KissMeData/044480/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192700	281963083	975	975	975	975	2304
3	20240422	192600	281963083	975	975	975	975	0
4	20240422	192500	281963083	975	975	975	975	0
5	20240422	192400	281963083	975	975	975	975	0
6	20240422	192300	281963083	975	975	975	975	0
7	20240422	192200	281963083	975	975	975	975	0
8	20240422	192100	281963083	975	975	975	975	0
9	20240422	192000	281963083	975	975	975	975	0
10	20240422	191900	281963083	975	975	975	975	0
11	20240422	191800	281963083	975	975	975	975	0
12	20240422	191700	281963083	975	975	975	975	0
13	20240422	191600	281963083	975	975	975	975	0
14	20240422	191500	281963083	975	975	975	975	0
15	20240422	191400	281963083	975	975	975	975	0
16	20240422	191300	281963083	975	975	975	975	0
17	20240422	191200	281963083	975	975	975	975	0
18	20240422	191100	281963083	975	975	975	975	0
19	20240422	191000	281963083	975	975	975	975	0
20	20240422	190900	281963083	975	975	975	975	0
21	20240422	190800	281963083	975	975	975	975	0
22	20240422	190700	281963083	975	975	975	975	0
23	20240422	190600	281963083	975	975	975	975	0
24	20240422	190500	281963083	975	975	975	975	0
25	20240422	190400	281963083	975	975	975	975	0
26	20240422	190300	281963083	975	975	975	975	0
27	20240422	190200	281963083	975	975	975	975	0
28	20240422	190100	281963083	975	975	975	975	0
29	20240422	190000	281963083	975	975	975	975	0
30	20240422	185900	281963083	975	975	975	975	0
31	20240422	185800	281963083	975	975	975	975	0
32	20240422	185700	281963083	975	975	975	975	2304
33	20240422	185600	281963083	975	975	975	975	0
34	20240422	185500	281963083	975	975	975	975	0
35	20240422	185400	281963083	975	975	975	975	0
36	20240422	185300	281963083	975	975	975	975	0
37	20240422	185200	281963083	975	975	975	975	0
38	20240422	185100	281963083	975	975	975	975	0
39	20240422	185000	281963083	975	975	975	975	0
40	20240422	184900	281963083	975	975	975	975	0
41	20240422	184800	281963083	975	975	975	975	0
42	20240422	184700	281963083	975	975	975	975	0
43	20240422	184600	281963083	975	975	975	975	0
44	20240422	184500	281963083	975	975	975	975	0
45	20240422	184400	281963083	975	975	975	975	0
46	20240422	184300	281963083	975	975	975	975	0
47	20240422	184200	281963083	975	975	975	975	0
48	20240422	184100	281963083	975	975	975	975	0
49	20240422	184000	281963083	975	975	975	975	0
50	20240422	183900	281963083	975	975	975	975	0
51	20240422	183800	281963083	975	975	975	975	0
52	20240422	183700	281963083	975	975	975	975	0
53	20240422	183600	281963083	975	975	975	975	0
54	20240422	183500	281963083	975	975	975	975	0
55	20240422	183400	281963083	975	975	975	975	0
56	20240422	183300	281963083	975	975	975	975	0
57	20240422	183200	281963083	975	975	975	975	0
58	20240422	183100	281963083	975	975	975	975	0
59	20240422	183000	281963083	975	975	975	975	0
60	20240422	182900	281963083	975	975	975	975	0
61	20240422	182800	281963083	975	975	975	975	0
62	20240422	182700	281963083	975	975	975	975	2304
63	20240422	182600	281963083	975	975	975	975	0
64	20240422	182500	281963083	975	975	975	975	0
65	20240422	182400	281963083	975	975	975	975	0
66	20240422	182300	281963083	975	975	975	975	0
67	20240422	182200	281963083	975	975	975	975	0
68	20240422	182100	281963083	975	975	975	975	0
69	20240422	182000	281963083	975	975	975	975	0
70	20240422	181900	281963083	975	975	975	975	0
71	20240422	181800	281963083	975	975	975	975	0
72	20240422	181700	281963083	975	975	975	975	0
73	20240422	181600	281963083	975	975	975	975	0
74	20240422	181500	281963083	975	975	975	975	0
75	20240422	181400	281963083	975	975	975	975	0
76	20240422	181300	281963083	975	975	975	975	0
77	20240422	181200	281963083	975	975	975	975	0
78	20240422	181100	281963083	975	975	975	975	0
79	20240422	181000	281963083	975	975	975	975	0
80	20240422	180900	281963083	975	975	975	975	0
81	20240422	180800	281963083	975	975	975	975	0
82	20240422	180700	281963083	975	975	975	975	0
83	20240422	180600	281963083	975	975	975	975	0
84	20240422	180500	281963083	975	975	975	975	0
85	20240422	180400	281963083	975	975	975	975	0
86	20240422	180300	281963083	975	975	975	975	0
87	20240422	180200	281963083	975	975	975	975	0
88	20240422	180100	281963083	975	975	975	975	0
89	20240422	180000	281963083	975	975	975	975	0
90	20240422	175900	281963083	975	975	975	975	0
91	20240422	175800	281963083	975	975	975	975	0
92	20240422	175700	281963083	975	975	975	975	2304
93	20240422	175600	281963083	975	975	975	975	0
94	20240422	175500	281963083	975	975	975	975	0
95	20240422	175400	281963083	975	975	975	975	0
96	20240422	175300	281963083	975	975	975	975	0
97	20240422	175200	281963083	975	975	975	975	0
98	20240422	175100	281963083	975	975	975	975	0
99	20240422	175000	281963083	975	975	975	975	0
100	20240422	174900	281963083	975	975	975	975	0
101	20240422	174800	281963083	975	975	975	975	0
102	20240422	174700	281963083	975	975	975	975	0
103	20240422	174600	281963083	975	975	975	975	0
104	20240422	174500	281963083	975	975	975	975	0
105	20240422	174400	281963083	975	975	975	975	0
106	20240422	174300	281963083	975	975	975	975	0
107	20240422	174200	281963083	975	975	975	975	0
108	20240422	174100	281963083	975	975	975	975	0
109	20240422	174000	281963083	975	975	975	975	0
110	20240422	173900	281963083	975	975	975	975	0
111	20240422	173800	281963083	975	975	975	975	0
112	20240422	173700	281963083	975	975	975	975	0
113	20240422	173600	281963083	975	975	975	975	0
114	20240422	173500	281963083	975	975	975	975	0
115	20240422	173400	281963083	975	975	975	975	0
116	20240422	173300	281963083	975	975	975	975	0
117	20240422	173200	281963083	975	975	975	975	0
118	20240422	173100	281963083	975	975	975	975	0
119	20240422	173000	281963083	975	975	975	975	0
120	20240422	172900	281963083	975	975	975	975	0
121	20240422	172800	281963083	975	975	975	975	0
122	20240422	172700	281963083	975	975	975	975	2304
123	20240422	172600	281963083	975	975	975	975	0
124	20240422	172500	281963083	975	975	975	975	0
125	20240422	172400	281963083	975	975	975	975	0
126	20240422	172300	281963083	975	975	975	975	0
127	20240422	172200	281963083	975	975	975	975	0
128	20240422	172100	281963083	975	975	975	975	0
129	20240422	172000	281963083	975	975	975	975	0
130	20240422	171900	281963083	975	975	975	975	0
131	20240422	171800	281963083	975	975	975	975	0
132	20240422	171700	281963083	975	975	975	975	0
133	20240422	171600	281963083	975	975	975	975	0
134	20240422	171500	281963083	975	975	975	975	0
135	20240422	171400	281963083	975	975	975	975	0
136	20240422	171300	281963083	975	975	975	975	0
137	20240422	171200	281963083	975	975	975	975	0
138	20240422	171100	281963083	975	975	975	975	0
139	20240422	171000	281963083	975	975	975	975	0
140	20240422	170900	281963083	975	975	975	975	0
141	20240422	170800	281963083	975	975	975	975	0
142	20240422	170700	281963083	975	975	975	975	0
143	20240422	170600	281963083	975	975	975	975	0
144	20240422	170500	281963083	975	975	975	975	0
145	20240422	170400	281963083	975	975	975	975	0
146	20240422	170300	281963083	975	975	975	975	0
147	20240422	170200	281963083	975	975	975	975	0
148	20240422	170100	281963083	975	975	975	975	0
149	20240422	170000	281963083	975	975	975	975	0
150	20240422	165900	281963083	975	975	975	975	0
151	20240422	165800	281963083	975	975	975	975	0
152	20240422	165700	281963083	975	975	975	975	2304
153	20240422	165600	281963083	975	975	975	975	0
154	20240422	165500	281963083	975	975	975	975	0
155	20240422	165400	281963083	975	975	975	975	0
156	20240422	165300	281963083	975	975	975	975	0
157	20240422	165200	281963083	975	975	975	975	0
158	20240422	165100	281963083	975	975	975	975	0
159	20240422	165000	281963083	975	975	975	975	0
160	20240422	164900	281963083	975	975	975	975	0
161	20240422	164800	281963083	975	975	975	975	0
162	20240422	164700	281963083	975	975	975	975	0
163	20240422	164600	281963083	975	975	975	975	0
164	20240422	164500	281963083	975	975	975	975	0
165	20240422	164400	281963083	975	975	975	975	0
166	20240422	164300	281963083	975	975	975	975	0
167	20240422	164200	281963083	975	975	975	975	0
168	20240422	164100	281963083	975	975	975	975	0
169	20240422	164000	281963083	975	975	975	975	0
170	20240422	163900	281963083	975	975	975	975	0
171	20240422	163800	281963083	975	975	975	975	0
172	20240422	163700	281963083	975	975	975	975	0
173	20240422	163600	281963083	975	975	975	975	0
174	20240422	163500	281963083	975	975	975	975	0
175	20240422	163400	281963083	975	975	975	975	0
176	20240422	163300	281963083	975	975	975	975	0
177	20240422	163200	281963083	975	975	975	975	0
178	20240422	163100	281963083	975	975	975	975	0
179	20240422	163000	281963083	975	975	975	975	0
180	20240422	162900	281963083	975	975	975	975	0
181	20240422	162800	281963083	975	975	975	975	0
182	20240422	162700	281963083	975	975	975	975	2304
183	20240422	162600	281963083	975	975	975	975	0
184	20240422	162500	281963083	975	975	975	975	0
185	20240422	162400	281963083	975	975	975	975	0
186	20240422	162300	281963083	975	975	975	975	0
187	20240422	162200	281963083	975	975	975	975	0
188	20240422	162100	281963083	975	975	975	975	0
189	20240422	162000	281963083	975	975	975	975	0
190	20240422	161900	281963083	975	975	975	975	0
191	20240422	161800	281963083	975	975	975	975	0
192	20240422	161700	281963083	975	975	975	975	0
193	20240422	161600	281963083	975	975	975	975	0
194	20240422	161500	281963083	975	975	975	975	0
195	20240422	161400	281963083	975	975	975	975	0
196	20240422	161300	281963083	975	975	975	975	0
197	20240422	161200	281963083	975	975	975	975	0
198	20240422	161100	281963083	975	975	975	975	0
199	20240422	161000	281963083	975	975	975	975	0
200	20240422	160900	281963083	975	975	975	975	0
201	20240422	160800	281963083	975	975	975	975	0
202	20240422	160700	281963083	975	975	975	975	0
203	20240422	160600	281963083	975	975	975	975	0
204	20240422	160500	281963083	975	975	975	975	0
205	20240422	160400	281963083	975	975	975	975	0
206	20240422	160300	281963083	975	975	975	975	0
207	20240422	160200	281963083	975	975	975	975	0
208	20240422	160100	281963083	975	975	975	975	0
209	20240422	160000	281963083	975	975	975	975	0
210	20240422	155900	281963083	975	975	975	975	0
211	20240422	155800	281963083	975	975	975	975	0
212	20240422	155700	281963083	975	975	975	975	2304
213	20240422	155600	281963083	975	975	975	975	0
214	20240422	155500	281963083	975	975	975	975	0
215	20240422	155400	281963083	975	975	975	975	0
216	20240422	155300	281963083	975	975	975	975	0
217	20240422	155200	281963083	975	975	975	975	0
218	20240422	155100	281963083	975	975	975	975	0
219	20240422	155000	281963083	975	975	975	975	0
220	20240422	154900	281963083	975	975	975	975	0
221	20240422	154800	281963083	975	975	975	975	0
222	20240422	154700	281963083	975	975	975	975	0
223	20240422	154600	281963083	975	975	975	975	0
224	20240422	154500	281963083	975	975	975	975	0
225	20240422	154400	281963083	975	975	975	975	0
226	20240422	154300	281963083	975	975	975	975	0
227	20240422	154200	281963083	975	975	975	975	0
228	20240422	154100	281963083	975	975	975	975	0
229	20240422	154000	281963083	975	975	975	975	0
230	20240422	153900	281963083	975	975	975	975	0
231	20240422	153800	281963083	975	975	975	975	0
232	20240422	153700	281963083	975	975	975	975	0
233	20240422	153600	281963083	975	975	975	975	0
234	20240422	153500	281963083	975	975	975	975	0
235	20240422	153400	281963083	975	975	975	975	0
236	20240422	153300	281963083	975	975	975	975	0
237	20240422	153200	281963083	975	975	975	975	0
238	20240422	153100	281963083	975	975	975	975	0
239	20240422	153000	281963083	975	975	975	975	2304
240	20240422	152900	279716683	985	985	985	985	0
241	20240422	152800	279716683	985	985	985	985	0
242	20240422	152700	279716683	985	985	985	985	0
243	20240422	152600	279716683	985	985	985	985	0
244	20240422	152500	279716683	985	985	985	985	0
245	20240422	152400	279716683	985	985	985	985	0
246	20240422	152300	279716683	985	985	985	985	0
247	20240422	152200	279716683	985	985	985	985	0
248	20240422	152100	279716683	985	985	985	985	0
249	20240422	152000	279716683	985	985	985	985	0
250	20240422	151900	279716683	985	986	986	963	470
251	20240422	151800	279256818	985	985	986	985	365
252	20240422	151700	278897226	985	970	985	970	1162
253	20240422	151600	277757210	970	969	970	969	322
254	20240422	151500	277445170	969	969	969	965	132
255	20240422	151400	277317325	969	962	969	958	1411
256	20240422	151300	275959545	958	962	963	958	308
257	20240422	151200	275664063	962	958	962	958	42
258	20240422	151100	275623813	955	948	955	948	709
259	20240422	151000	274947941	947	948	948	947	2
260	20240422	150900	274946046	948	946	948	946	5
261	20240422	150800	274941314	948	948	948	948	0
262	20240422	150700	274941314	948	948	948	948	0
263	20240422	150600	274941314	948	948	948	948	0
264	20240422	150500	274941314	948	947	948	947	73
265	20240422	150400	274872161	947	948	948	947	74
266	20240422	150300	274802062	948	948	948	948	0
267	20240422	150200	274802062	948	948	948	948	0
268	20240422	150100	274802062	948	948	948	948	0
269	20240422	150000	274802062	948	948	948	948	2
270	20240422	145900	274800166	948	948	948	948	1
271	20240422	145800	274799218	954	954	954	954	4
272	20240422	145700	274795402	953	953	953	953	0
273	20240422	145600	274795402	953	953	953	953	0
274	20240422	145500	274795402	953	953	953	953	0
275	20240422	145400	274795402	953	953	953	953	0
276	20240422	145300	274795402	953	948	953	948	1938
277	20240422	145200	272950463	948	948	948	948	50
278	20240422	145100	272903063	949	949	949	949	0
279	20240422	145000	272903063	949	950	950	949	103
280	20240422	144900	272805266	950	951	951	950	61
281	20240422	144800	272747256	951	951	951	951	0
282	20240422	144700	272747256	951	951	951	951	0
283	20240422	144600	272747256	951	951	951	951	0
284	20240422	144500	272747256	951	951	951	951	0
285	20240422	144400	272747256	951	951	951	951	0
286	20240422	144300	272747256	951	951	951	951	0
287	20240422	144200	272747256	951	951	951	951	0
288	20240422	144100	272747256	951	951	951	951	0
289	20240422	144000	272747256	951	951	951	951	1
290	20240422	143900	272746305	952	952	952	952	0
291	20240422	143800	272746305	952	952	952	952	0
292	20240422	143700	272746305	952	952	952	952	0
293	20240422	143600	272746305	952	952	952	952	1
294	20240422	143500	272745353	954	954	954	954	0
295	20240422	143400	272745353	954	954	954	954	2
296	20240422	143300	272743445	954	952	954	952	2
297	20240422	143200	272741539	952	952	953	951	4
298	20240422	143100	272737731	953	954	954	953	3
299	20240422	143000	272734870	955	955	955	955	7
300	20240422	142900	272728185	945	945	945	945	0
301	20240422	142800	272728185	945	945	945	945	20
302	20240422	142700	272709285	945	945	945	945	0
303	20240422	142600	272709285	945	945	945	945	0
304	20240422	142500	272709285	945	945	945	945	10
305	20240422	142400	272699835	945	945	945	945	0
306	20240422	142300	272699835	945	946	946	945	1501
307	20240422	142200	271281270	945	945	945	945	0
308	20240422	142100	271281270	945	946	946	945	470
309	20240422	142000	270836991	947	947	947	947	30
310	20240422	141900	270808581	955	955	955	955	0
311	20240422	141800	270808581	955	955	955	955	0
312	20240422	141700	270808581	955	955	955	955	0
313	20240422	141600	270808581	955	955	955	955	10
314	20240422	141500	270799031	955	955	955	955	0
315	20240422	141400	270799031	955	955	955	955	0
316	20240422	141300	270799031	955	955	955	955	0
317	20240422	141200	270799031	955	955	955	955	0
318	20240422	141100	270799031	955	955	955	955	0
319	20240422	141000	270799031	955	955	955	955	0
320	20240422	140900	270799031	955	948	955	946	3002
321	20240422	140800	267953672	948	948	948	948	0
322	20240422	140700	267953672	948	948	948	948	100
323	20240422	140600	267858872	949	949	949	949	0
324	20240422	140500	267858872	949	949	949	949	1000
325	20240422	140400	266909872	949	949	949	949	0
326	20240422	140300	266909872	949	949	949	949	0
327	20240422	140200	266909872	949	949	949	949	0
328	20240422	140100	266909872	949	950	955	949	2501
329	20240422	140000	264525651	953	953	953	953	0
330	20240422	135900	264525651	953	953	953	953	30
331	20240422	135800	264497061	953	953	953	953	30
332	20240422	135700	264468471	948	948	948	948	0
333	20240422	135600	264468471	948	948	948	948	0
334	20240422	135500	264468471	948	948	948	948	0
335	20240422	135400	264468471	948	948	948	948	0
336	20240422	135300	264468471	948	948	948	948	0
337	20240422	135200	264468471	948	948	948	948	0
338	20240422	135100	264468471	948	948	948	948	0
339	20240422	135000	264468471	948	948	948	948	0
340	20240422	134900	264468471	948	948	948	948	0
341	20240422	134800	264468471	948	948	948	948	0
342	20240422	134700	264468471	948	948	948	948	25
343	20240422	134600	264444771	948	948	948	948	0
344	20240422	134500	264444771	948	948	948	948	0
345	20240422	134400	264444771	948	948	948	948	0
346	20240422	134300	264444771	948	948	948	948	0
347	20240422	134200	264444771	948	948	948	948	0
348	20240422	134100	264444771	948	948	948	948	0
349	20240422	134000	264444771	948	948	948	948	0
350	20240422	133900	264444771	948	948	948	948	0
351	20240422	133800	264444771	948	948	948	948	0
352	20240422	133700	264444771	948	948	948	948	0
353	20240422	133600	264444771	948	948	948	948	0
354	20240422	133500	264444771	948	948	948	948	396
355	20240422	133400	264069363	945	945	945	945	0
356	20240422	133300	264069363	945	945	945	945	0
357	20240422	133200	264069363	945	945	945	945	0
358	20240422	133100	264069363	945	945	945	945	0
359	20240422	133000	264069363	945	945	945	945	0
360	20240422	132900	264069363	945	945	945	945	0
361	20240422	132800	264069363	945	949	949	945	725
362	20240422	132700	263381971	949	949	949	949	0
363	20240422	132600	263381971	949	949	949	949	0
364	20240422	132500	263381971	949	949	949	949	0
365	20240422	132400	263381971	949	949	949	949	0
366	20240422	132300	263381971	949	949	949	949	0
367	20240422	132200	263381971	949	949	949	949	0
368	20240422	132100	263381971	949	949	949	949	0
369	20240422	132000	263381971	949	949	949	949	0
370	20240422	131900	263381971	949	949	949	949	106
371	20240422	131800	263281377	950	950	950	950	2094
372	20240422	131700	261292077	950	951	951	950	3884
373	20240422	131600	257601998	951	951	951	951	116
374	20240422	131500	257491682	951	951	951	951	1000
375	20240422	131400	256540682	951	951	951	951	0
376	20240422	131300	256540682	951	951	951	951	0
377	20240422	131200	256540682	951	951	951	951	518
378	20240422	131100	256048064	951	951	951	951	0
379	20240422	131000	256048064	951	951	951	951	1200
380	20240422	130900	254906864	951	951	951	951	4000
381	20240422	130800	251102864	951	951	951	951	60
382	20240422	130700	251045804	951	951	951	951	300
383	20240422	130600	250760504	960	960	960	960	0
384	20240422	130500	250760504	960	960	960	960	0
385	20240422	130400	250760504	960	960	960	960	0
386	20240422	130300	250760504	960	960	960	960	0
387	20240422	130200	250760504	960	960	960	960	0
388	20240422	130100	250760504	960	960	960	960	0
389	20240422	130000	250760504	960	960	960	960	1
390	20240422	125900	250759544	951	951	951	951	400
391	20240422	125800	250379144	951	952	952	951	569
392	20240422	125700	249837987	952	952	952	952	86
393	20240422	125600	249756115	952	952	952	952	0
394	20240422	125500	249756115	952	952	952	952	0
395	20240422	125400	249756115	952	952	952	952	1
396	20240422	125300	249755163	951	951	951	951	0
397	20240422	125200	249755163	951	951	951	951	0
398	20240422	125100	249755163	951	951	951	951	0
399	20240422	125000	249755163	951	951	951	951	0
400	20240422	124900	249755163	951	951	951	951	12
401	20240422	124800	249743751	951	951	951	951	0
402	20240422	124700	249743751	951	951	951	951	1200
403	20240422	124600	248602551	952	953	953	952	1001
404	20240422	124500	247649598	963	963	963	963	0
405	20240422	124400	247649598	963	963	963	963	0
406	20240422	124300	247649598	963	952	963	952	3
407	20240422	124200	247646721	952	957	957	952	1560
408	20240422	124100	246158778	957	954	957	952	224
409	20240422	124000	245945378	955	955	955	955	0
410	20240422	123900	245945378	955	955	955	955	3
411	20240422	123800	245942513	954	954	954	954	2000
412	20240422	123700	244034513	955	955	955	955	2775
413	20240422	123600	241384388	955	958	958	955	6000
414	20240422	123500	235649644	958	958	958	958	0
415	20240422	123400	235649644	958	958	958	958	0
416	20240422	123300	235649644	958	958	958	958	0
417	20240422	123200	235649644	958	958	958	958	35
418	20240422	123100	235616114	956	956	956	956	0
419	20240422	123000	235616114	956	961	961	956	1264
420	20240422	122900	234406159	967	967	967	967	0
421	20240422	122800	234406159	967	967	967	967	0
422	20240422	122700	234406159	967	967	967	967	0
423	20240422	122600	234406159	967	967	967	967	0
424	20240422	122500	234406159	967	967	967	967	0
425	20240422	122400	234406159	967	967	967	967	0
426	20240422	122300	234406159	967	967	967	967	1
427	20240422	122200	234405192	959	960	977	959	2350
428	20240422	122100	232149323	960	960	960	960	275
429	20240422	122000	231885323	960	960	960	960	3
430	20240422	121900	231882443	960	960	960	960	11
431	20240422	121800	231871883	960	960	960	960	31
432	20240422	121700	231842123	960	960	960	960	76
433	20240422	121600	231769163	960	960	960	960	518
434	20240422	121500	231271883	960	960	960	960	731
435	20240422	121400	230570123	960	960	960	960	169
436	20240422	121300	230407883	960	960	960	960	0
437	20240422	121200	230407883	960	960	960	960	93
438	20240422	121100	230318603	960	960	960	960	938
439	20240422	121000	229418123	960	960	960	960	972
440	20240422	120900	228485003	960	960	960	960	3000
441	20240422	120800	225605003	960	960	960	960	1000
442	20240422	120700	224645003	969	969	969	969	0
443	20240422	120600	224645003	969	959	969	959	2
444	20240422	120500	224643075	969	970	970	959	1003
445	20240422	120400	223680176	960	960	968	960	3
446	20240422	120300	223677288	959	959	959	959	10
447	20240422	120200	223667698	960	960	960	960	0
448	20240422	120100	223667698	960	960	960	960	0
449	20240422	120000	223667698	960	960	960	960	0
450	20240422	115900	223667698	960	960	960	960	0
451	20240422	115800	223667698	960	960	960	960	1100
452	20240422	115700	222611698	960	960	960	960	0
453	20240422	115600	222611698	960	961	961	960	2100
454	20240422	115500	220595154	960	963	963	960	4700
455	20240422	115400	216081484	969	969	969	969	0
456	20240422	115300	216081484	969	969	969	969	0
457	20240422	115200	216081484	969	969	969	969	0
458	20240422	115100	216081484	969	969	969	969	500
459	20240422	115000	215596984	969	969	969	969	0
460	20240422	114900	215596984	969	969	969	969	1
461	20240422	114800	215596015	970	970	970	970	0
462	20240422	114700	215596015	970	970	970	970	1000
463	20240422	114600	214626015	961	961	961	961	0
464	20240422	114500	214626015	961	961	961	961	0
465	20240422	114400	214626015	961	961	961	961	0
466	20240422	114300	214626015	961	961	961	961	0
467	20240422	114200	214626015	961	961	961	961	0
468	20240422	114100	214626015	961	961	961	961	0
469	20240422	114000	214626015	961	961	961	961	0
470	20240422	113900	214626015	961	961	961	961	0
471	20240422	113800	214626015	961	961	961	961	0
472	20240422	113700	214626015	961	961	961	961	0
473	20240422	113600	214626015	961	961	961	961	0
474	20240422	113500	214626015	961	961	961	961	0
475	20240422	113400	214626015	961	961	961	961	0
476	20240422	113300	214626015	961	961	961	961	0
477	20240422	113200	214626015	961	961	961	961	0
478	20240422	113100	214626015	961	961	961	961	0
479	20240422	113000	214626015	961	965	965	961	1742
480	20240422	112900	212950151	965	968	968	965	6200
481	20240422	112800	206964203	974	974	974	974	0
482	20240422	112700	206964203	974	974	974	974	0
483	20240422	112600	206964203	974	974	974	974	1
484	20240422	112500	206963229	968	968	968	968	0
485	20240422	112400	206963229	968	968	968	968	0
486	20240422	112300	206963229	968	968	968	968	0
487	20240422	112200	206963229	968	968	968	968	0
488	20240422	112100	206963229	968	968	968	968	0
489	20240422	112000	206963229	968	968	968	968	0
490	20240422	111900	206963229	968	968	968	968	0
491	20240422	111800	206963229	968	968	968	968	0
492	20240422	111700	206963229	968	968	968	968	130
493	20240422	111600	206837389	968	968	968	968	0
494	20240422	111500	206837389	968	968	968	968	0
495	20240422	111400	206837389	968	968	968	968	0
496	20240422	111300	206837389	968	968	968	968	0
497	20240422	111200	206837389	968	968	968	968	0
498	20240422	111100	206837389	968	968	968	968	0
499	20240422	111000	206837389	968	968	968	968	100
500	20240422	110900	206740589	975	975	975	975	0
501	20240422	110800	206740589	975	975	975	975	0
502	20240422	110700	206740589	975	975	975	975	0
503	20240422	110600	206740589	975	975	975	975	0
504	20240422	110500	206740589	975	975	975	975	0
505	20240422	110400	206740589	975	975	975	975	0
506	20240422	110300	206740589	975	975	975	975	0
507	20240422	110200	206740589	975	974	975	974	5
508	20240422	110100	206735715	974	974	974	974	0
509	20240422	110000	206735715	974	974	974	974	0
510	20240422	105900	206735715	974	974	974	974	4
511	20240422	105800	206731819	975	975	975	975	0
512	20240422	105700	206731819	975	975	975	975	1
513	20240422	105600	206730844	974	974	974	974	100
514	20240422	105500	206633444	974	974	974	974	4
515	20240422	105400	206629548	974	974	974	974	3
516	20240422	105300	206626626	974	974	974	974	0
517	20240422	105200	206626626	974	974	974	974	0
518	20240422	105100	206626626	974	974	974	974	0
519	20240422	105000	206626626	974	974	974	974	0
520	20240422	104900	206626626	974	974	974	974	0
521	20240422	104800	206626626	974	974	974	974	0
522	20240422	104700	206626626	974	974	974	974	0
523	20240422	104600	206626626	974	974	974	974	0
524	20240422	104500	206626626	974	974	974	974	0
525	20240422	104400	206626626	974	974	974	974	0
526	20240422	104300	206626626	974	974	974	974	0
527	20240422	104200	206626626	974	974	974	974	0
528	20240422	104100	206626626	974	974	974	974	1
529	20240422	104000	206625652	966	966	966	966	0
530	20240422	103900	206625652	966	966	966	966	0
531	20240422	103800	206625652	966	966	966	966	20
532	20240422	103700	206606332	966	966	966	966	17
533	20240422	103600	206589910	965	968	968	965	2032
534	20240422	103500	204625947	976	976	976	976	0
535	20240422	103400	204625947	976	976	976	976	0
536	20240422	103300	204625947	976	976	976	976	0
537	20240422	103200	204625947	976	976	976	976	0
538	20240422	103100	204625947	976	976	976	976	1
539	20240422	103000	204624971	976	976	976	976	1
540	20240422	102900	204623995	967	973	973	967	3999
541	20240422	102800	200754744	972	972	972	972	0
542	20240422	102700	200754744	972	972	972	972	0
543	20240422	102600	200754744	972	972	972	972	0
544	20240422	102500	200754744	972	974	974	972	12
545	20240422	102400	200743077	978	978	978	978	0
546	20240422	102300	200743077	978	978	978	978	0
547	20240422	102200	200743077	978	978	978	978	1
548	20240422	102100	200742099	978	978	978	978	0
549	20240422	102000	200742099	978	978	978	978	0
550	20240422	101900	200742099	978	978	978	978	0
551	20240422	101800	200742099	978	978	978	978	0
552	20240422	101700	200742099	978	978	978	978	0
553	20240422	101600	200742099	978	978	978	978	0
554	20240422	101500	200742099	978	977	978	977	300
555	20240422	101400	200448748	978	978	978	978	0
556	20240422	101300	200448748	978	978	978	978	0
557	20240422	101200	200448748	978	978	978	978	148
558	20240422	101100	200304004	980	979	980	979	500
559	20240422	101000	199814005	978	978	978	978	153
560	20240422	100900	199664371	973	973	973	973	67
561	20240422	100800	199599180	978	978	978	978	7
562	20240422	100700	199592334	978	978	978	978	0
563	20240422	100600	199592334	978	978	978	978	50
564	20240422	100500	199543434	978	978	978	978	0
565	20240422	100400	199543434	978	978	978	978	0
566	20240422	100300	199543434	978	978	978	978	1
567	20240422	100200	199542456	978	978	978	978	0
568	20240422	100100	199542456	978	978	978	978	0
569	20240422	100000	199542456	978	971	978	970	26
570	20240422	095900	199517226	970	970	970	970	0
571	20240422	095800	199517226	970	972	972	969	680
572	20240422	095700	198857952	980	978	980	973	5
573	20240422	095600	198853069	979	980	980	979	27
574	20240422	095500	198826610	989	989	989	989	0
575	20240422	095400	198826610	989	982	989	982	6
576	20240422	095300	198820692	980	984	984	969	502
577	20240422	095200	198332501	990	982	990	982	415
578	20240422	095100	197924423	982	974	982	974	178
579	20240422	095000	197751031	970	970	970	970	191
580	20240422	094900	197565761	967	970	972	967	2100
581	20240422	094800	195532124	970	972	972	969	2850
582	20240422	094700	192768454	972	972	972	972	850
583	20240422	094600	191942254	972	972	972	972	0
584	20240422	094500	191942254	972	972	972	972	0
585	20240422	094400	191942254	972	972	972	972	1
586	20240422	094300	191941282	974	974	974	974	0
587	20240422	094200	191941282	974	974	974	974	125
588	20240422	094100	191819532	974	974	974	974	75
589	20240422	094000	191746482	974	974	974	974	44
590	20240422	093900	191703626	967	979	979	955	11838
591	20240422	093800	180213097	979	980	980	977	5020
592	20240422	093700	175298740	979	986	986	979	375
593	20240422	093600	174930111	986	985	993	985	4038
594	20240422	093500	170949191	987	986	995	966	16076
595	20240422	093400	155174435	986	963	990	957	9009
596	20240422	093300	146483070	963	1028	1029	949	69284
597	20240422	093200	77280676	1030	999	1030	997	27492
598	20240422	093100	49317109	999	994	1000	993	8885
599	20240422	093000	40440279	994	989	994	989	1190
600	20240422	092900	39260057	990	990	990	990	0
601	20240422	092800	39260057	990	990	990	990	572
602	20240422	092700	38693777	990	987	990	987	9501
603	20240422	092600	29293839	987	983	987	983	480
604	20240422	092500	28821970	983	983	983	983	10
605	20240422	092400	28812140	983	983	983	983	10
606	20240422	092300	28802310	983	983	983	983	40
607	20240422	092200	28762990	983	983	983	983	50
608	20240422	092100	28713840	983	983	983	983	0
609	20240422	092000	28713840	983	983	983	983	30
610	20240422	091900	28684350	982	982	982	982	1000
611	20240422	091800	27702350	982	982	982	982	102
612	20240422	091700	27602186	981	981	981	981	40
613	20240422	091600	27562946	981	980	981	980	1391
614	20240422	091500	26199182	975	975	975	975	0
615	20240422	091400	26199182	975	975	975	975	5
616	20240422	091300	26194307	979	979	979	979	3984
617	20240422	091200	22293971	979	975	979	975	1464
618	20240422	091100	20864727	976	976	976	976	0
619	20240422	091000	20864727	976	975	976	975	2000
620	20240422	090900	18913829	976	971	976	970	6187
621	20240422	090800	12901374	976	976	976	976	0
622	20240422	090700	12901374	976	971	976	971	11
623	20240422	090600	12890643	978	974	978	973	166
624	20240422	090500	12728951	970	970	970	970	5
625	20240422	090400	12724101	969	974	974	969	1271
626	20240422	090300	11488102	974	974	974	974	50
627	20240422	090200	11439402	974	974	974	974	123
628	20240422	090100	11319600	972	968	972	968	3
629	20240422	090000	11316690	966	966	966	966	11715