250422	172300	42887972	979	979	979	979	0
207	20250422	172200	42887972	979	979	979	979	0
208	20250422	172100	42887972	979	979	979	979	0
209	20250422	172000	42887972	979	979	979	979	0
210	20250422	171900	42887972	979	979	979	979	0
211	20250422	171800	42887972	979	979	979	979	0
212	20250422	171700	42887972	979	979	979	979	129
213	20250422	171600	42887972	979	979	979	979	0
214	20250422	171500	42887972	979	979	979	979	0
215	20250422	171400	42887972	979	979	979	979	0
216	20250422	171300	42887972	979	979	979	979	0
217	20250422	171200	42887972	979	979	979	979	0
218	20250422	171100	42887972	979	979	979	979	0
219	20250422	171000	42887972	979	979	979	979	0
220	20250422	170900	42887972	979	979	979	979	0
221	20250422	170800	42887972	979	979	979	979	0
222	20250422	170700	42887972	979	979	979	979	0
223	20250422	170600	42887972	979	979	979	979	0
224	20250422	170500	42887972	979	979	979	979	0
225	20250422	170400	42887972	979	979	979	979	0
226	20250422	170300	42887972	979	979	979	979	0
227	20250422	170200	42887972	979	979	979	979	0
228	20250422	170100	42887972	979	979	979	979	0
229	20250422	170000	42887972	979	979	979	979	0
230	20250422	165900	42887972	979	979	979	979	0
231	20250422	165800	42887972	979	979	979	979	0
232	20250422	165700	42887972	979	979	979	979	0
233	20250422	165600	42887972	979	979	979	979	0
234	20250422	165500	42887972	979	979	979	979	0
235	20250422	165400	42887972	979	979	979	979	0
236	20250422	165300	42887972	979	979	979	979	0
237	20250422	165200	42887972	979	979	979	979	0
238	20250422	165100	42887972	979	979	979	979	0
239	20250422	165000	42887972	979	979	979	979	0
240	20250422	164900	42887972	979	979	979	979	0
241	20250422	164800	42887972	979	979	979	979	0
242	20250422	164700	42887972	979	979	979	979	129
243	20250422	164600	42887972	979	979	979	979	0
244	20250422	164500	42887972	979	979	979	979	0
245	20250422	164400	42887972	979	979	979	979	0
246	20250422	164300	42887972	979	979	979	979	0
247	20250422	164200	42887972	979	979	979	979	0
248	20250422	164100	42887972	979	979	979	979	0
249	20250422	164000	42887972	979	979	979	979	0
250	20250422	163900	42887972	979	979	979	979	0
251	20250422	163800	42887972	979	979	979	979	0
252	20250422	163700	42887972	979	979	979	979	0
253	20250422	163600	42887972	979	979	979	979	0
254	20250422	163500	42887972	979	979	979	979	0
255	20250422	163400	42887972	979	979	979	979	0
256	20250422	163300	42887972	979	979	979	979	0
257	20250422	163200	42887972	979	979	979	979	0
258	20250422	163100	42887972	979	979	979	979	0
259	20250422	163000	42887972	979	979	979	979	0
260	20250422	162900	42887972	979	979	979	979	0
261	20250422	162800	42887972	979	979	979	979	0
262	20250422	162700	42887972	979	979	979	979	0
263	20250422	162600	42887972	979	979	979	979	0
264	20250422	162500	42887972	979	979	979	979	0
265	20250422	162400	42887972	979	979	979	979	0
266	20250422	162300	42887972	979	979	979	979	0
267	20250422	162200	42887972	979	979	979	979	0
268	20250422	162100	42887972	979	979	979	979	0
269	20250422	162000	42887972	979	979	979	979	0
270	20250422	161900	42887972	979	979	979	979	0
271	20250422	161800	42887972	979	979	979	979	0
272	20250422	161700	42887972	979	979	979	979	129
273	20250422	161600	42887972	979	979	979	979	0
274	20250422	161500	42887972	979	979	979	979	0
275	20250422	161400	42887972	979	979	979	979	0
276	20250422	161300	42887972	979	979	979	979	0
277	20250422	161200	42887972	979	979	979	979	0
278	20250422	161100	42887972	979	979	979	979	0
279	20250422	161000	42887972	979	979	979	979	0
280	20250422	160900	42887972	979	979	979	979	0
281	20250422	160800	42887972	979	979	979	979	0
282	20250422	160700	42887972	979	979	979	979	0
283	20250422	160600	42887972	979	979	979	979	0
284	20250422	160500	42887972	979	979	979	979	0
285	20250422	160400	42887972	979	979	979	979	0
286	20250422	160300	42887972	979	979	979	979	0
287	20250422	160200	42887972	979	979	979	979	0
288	20250422	160100	42887972	979	979	979	979	0
289	20250422	160000	42887972	979	979	979	979	0
290	20250422	155900	42887972	979	979	979	979	0
291	20250422	155800	42887972	979	979	979	979	0
292	20250422	155700	42887972	979	979	979	979	0
293	20250422	155600	42887972	979	979	979	979	0
294	20250422	155500	42887972	979	979	979	979	0
295	20250422	155400	42887972	979	979	979	979	0
296	20250422	155300	42887972	979	979	979	979	0
297	20250422	155200	42887972	979	979	979	979	0
298	20250422	155100	42887972	979	979	979	979	0
299	20250422	155000	42887972	979	979	979	979	0
300	20250422	154900	42887972	979	979	979	979	0
301	20250422	154800	42887972	979	979	979	979	0
302	20250422	154700	42887972	979	979	979	979	129
303	20250422	154600	42887972	979	979	979	979	0
304	20250422	154500	42887972	979	979	979	979	0
305	20250422	154400	42887972	979	979	979	979	0
306	20250422	154300	42887972	979	979	979	979	0
307	20250422	154200	42887972	979	979	979	979	0
308	20250422	154100	42887972	979	979	979	979	0
309	20250422	154000	42887972	979	979	979	979	0
310	20250422	153900	42887972	979	979	979	979	0
311	20250422	153800	42887972	979	979	979	979	0
312	20250422	153700	42887972	979	979	979	979	0
313	20250422	153600	42887972	979	979	979	979	0
314	20250422	153500	42887972	979	979	979	979	0
315	20250422	153400	42887972	979	979	979	979	0
316	20250422	153300	42887972	979	979	979	979	0
317	20250422	153200	42887972	979	979	979	979	0
318	20250422	153100	42887972	979	979	979	979	0
319	20250422	153000	42887972	979	979	979	979	129
320	20250422	152900	42761681	979	979	979	979	0
321	20250422	152800	42761681	979	979	979	979	0
322	20250422	152700	42761681	979	979	979	979	0
323	20250422	152600	42761681	979	979	979	979	0
324	20250422	152500	42761681	979	979	979	979	0
325	20250422	152400	42761681	979	979	979	979	0
326	20250422	152300	42761681	979	979	979	979	0
327	20250422	152200	42761681	979	979	979	979	0
328	20250422	152100	42761681	979	979	979	979	0
329	20250422	152000	42761681	979	979	979	979	0
330	20250422	151900	42761681	979	980	980	979	1081
331	20250422	151800	41702382	979	979	979	979	54
332	20250422	151700	41649516	979	980	980	979	122
333	20250422	151600	41530046	980	979	980	979	616
334	20250422	151500	40926383	979	979	979	979	0
335	20250422	151400	40926383	979	979	979	979	0
336	20250422	151300	40926383	979	979	979	979	52
337	20250422	151200	40875475	979	979	979	979	0
338	20250422	151100	40875475	979	980	980	979	11
339	20250422	151000	40864696	979	979	979	979	34
340	20250422	150900	40831410	980	980	980	980	0
341	20250422	150800	40831410	980	980	980	980	0
342	20250422	150700	40831410	980	980	980	980	0
343	20250422	150600	40831410	980	980	980	980	2
344	20250422	150500	40829450	979	979	979	979	0
345	20250422	150400	40829450	979	979	979	979	0
346	20250422	150300	40829450	979	979	979	979	16
347	20250422	150200	40813786	979	979	979	979	0
348	20250422	150100	40813786	979	979	979	979	100
349	20250422	150000	40715886	979	979	979	979	0
350	20250422	145900	40715886	979	979	979	979	1
351	20250422	145800	40714907	977	977	977	977	0
352	20250422	145700	40714907	977	977	977	977	0
353	20250422	145600	40714907	977	977	977	977	0
354	20250422	145500	40714907	977	977	977	977	0
355	20250422	145400	40714907	977	978	978	977	76
356	20250422	145300	40640583	978	980	980	978	290
357	20250422	145200	40356800	980	980	980	980	0
358	20250422	145100	40356800	980	980	980	980	105
359	20250422	145000	40253900	980	981	981	980	1343
360	20250422	144900	38937655	982	982	982	982	0
361	20250422	144800	38937655	982	982	982	982	2
362	20250422	144700	38935691	982	982	982	982	0
363	20250422	144600	38935691	982	982	982	982	0
364	20250422	144500	38935691	982	982	982	982	0
365	20250422	144400	38935691	982	982	982	982	46
366	20250422	144300	38890519	980	980	980	980	43
367	20250422	144200	38848379	980	980	980	980	1
368	20250422	144100	38847399	980	980	980	980	0
369	20250422	144000	38847399	980	981	981	980	1021
370	20250422	143900	37846599	982	982	982	982	0
371	20250422	143800	37846599	982	985	985	982	3579
372	20250422	143700	34327878	984	984	984	984	201
373	20250422	143600	34130094	985	985	985	985	0
374	20250422	143500	34130094	985	985	985	985	7
375	20250422	143400	34123199	984	984	984	984	500
376	20250422	143300	33631199	984	984	984	984	0
377	20250422	143200	33631199	984	985	985	984	2018
378	20250422	143100	31643968	985	986	986	985	482
379	20250422	143000	31169120	986	986	986	986	0
380	20250422	142900	31169120	986	986	986	986	0
381	20250422	142800	31169120	986	986	986	986	0
382	20250422	142700	31169120	986	986	986	986	0
383	20250422	142600	31169120	986	986	986	986	1
384	20250422	142500	31168134	990	990	990	990	0
385	20250422	142400	31168134	990	990	990	990	0
386	20250422	142300	31168134	990	990	990	990	6
387	20250422	142200	31162194	990	990	990	990	0
388	20250422	142100	31162194	990	990	990	990	0
389	20250422	142000	31162194	990	990	990	990	0
390	20250422	141900	31162194	990	990	990	990	0
391	20250422	141800	31162194	990	990	990	990	0
392	20250422	141700	31162194	990	990	990	990	0
393	20250422	141600	31162194	990	990	990	990	0
394	20250422	141500	31162194	990	990	990	990	0
395	20250422	141400	31162194	990	990	990	990	0
396	20250422	141300	31162194	990	987	990	987	72
397	20250422	141200	31091022	990	990	990	990	1
398	20250422	141100	31090032	986	986	986	986	7
399	20250422	141000	31083130	986	986	986	986	0
400	20250422	140900	31083130	986	986	986	986	0
401	20250422	140800	31083130	986	986	986	986	0
402	20250422	140700	31083130	986	986	986	986	0
403	20250422	140600	31083130	986	986	986	986	0
404	20250422	140500	31083130	986	986	986	986	0
405	20250422	140400	31083130	986	986	986	986	0
406	20250422	140300	31083130	986	986	986	986	0
407	20250422	140200	31083130	986	986	986	986	0
408	20250422	140100	31083130	986	986	986	986	417
409	20250422	140000	30671968	984	984	984	984	0
410	20250422	135900	30671968	984	984	984	984	1000
411	20250422	135800	29687968	986	986	986	986	1011
412	20250422	135700	28691122	984	984	984	984	0
413	20250422	135600	28691122	984	984	984	984	0
414	20250422	135500	28691122	984	984	984	984	9
415	20250422	135400	28682266	984	984	984	984	0
416	20250422	135300	28682266	984	984	984	984	1
417	20250422	135200	28681282	983	983	983	983	0
418	20250422	135100	28681282	983	983	983	983	0
419	20250422	135000	28681282	983	983	983	983	1
420	20250422	134900	28680299	983	983	983	983	0
421	20250422	134800	28680299	983	983	983	983	0
422	20250422	134700	28680299	983	983	983	983	0
423	20250422	134600	28680299	983	983	983	983	0
424	20250422	134500	28680299	983	983	983	983	0
425	20250422	134400	28680299	983	983	983	983	0
426	20250422	134300	28680299	983	983	983	983	1
427	20250422	134200	28679316	983	983	983	983	0
428	20250422	134100	28679316	983	983	983	983	0
429	20250422	134000	28679316	983	983	983	983	11
430	20250422	133900	28668503	983	983	983	983	1000
431	20250422	133800	27685503	984	984	984	984	0
432	20250422	133700	27685503	984	985	985	984	200
433	20250422	133600	27488683	986	986	986	986	0
434	20250422	133500	27488683	986	987	987	986	40
435	20250422	133400	27449223	988	988	988	988	0
436	20250422	133300	27449223	988	988	988	988	0
437	20250422	133200	27449223	988	985	988	985	146
438	20250422	133100	27305194	986	987	987	986	26
439	20250422	133000	27279538	989	989	989	989	0
440	20250422	132900	27279538	989	989	989	989	0
441	20250422	132800	27279538	989	989	989	989	50
442	20250422	132700	27230088	989	989	989	989	0
443	20250422	132600	27230088	989	985	989	985	130
444	20250422	132500	27101778	986	986	986	986	10
445	20250422	132400	27091918	986	986	986	986	0
446	20250422	132300	27091918	986	986	986	986	0
447	20250422	132200	27091918	986	986	986	986	522
448	20250422	132100	26577226	987	987	987	987	25
449	20250422	132000	26552551	987	987	987	987	0
450	20250422	131900	26552551	987	987	987	987	0
451	20250422	131800	26552551	987	987	987	987	0
452	20250422	131700	26552551	987	987	987	987	86
453	20250422	131600	26467669	989	988	989	988	111
454	20250422	131500	26357951	988	988	988	988	0
455	20250422	131400	26357951	988	988	988	988	0
456	20250422	131300	26357951	988	988	988	988	0
457	20250422	131200	26357951	988	988	988	988	10
458	20250422	131100	26348071	989	990	990	989	2
459	20250422	131000	26346092	991	991	991	991	0
460	20250422	130900	26346092	991	991	991	991	0
461	20250422	130800	26346092	991	991	991	991	0
462	20250422	130700	26346092	991	991	991	991	4
463	20250422	130600	26342128	991	991	991	991	0
464	20250422	130500	26342128	991	991	991	991	11
465	20250422	130400	26331227	991	991	991	991	0
466	20250422	130300	26331227	991	991	991	991	0
467	20250422	130200	26331227	991	991	991	991	5
468	20250422	130100	26326272	991	991	991	991	0
469	20250422	130000	26326272	991	991	991	991	1
470	20250422	125900	26325281	991	991	991	991	0
471	20250422	125800	26325281	991	991	991	991	0
472	20250422	125700	26325281	991	991	991	991	0
473	20250422	125600	26325281	991	991	991	991	0
474	20250422	125500	26325281	991	991	991	991	0
475	20250422	125400	26325281	991	991	991	991	0
476	20250422	125300	26325281	991	987	991	987	33
477	20250422	125200	26292706	991	991	991	991	0
478	20250422	125100	26292706	991	991	991	991	0
479	20250422	125000	26292706	991	991	991	991	0
480	20250422	124900	26292706	991	991	991	991	0
481	20250422	124800	26292706	991	991	991	991	0
482	20250422	124700	26292706	991	991	991	991	0
483	20250422	124600	26292706	991	988	991	988	379
484	20250422	124500	25917687	990	990	990	990	0
485	20250422	124400	25917687	990	988	990	988	239
486	20250422	124300	25681317	988	988	988	988	0
487	20250422	124200	25681317	988	988	988	988	1
488	20250422	124100	25680329	990	990	990	990	0
489	20250422	124000	25680329	990	990	990	990	0
490	20250422	123900	25680329	990	990	990	990	0
491	20250422	123800	25680329	990	990	990	990	0
492	20250422	123700	25680329	990	990	990	990	0
493	20250422	123600	25680329	990	990	990	990	0
494	20250422	123500	25680329	990	988	990	988	2
495	20250422	123400	25678351	988	988	988	988	0
496	20250422	123300	25678351	988	988	988	988	0
497	20250422	123200	25678351	988	988	988	988	0
498	20250422	123100	25678351	988	988	988	988	0
499	20250422	123000	25678351	988	988	988	988	0
500	20250422	122900	25678351	988	988	988	988	1500
501	20250422	122800	24196351	989	989	989	989	0
502	20250422	122700	24196351	989	989	989	989	0
503	20250422	122600	24196351	989	989	989	989	0
504	20250422	122500	24196351	989	989	989	989	0
505	20250422	122400	24196351	989	989	989	989	0
506	20250422	122300	24196351	989	989	989	989	0
507	20250422	122200	24196351	989	989	989	989	0
508	20250422	122100	24196351	989	991	991	989	20
509	20250422	122000	24176546	988	988	988	988	0
510	20250422	121900	24176546	988	988	988	988	0
511	20250422	121800	24176546	988	988	988	988	0
512	20250422	121700	24176546	988	988	988	988	0
513	20250422	121600	24176546	988	988	988	988	2
514	20250422	121500	24174570	990	990	990	990	0
515	20250422	121400	24174570	990	990	990	990	0
516	20250422	121300	24174570	990	990	990	990	0
517	20250422	121200	24174570	990	990	990	990	11
518	20250422	121100	24163680	990	990	990	990	0
519	20250422	121000	24163680	990	990	990	990	0
520	20250422	120900	24163680	990	990	990	990	9
521	20250422	120800	24154770	988	988	988	988	0
522	20250422	120700	24154770	988	988	988	988	0
523	20250422	120600	24154770	988	988	988	988	0
524	20250422	120500	24154770	988	988	988	988	0
525	20250422	120400	24154770	988	988	988	988	0
526	20250422	120300	24154770	988	990	990	988	228
527	20250422	120200	23929109	990	990	990	990	0
528	20250422	120100	23929109	990	990	990	990	0
529	20250422	120000	23929109	990	990	990	990	0
530	20250422	115900	23929109	990	990	990	990	0
531	20250422	115800	23929109	990	990	990	990	0
532	20250422	115700	23929109	990	989	990	989	420
533	20250422	115600	23513519	990	990	990	990	599
534	20250422	115500	22920509	990	990	990	990	0
535	20250422	115400	22920509	990	990	990	990	0
536	20250422	115300	22920509	990	990	990	990	20
537	20250422	115200	22900709	990	990	990	990	1
538	20250422	115100	22899719	989	989	989	989	0
539	20250422	115000	22899719	989	989	989	989	0
540	20250422	114900	22899719	989	989	989	989	0
541	20250422	114800	22899719	989	989	989	989	0
542	20250422	114700	22899719	989	989	989	989	0
543	20250422	114600	22899719	989	989	989	989	0
544	20250422	114500	22899719	989	989	989	989	0
545	20250422	114400	22899719	989	989	989	989	0
546	20250422	114300	22899719	989	989	989	989	0
547	20250422	114200	22899719	989	989	989	989	10
548	20250422	114100	22889829	989	989	989	989	0
549	20250422	114000	22889829	989	989	989	989	318
550	20250422	113900	22575327	990	990	990	990	0
551	20250422	113800	22575327	990	990	990	990	0
552	20250422	113700	22575327	990	990	990	990	0
553	20250422	113600	22575327	990	991	991	990	857
554	20250422	113500	21726896	991	991	991	991	0
555	20250422	113400	21726896	991	991	991	991	0
556	20250422	113300	21726896	991	991	991	991	0
557	20250422	113200	21726896	991	991	991	991	10
558	20250422	113100	21716986	991	991	991	991	231
559	20250422	113000	21488065	992	992	992	992	13
560	20250422	112900	21475169	992	992	992	992	0
561	20250422	112800	21475169	992	991	992	991	213
562	20250422	112700	21263980	993	993	993	993	0
563	20250422	112600	21263980	993	993	993	993	0
564	20250422	112500	21263980	993	993	993	993	0
565	20250422	112400	21263980	993	993	993	993	0
566	20250422	112300	21263980	993	993	993	993	0
567	20250422	112200	21263980	993	993	993	993	0
568	20250422	112100	21263980	993	993	993	993	0
569	20250422	112000	21263980	993	993	993	993	0
570	20250422	111900	21263980	993	993	993	993	0
571	20250422	111800	21263980	993	993	993	993	0
572	20250422	111700	21263980	993	993	993	993	0
573	20250422	111600	21263980	993	993	993	993	70
574	20250422	111500	21194470	993	993	993	993	0
575	20250422	111400	21194470	993	993	993	993	5
576	20250422	111300	21189505	993	993	993	993	0
577	20250422	111200	21189505	993	993	993	993	0
578	20250422	111100	21189505	993	993	993	993	0
579	20250422	111000	21189505	993	993	993	993	10
580	20250422	110900	21179575	993	993	993	993	1
581	20250422	110800	21178582	990	990	990	990	0
582	20250422	110700	21178582	990	991	991	990	124
583	20250422	110600	21055814	991	991	991	991	0
584	20250422	110500	21055814	991	991	991	991	125
585	20250422	110400	20931939	993	993	993	993	0
586	20250422	110300	20931939	993	993	993	993	0
587	20250422	110200	20931939	993	993	993	993	0
588	20250422	110100	20931939	993	993	993	993	0
589	20250422	110000	20931939	993	993	993	993	4
590	20250422	105900	20927967	994	994	994	994	0
591	20250422	105800	20927967	994	994	994	994	0
592	20250422	105700	20927967	994	994	994	994	1
593	20250422	105600	20926973	993	993	993	993	0
594	20250422	105500	20926973	993	993	993	993	0
595	20250422	105400	20926973	993	993	993	993	0
596	20250422	105300	20926973	993	993	993	993	0
597	20250422	105200	20926973	993	993	993	993	6
598	20250422	105100	20921015	993	993	993	993	0
599	20250422	105000	20921015	993	993	993	993	0
600	20250422	104900	20921015	993	993	993	993	0
601	20250422	104800	20921015	993	993	993	993	0
602	20250422	104700	20921015	993	993	993	993	10
603	20250422	104600	20911085	991	991	991	991	0
604	20250422	104500	20911085	991	991	991	991	0
605	20250422	104400	20911085	991	991	991	991	0
606	20250422	104300	20911085	991	991	991	991	0
607	20250422	104200	20911085	991	991	991	991	10
608	20250422	104100	20901175	991	991	991	991	0
609	20250422	104000	20901175	991	991	991	991	0
610	20250422	103900	20901175	991	991	991	991	1
611	20250422	103800	20900184	991	991	991	991	0
612	20250422	103700	20900184	991	991	991	991	0
613	20250422	103600	20900184	991	991	991	991	229
614	20250422	103500	20673245	992	992	992	992	0
615	20250422	103400	20673245	992	992	992	992	0
616	20250422	103300	20673245	992	992	992	992	0
617	20250422	103200	20673245	992	992	992	992	0
618	20250422	103100	20673245	992	992	992	992	0
619	20250422	103000	20673245	992	992	992	992	1
620	20250422	102900	20672253	993	993	993	993	3
621	20250422	102800	20669274	992	992	992	992	0
622	20250422	102700	20669274	992	992	992	992	0
623	20250422	102600	20669274	992	992	992	992	0
624	20250422	102500	20669274	992	992	992	992	291
625	20250422	102400	20380602	992	992	992	992	14
626	20250422	102300	20366714	992	992	992	992	0
627	20250422	102200	20366714	992	992	992	992	4
628	20250422	102100	20362746	992	992	992	992	0
629	20250422	102000	20362746	992	992	992	992	0
630	20250422	101900	20362746	992	992	992	992	0
631	20250422	101800	20362746	992	992	992	992	0
632	20250422	101700	20362746	992	993	993	992	154
633	20250422	101600	20209968	993	993	993	993	10
634	20250422	101500	20200038	993	993	993	993	152
635	20250422	101400	20049102	994	994	994	994	0
636	20250422	101300	20049102	994	994	994	994	10
637	20250422	101200	20039162	994	994	994	994	1602
638	20250422	101100	18446774	994	994	994	994	0
639	20250422	101000	18446774	994	994	994	994	2
640	20250422	100900	18444786	994	994	994	994	0
641	20250422	100800	18444786	994	994	994	994	36
642	20250422	100700	18409002	994	994	994	994	0
643	20250422	100600	18409002	994	994	994	994	0
644	20250422	100500	18409002	994	994	994	994	0
645	20250422	100400	18409002	994	994	994	994	0
646	20250422	100300	18409002	994	994	994	994	0
647	20250422	100200	18409002	994	994	994	994	0
648	20250422	100100	18409002	994	994	994	994	0
649	20250422	100000	18409002	994	996	996	994	1866
650	20250422	095900	16551466	997	997	997	997	13
651	20250422	095800	16538505	996	999	999	996	349
652	20250422	095700	16190560	997	997	997	997	117
653	20250422	095600	16073911	998	998	998	998	0
654	20250422	095500	16073911	998	998	998	998	0
655	20250422	095400	16073911	998	997	998	997	99
656	20250422	095300	15975159	996	996	996	996	0
657	20250422	095200	15975159	996	996	996	996	0
658	20250422	095100	15975159	996	996	996	996	0
659	20250422	095000	15975159	996	996	996	996	0
660	20250422	094900	15975159	996	996	996	996	0
661	20250422	094800	15975159	996	996	996	996	193
662	20250422	094700	15782931	996	996	996	996	0
663	20250422	094600	15782931	996	1000	1000	996	162
664	20250422	094500	15621539	1000	1000	1000	1000	0
665	20250422	094400	15621539	1000	1000	1000	1000	1
666	20250422	094300	15620539	999	999	999	999	0
667	20250422	094200	15620539	999	998	999	998	235
668	20250422	094100	15385804	999	999	999	999	0
669	20250422	094000	15385804	999	998	999	998	1000
670	20250422	093900	14386829	998	998	998	998	0
671	20250422	093800	14386829	998	998	998	998	0
672	20250422	093700	14386829	998	996	998	996	200
673	20250422	093600	14187429	997	997	997	997	100
674	20250422	093500	14087729	996	996	996	996	22
675	20250422	093400	14065817	996	996	996	996	30
676	20250422	093300	14035937	996	996	996	996	0
677	20250422	093200	14035937	996	996	996	996	0
678	20250422	093100	14035937	996	997	997	994	1886
679	20250422	093000	12156712	998	998	998	998	0
680	20250422	092900	12156712	998	998	998	998	0
681	20250422	092800	12156712	998	998	998	998	1000
682	20250422	092700	11158712	998	998	998	998	982
683	20250422	092600	10178676	998	998	998	998	1185
684	20250422	092500	8996046	998	998	998	998	0
685	20250422	092400	8996046	998	998	998	998	0
686	20250422	092300	8996046	998	998	998	998	0
687	20250422	092200	8996046	998	998	998	998	430
688	20250422	092100	8566906	1003	1003	1003	1003	1000
689	20250422	092000	7563906	1003	1003	1003	1003	0
690	20250422	091900	7563906	1003	1003	1003	1003	0
691	20250422	091800	7563906	1003	1003	1003	1003	0
692	20250422	091700	7563906	1003	1003	1003	1003	0
693	20250422	091600	7563906	1003	1003	1003	1003	0
694	20250422	091500	7563906	1003	1003	1003	1003	0
695	20250422	091400	7563906	1003	997	1003	997	110
696	20250422	091300	7453636	997	997	997	997	6
697	20250422	091200	7447654	1005	1005	1005	1005	0
698	20250422	091100	7447654	1005	1005	1005	1005	0
699	20250422	091000	7447654	1005	1005	1005	1005	14
700	20250422	090900	7433584	1006	1006	1006	1006	7
701	20250422	090800	7426542	1003	1003	1003	1003	0
702	20250422	090700	7426542	1003	1003	1003	1003	120
703	20250422	090600	7306182	1002	1000	1015	996	1773
704	20250422	090500	5534556	1000	1000	1000	1000	0
705	20250422	090400	5534556	1000	1000	1000	1000	2523
706	20250422	090300	3011556	994	993	994	993	2694
707	20250422	090200	334561	992	992	992	992	0
708	20250422	090100	334561	992	992	992	992	0
709	20250422	090000	334561	992	993	993	992	337