KissMeData/113810/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202000	115036587	977	977	977	977	1419
3	20240628	201900	115036587	977	977	977	977	0
4	20240628	201800	115036587	977	977	977	977	0
5	20240628	201700	115036587	977	977	977	977	0
6	20240628	201600	115036587	977	977	977	977	0
7	20240628	201500	115036587	977	977	977	977	0
8	20240628	201400	115036587	977	977	977	977	0
9	20240628	201300	115036587	977	977	977	977	0
10	20240628	201200	115036587	977	977	977	977	0
11	20240628	201100	115036587	977	977	977	977	0
12	20240628	201000	115036587	977	977	977	977	0
13	20240628	200900	115036587	977	977	977	977	0
14	20240628	200800	115036587	977	977	977	977	0
15	20240628	200700	115036587	977	977	977	977	0
16	20240628	200600	115036587	977	977	977	977	0
17	20240628	200500	115036587	977	977	977	977	0
18	20240628	200400	115036587	977	977	977	977	0
19	20240628	200300	115036587	977	977	977	977	0
20	20240628	200200	115036587	977	977	977	977	0
21	20240628	200100	115036587	977	977	977	977	0
22	20240628	200000	115036587	977	977	977	977	0
23	20240628	195900	115036587	977	977	977	977	0
24	20240628	195800	115036587	977	977	977	977	0
25	20240628	195700	115036587	977	977	977	977	0
26	20240628	195600	115036587	977	977	977	977	0
27	20240628	195500	115036587	977	977	977	977	0
28	20240628	195400	115036587	977	977	977	977	0
29	20240628	195300	115036587	977	977	977	977	0
30	20240628	195200	115036587	977	977	977	977	0
31	20240628	195100	115036587	977	977	977	977	0
32	20240628	195000	115036587	977	977	977	977	1419
33	20240628	194900	115036587	977	977	977	977	0
34	20240628	194800	115036587	977	977	977	977	0
35	20240628	194700	115036587	977	977	977	977	0
36	20240628	194600	115036587	977	977	977	977	0
37	20240628	194500	115036587	977	977	977	977	0
38	20240628	194400	115036587	977	977	977	977	0
39	20240628	194300	115036587	977	977	977	977	0
40	20240628	194200	115036587	977	977	977	977	0
41	20240628	194100	115036587	977	977	977	977	0
42	20240628	194000	115036587	977	977	977	977	0
43	20240628	193900	115036587	977	977	977	977	0
44	20240628	193800	115036587	977	977	977	977	0
45	20240628	193700	115036587	977	977	977	977	0
46	20240628	193600	115036587	977	977	977	977	0
47	20240628	193500	115036587	977	977	977	977	0
48	20240628	193400	115036587	977	977	977	977	0
49	20240628	193300	115036587	977	977	977	977	0
50	20240628	193200	115036587	977	977	977	977	0
51	20240628	193100	115036587	977	977	977	977	0
52	20240628	193000	115036587	977	977	977	977	0
53	20240628	192900	115036587	977	977	977	977	0
54	20240628	192800	115036587	977	977	977	977	0
55	20240628	192700	115036587	977	977	977	977	0
56	20240628	192600	115036587	977	977	977	977	0
57	20240628	192500	115036587	977	977	977	977	0
58	20240628	192400	115036587	977	977	977	977	0
59	20240628	192300	115036587	977	977	977	977	0
60	20240628	192200	115036587	977	977	977	977	0
61	20240628	192100	115036587	977	977	977	977	0
62	20240628	192000	115036587	977	977	977	977	1419
63	20240628	191900	115036587	977	977	977	977	0
64	20240628	191800	115036587	977	977	977	977	0
65	20240628	191700	115036587	977	977	977	977	0
66	20240628	191600	115036587	977	977	977	977	0
67	20240628	191500	115036587	977	977	977	977	0
68	20240628	191400	115036587	977	977	977	977	0
69	20240628	191300	115036587	977	977	977	977	0
70	20240628	191200	115036587	977	977	977	977	0
71	20240628	191100	115036587	977	977	977	977	0
72	20240628	191000	115036587	977	977	977	977	0
73	20240628	190900	115036587	977	977	977	977	0
74	20240628	190800	115036587	977	977	977	977	0
75	20240628	190700	115036587	977	977	977	977	0
76	20240628	190600	115036587	977	977	977	977	0
77	20240628	190500	115036587	977	977	977	977	0
78	20240628	190400	115036587	977	977	977	977	0
79	20240628	190300	115036587	977	977	977	977	0
80	20240628	190200	115036587	977	977	977	977	0
81	20240628	190100	115036587	977	977	977	977	0
82	20240628	190000	115036587	977	977	977	977	0
83	20240628	185900	115036587	977	977	977	977	0
84	20240628	185800	115036587	977	977	977	977	0
85	20240628	185700	115036587	977	977	977	977	0
86	20240628	185600	115036587	977	977	977	977	0
87	20240628	185500	115036587	977	977	977	977	0
88	20240628	185400	115036587	977	977	977	977	0
89	20240628	185300	115036587	977	977	977	977	0
90	20240628	185200	115036587	977	977	977	977	0
91	20240628	185100	115036587	977	977	977	977	0
92	20240628	185000	115036587	977	977	977	977	1419
93	20240628	184900	115036587	977	977	977	977	0
94	20240628	184800	115036587	977	977	977	977	0
95	20240628	184700	115036587	977	977	977	977	0
96	20240628	184600	115036587	977	977	977	977	0
97	20240628	184500	115036587	977	977	977	977	0
98	20240628	184400	115036587	977	977	977	977	0
99	20240628	184300	115036587	977	977	977	977	0
100	20240628	184200	115036587	977	977	977	977	0
101	20240628	184100	115036587	977	977	977	977	0
102	20240628	184000	115036587	977	977	977	977	0
103	20240628	183900	115036587	977	977	977	977	0
104	20240628	183800	115036587	977	977	977	977	0
105	20240628	183700	115036587	977	977	977	977	0
106	20240628	183600	115036587	977	977	977	977	0
107	20240628	183500	115036587	977	977	977	977	0
108	20240628	183400	115036587	977	977	977	977	0
109	20240628	183300	115036587	977	977	977	977	0
110	20240628	183200	115036587	977	977	977	977	0
111	20240628	183100	115036587	977	977	977	977	0
112	20240628	183000	115036587	977	977	977	977	0
113	20240628	182900	115036587	977	977	977	977	0
114	20240628	182800	115036587	977	977	977	977	0
115	20240628	182700	115036587	977	977	977	977	0
116	20240628	182600	115036587	977	977	977	977	0
117	20240628	182500	115036587	977	977	977	977	0
118	20240628	182400	115036587	977	977	977	977	0
119	20240628	182300	115036587	977	977	977	977	0
120	20240628	182200	115036587	977	977	977	977	0
121	20240628	182100	115036587	977	977	977	977	0
122	20240628	182000	115036587	977	977	977	977	1419
123	20240628	181900	115036587	977	977	977	977	0
124	20240628	181800	115036587	977	977	977	977	0
125	20240628	181700	115036587	977	977	977	977	0
126	20240628	181600	115036587	977	977	977	977	0
127	20240628	181500	115036587	977	977	977	977	0
128	20240628	181400	115036587	977	977	977	977	0
129	20240628	181300	115036587	977	977	977	977	0
130	20240628	181200	115036587	977	977	977	977	0
131	20240628	181100	115036587	977	977	977	977	0
132	20240628	181000	115036587	977	977	977	977	0
133	20240628	180900	115036587	977	977	977	977	0
134	20240628	180800	115036587	977	977	977	977	0
135	20240628	180700	115036587	977	977	977	977	0
136	20240628	180600	115036587	977	977	977	977	0
137	20240628	180500	115036587	977	977	977	977	0
138	20240628	180400	115036587	977	977	977	977	0
139	20240628	180300	115036587	977	977	977	977	0
140	20240628	180200	115036587	977	977	977	977	0
141	20240628	180100	115036587	977	977	977	977	0
142	20240628	180000	115036587	977	977	977	977	0
143	20240628	175900	115036587	977	977	977	977	0
144	20240628	175800	115036587	977	977	977	977	0
145	20240628	175700	115036587	977	977	977	977	0
146	20240628	175600	115036587	977	977	977	977	0
147	20240628	175500	115036587	977	977	977	977	0
148	20240628	175400	115036587	977	977	977	977	0
149	20240628	175300	115036587	977	977	977	977	0
150	20240628	175200	115036587	977	977	977	977	0
151	20240628	175100	115036587	977	977	977	977	0
152	20240628	175000	115036587	977	977	977	977	1419
153	20240628	174900	115036587	977	977	977	977	0
154	20240628	174800	115036587	977	977	977	977	0
155	20240628	174700	115036587	977	977	977	977	0
156	20240628	174600	115036587	977	977	977	977	0
157	20240628	174500	115036587	977	977	977	977	0
158	20240628	174400	115036587	977	977	977	977	0
159	20240628	174300	115036587	977	977	977	977	0
160	20240628	174200	115036587	977	977	977	977	0
161	20240628	174100	115036587	977	977	977	977	0
162	20240628	174000	115036587	977	977	977	977	0
163	20240628	173900	115036587	977	977	977	977	0
164	20240628	173800	115036587	977	977	977	977	0
165	20240628	173700	115036587	977	977	977	977	0
166	20240628	173600	115036587	977	977	977	977	0
167	20240628	173500	115036587	977	977	977	977	0
168	20240628	173400	115036587	977	977	977	977	0
169	20240628	173300	115036587	977	977	977	977	0
170	20240628	173200	115036587	977	977	977	977	0
171	20240628	173100	115036587	977	977	977	977	0
172	20240628	173000	115036587	977	977	977	977	0
173	20240628	172900	115036587	977	977	977	977	0
174	20240628	172800	115036587	977	977	977	977	0
175	20240628	172700	115036587	977	977	977	977	0
176	20240628	172600	115036587	977	977	977	977	0
177	20240628	172500	115036587	977	977	977	977	0
178	20240628	172400	115036587	977	977	977	977	0
179	20240628	172300	115036587	977	977	977	977	0
180	20240628	172200	115036587	977	977	977	977	0
181	20240628	172100	115036587	977	977	977	977	0
182	20240628	172000	115036587	977	977	977	977	1419
183	20240628	171900	115036587	977	977	977	977	0
184	20240628	171800	115036587	977	977	977	977	0
185	20240628	171700	115036587	977	977	977	977	0
186	20240628	171600	115036587	977	977	977	977	0
187	20240628	171500	115036587	977	977	977	977	0
188	20240628	171400	115036587	977	977	977	977	0
189	20240628	171300	115036587	977	977	977	977	0
190	20240628	171200	115036587	977	977	977	977	0
191	20240628	171100	115036587	977	977	977	977	0
192	20240628	171000	115036587	977	977	977	977	0
193	20240628	170900	115036587	977	977	977	977	0
194	20240628	170800	115036587	977	977	977	977	0
195	20240628	170700	115036587	977	977	977	977	0
196	20240628	170600	115036587	977	977	977	977	0
197	20240628	170500	115036587	977	977	977	977	0
198	20240628	170400	115036587	977	977	977	977	0
199	20240628	170300	115036587	977	977	977	977	0
200	20240628	170200	115036587	977	977	977	977	0
201	20240628	170100	115036587	977	977	977	977	0
202	20240628	170000	115036587	977	977	977	977	0
203	20240628	165900	115036587	977	977	977	977	0
204	20240628	165800	115036587	977	977	977	977	0
205	20240628	165700	115036587	977	977	977	977	0
206	20240628	165600	115036587	977	977	977	977	0
207	20240628	165500	115036587	977	977	977	977	0
208	20240628	165400	115036587	977	977	977	977	0
209	20240628	165300	115036587	977	977	977	977	0
210	20240628	165200	115036587	977	977	977	977	0
211	20240628	165100	115036587	977	977	977	977	0
212	20240628	165000	115036587	977	977	977	977	1419
213	20240628	164900	115036587	977	977	977	977	0
214	20240628	164800	115036587	977	977	977	977	0
215	20240628	164700	115036587	977	977	977	977	0
216	20240628	164600	115036587	977	977	977	977	0
217	20240628	164500	115036587	977	977	977	977	0
218	20240628	164400	115036587	977	977	977	977	0
219	20240628	164300	115036587	977	977	977	977	0
220	20240628	164200	115036587	977	977	977	977	0
221	20240628	164100	115036587	977	977	977	977	0
222	20240628	164000	115036587	977	977	977	977	0
223	20240628	163900	115036587	977	977	977	977	0
224	20240628	163800	115036587	977	977	977	977	0
225	20240628	163700	115036587	977	977	977	977	0
226	20240628	163600	115036587	977	977	977	977	0
227	20240628	163500	115036587	977	977	977	977	0
228	20240628	163400	115036587	977	977	977	977	0
229	20240628	163300	115036587	977	977	977	977	0
230	20240628	163200	115036587	977	977	977	977	0
231	20240628	163100	115036587	977	977	977	977	0
232	20240628	163000	115036587	977	977	977	977	0
233	20240628	162900	115036587	977	977	977	977	0
234	20240628	162800	115036587	977	977	977	977	0
235	20240628	162700	115036587	977	977	977	977	0
236	20240628	162600	115036587	977	977	977	977	0
237	20240628	162500	115036587	977	977	977	977	0
238	20240628	162400	115036587	977	977	977	977	0
239	20240628	162300	115036587	977	977	977	977	0
240	20240628	162200	115036587	977	977	977	977	0
241	20240628	162100	115036587	977	977	977	977	0
242	20240628	162000	115036587	977	977	977	977	1419
243	20240628	161900	115036587	977	977	977	977	0
244	20240628	161800	115036587	977	977	977	977	0
245	20240628	161700	115036587	977	977	977	977	0
246	20240628	161600	115036587	977	977	977	977	0
247	20240628	161500	115036587	977	977	977	977	0
248	20240628	161400	115036587	977	977	977	977	0
249	20240628	161300	115036587	977	977	977	977	0
250	20240628	161200	115036587	977	977	977	977	0
251	20240628	161100	115036587	977	977	977	977	0
252	20240628	161000	115036587	977	977	977	977	0
253	20240628	160900	115036587	977	977	977	977	0
254	20240628	160800	115036587	977	977	977	977	0
255	20240628	160700	115036587	977	977	977	977	0
256	20240628	160600	115036587	977	977	977	977	0
257	20240628	160500	115036587	977	977	977	977	0
258	20240628	160400	115036587	977	977	977	977	0
259	20240628	160300	115036587	977	977	977	977	0
260	20240628	160200	115036587	977	977	977	977	0
261	20240628	160100	115036587	977	977	977	977	0
262	20240628	160000	115036587	977	977	977	977	0
263	20240628	155900	115036587	977	977	977	977	0
264	20240628	155800	115036587	977	977	977	977	0
265	20240628	155700	115036587	977	977	977	977	0
266	20240628	155600	115036587	977	977	977	977	0
267	20240628	155500	115036587	977	977	977	977	0
268	20240628	155400	115036587	977	977	977	977	0
269	20240628	155300	115036587	977	977	977	977	0
270	20240628	155200	115036587	977	977	977	977	0
271	20240628	155100	115036587	977	977	977	977	0
272	20240628	155000	115036587	977	977	977	977	1419
273	20240628	154900	115036587	977	977	977	977	0
274	20240628	154800	115036587	977	977	977	977	0
275	20240628	154700	115036587	977	977	977	977	0
276	20240628	154600	115036587	977	977	977	977	0
277	20240628	154500	115036587	977	977	977	977	0
278	20240628	154400	115036587	977	977	977	977	0
279	20240628	154300	115036587	977	977	977	977	0
280	20240628	154200	115036587	977	977	977	977	0
281	20240628	154100	115036587	977	977	977	977	0
282	20240628	154000	115036587	977	977	977	977	0
283	20240628	153900	115036587	977	977	977	977	0
284	20240628	153800	115036587	977	977	977	977	0
285	20240628	153700	115036587	977	977	977	977	0
286	20240628	153600	115036587	977	977	977	977	0
287	20240628	153500	115036587	977	977	977	977	0
288	20240628	153400	115036587	977	977	977	977	0
289	20240628	153300	115036587	977	977	977	977	0
290	20240628	153200	115036587	977	977	977	977	0
291	20240628	153100	115036587	977	977	977	977	0
292	20240628	153000	115036587	977	977	977	977	1419
293	20240628	152900	113650224	969	969	969	969	0
294	20240628	152800	113650224	969	969	969	969	0
295	20240628	152700	113650224	969	969	969	969	0
296	20240628	152600	113650224	969	969	969	969	0
297	20240628	152500	113650224	969	969	969	969	0
298	20240628	152400	113650224	969	969	969	969	0
299	20240628	152300	113650224	969	969	969	969	0
300	20240628	152200	113650224	969	969	969	969	0
301	20240628	152100	113650224	969	969	969	969	0
302	20240628	152000	113650224	969	969	969	969	0
303	20240628	151900	113650224	969	968	969	960	1018
304	20240628	151800	112667656	968	963	968	962	457
305	20240628	151700	112226221	962	968	968	962	15
306	20240628	151600	112211718	968	967	968	967	33
307	20240628	151500	112179797	961	965	965	961	93
308	20240628	151400	112090144	966	966	966	966	0
309	20240628	151300	112090144	966	966	966	966	0
310	20240628	151200	112090144	966	964	968	964	1190
311	20240628	151100	110939660	963	963	963	963	197
312	20240628	151000	110749949	963	963	963	963	0
313	20240628	150900	110749949	963	963	963	963	2
314	20240628	150800	110748023	963	959	963	959	3000
315	20240628	150700	107860425	958	957	958	957	1697
316	20240628	150600	106234800	957	957	957	957	3
317	20240628	150500	106231929	958	958	958	958	0
318	20240628	150400	106231929	958	958	958	958	0
319	20240628	150300	106231929	958	958	958	958	0
320	20240628	150200	106231929	958	958	958	958	8
321	20240628	150100	106224265	958	958	958	958	4
322	20240628	150000	106220433	957	956	958	956	3264
323	20240628	145900	103096784	957	957	957	957	0
324	20240628	145800	103096784	957	957	957	957	0
325	20240628	145700	103096784	957	957	957	957	0
326	20240628	145600	103096784	957	957	957	957	0
327	20240628	145500	103096784	957	953	957	953	474
328	20240628	145400	102645058	953	953	953	953	0
329	20240628	145300	102645058	953	953	953	953	0
330	20240628	145200	102645058	953	953	953	953	100
331	20240628	145100	102549758	953	953	953	953	0
332	20240628	145000	102549758	953	953	953	953	0
333	20240628	144900	102549758	953	953	953	953	0
334	20240628	144800	102549758	953	956	956	953	700
335	20240628	144700	101881973	957	957	957	957	0
336	20240628	144600	101881973	957	957	957	957	6082
337	20240628	144500	96061499	958	958	958	958	0
338	20240628	144400	96061499	958	958	958	958	0
339	20240628	144300	96061499	958	958	958	958	0
340	20240628	144200	96061499	958	958	958	958	2
341	20240628	144100	96059583	956	956	956	956	0
342	20240628	144000	96059583	956	956	956	956	24
343	20240628	143900	96036639	958	958	958	958	0
344	20240628	143800	96036639	958	958	958	958	0
345	20240628	143700	96036639	958	958	958	958	0
346	20240628	143600	96036639	958	958	958	958	0
347	20240628	143500	96036639	958	958	958	958	475
348	20240628	143400	95581589	958	958	958	958	0
349	20240628	143300	95581589	958	956	958	956	227
350	20240628	143200	95364560	956	955	956	955	282
351	20240628	143100	95095249	955	955	955	955	85
352	20240628	143000	95014074	956	956	956	956	0
353	20240628	142900	95014074	956	956	956	956	0
354	20240628	142800	95014074	956	956	956	956	0
355	20240628	142700	95014074	956	956	956	956	0
356	20240628	142600	95014074	956	956	956	956	0
357	20240628	142500	95014074	956	956	956	956	500
358	20240628	142400	94536074	955	955	955	955	0
359	20240628	142300	94536074	955	955	955	955	0
360	20240628	142200	94536074	955	955	955	955	0
361	20240628	142100	94536074	955	955	955	955	0
362	20240628	142000	94536074	955	955	955	955	24
363	20240628	141900	94513154	956	956	956	956	0
364	20240628	141800	94513154	956	956	956	956	0
365	20240628	141700	94513154	956	956	956	956	0
366	20240628	141600	94513154	956	956	956	956	0
367	20240628	141500	94513154	956	956	956	956	0
368	20240628	141400	94513154	956	956	956	956	2
369	20240628	141300	94511242	956	956	956	956	0
370	20240628	141200	94511242	956	956	956	956	0
371	20240628	141100	94511242	956	956	956	956	0
372	20240628	141000	94511242	956	956	956	956	0
373	20240628	140900	94511242	956	956	956	956	0
374	20240628	140800	94511242	956	956	956	956	523
375	20240628	140700	94011254	955	955	955	955	0
376	20240628	140600	94011254	955	955	955	955	0
377	20240628	140500	94011254	955	955	955	955	264
378	20240628	140400	93759134	954	954	954	954	0
379	20240628	140300	93759134	954	954	954	954	0
380	20240628	140200	93759134	954	954	954	954	0
381	20240628	140100	93759134	954	954	954	954	0
382	20240628	140000	93759134	954	954	954	954	24
383	20240628	135900	93736238	954	954	954	954	0
384	20240628	135800	93736238	954	954	954	954	0
385	20240628	135700	93736238	954	954	954	954	0
386	20240628	135600	93736238	954	954	954	954	0
387	20240628	135500	93736238	954	954	954	954	0
388	20240628	135400	93736238	954	954	954	954	0
389	20240628	135300	93736238	954	954	954	954	1000
390	20240628	135200	92782238	953	953	953	953	0
391	20240628	135100	92782238	953	953	953	953	0
392	20240628	135000	92782238	953	953	953	953	0
393	20240628	134900	92782238	953	953	953	953	0
394	20240628	134800	92782238	953	953	953	953	0
395	20240628	134700	92782238	953	953	953	953	0
396	20240628	134600	92782238	953	953	953	953	0
397	20240628	134500	92782238	953	953	953	953	0
398	20240628	134400	92782238	953	953	953	953	0
399	20240628	134300	92782238	953	953	953	953	0
400	20240628	134200	92782238	953	953	953	953	0
401	20240628	134100	92782238	953	953	953	953	0
402	20240628	134000	92782238	953	953	953	953	24
403	20240628	133900	92759366	955	955	955	955	0
404	20240628	133800	92759366	955	955	955	955	0
405	20240628	133700	92759366	955	955	955	955	0
406	20240628	133600	92759366	955	955	955	955	0
407	20240628	133500	92759366	955	955	955	955	0
408	20240628	133400	92759366	955	955	955	955	0
409	20240628	133300	92759366	955	955	955	955	0
410	20240628	133200	92759366	955	955	955	955	0
411	20240628	133100	92759366	955	955	955	955	23
412	20240628	133000	92737401	955	955	955	955	0
413	20240628	132900	92737401	955	955	955	955	0
414	20240628	132800	92737401	955	955	955	955	0
415	20240628	132700	92737401	955	955	955	955	0
416	20240628	132600	92737401	955	955	955	955	0
417	20240628	132500	92737401	955	955	955	955	1
418	20240628	132400	92736446	955	955	955	955	0
419	20240628	132300	92736446	955	955	955	955	20
420	20240628	132200	92717346	955	955	955	955	2
421	20240628	132100	92715436	953	953	953	953	0
422	20240628	132000	92715436	953	953	953	953	24
423	20240628	131900	92692564	955	955	955	955	0
424	20240628	131800	92692564	955	955	955	955	0
425	20240628	131700	92692564	955	955	955	955	0
426	20240628	131600	92692564	955	955	955	955	10
427	20240628	131500	92683014	953	953	953	953	0
428	20240628	131400	92683014	953	953	953	953	0
429	20240628	131300	92683014	953	953	953	953	0
430	20240628	131200	92683014	953	953	953	953	0
431	20240628	131100	92683014	953	953	953	953	0
432	20240628	131000	92683014	953	953	953	953	0
433	20240628	130900	92683014	953	953	953	953	0
434	20240628	130800	92683014	953	953	953	953	10
435	20240628	130700	92673484	955	955	955	955	0
436	20240628	130600	92673484	955	955	955	955	310
437	20240628	130500	92377434	955	955	955	955	293
438	20240628	130400	92097619	955	955	955	955	910
439	20240628	130300	91228569	956	956	956	956	0
440	20240628	130200	91228569	956	956	956	956	0
441	20240628	130100	91228569	956	955	956	955	825
442	20240628	130000	90440692	953	953	953	953	24
443	20240628	125900	90417820	955	955	955	955	1
444	20240628	125800	90416865	955	954	955	954	465
445	20240628	125700	89972837	952	952	952	952	0
446	20240628	125600	89972837	952	952	952	952	0
447	20240628	125500	89972837	952	952	952	952	0
448	20240628	125400	89972837	952	952	952	952	0
449	20240628	125300	89972837	952	952	952	952	133
450	20240628	125200	89846221	954	954	954	954	0
451	20240628	125100	89846221	954	954	954	954	0
452	20240628	125000	89846221	954	954	954	954	0
453	20240628	124900	89846221	954	954	954	954	0
454	20240628	124800	89846221	954	954	954	954	1
455	20240628	124700	89845267	952	952	952	952	0
456	20240628	124600	89845267	952	952	952	952	0
457	20240628	124500	89845267	952	952	952	952	0
458	20240628	124400	89845267	952	952	952	952	0
459	20240628	124300	89845267	952	952	952	952	0
460	20240628	124200	89845267	952	952	952	952	17
461	20240628	124100	89829083	952	952	952	952	0
462	20240628	124000	89829083	952	952	952	952	24
463	20240628	123900	89806235	954	954	954	954	2
464	20240628	123800	89804327	954	954	954	954	0
465	20240628	123700	89804327	954	954	954	954	0
466	20240628	123600	89804327	954	954	954	954	2
467	20240628	123500	89802419	954	954	954	954	21
468	20240628	123400	89782385	954	954	954	954	3
469	20240628	123300	89779523	952	952	952	952	0
470	20240628	123200	89779523	952	952	952	952	0
471	20240628	123100	89779523	952	952	952	952	0
472	20240628	123000	89779523	952	954	954	951	5419
473	20240628	122900	84620199	954	954	954	954	0
474	20240628	122800	84620199	954	954	954	954	0
475	20240628	122700	84620199	954	954	954	954	0
476	20240628	122600	84620199	954	954	954	954	0
477	20240628	122500	84620199	954	954	954	954	0
478	20240628	122400	84620199	954	954	954	954	0
479	20240628	122300	84620199	954	954	954	954	0
480	20240628	122200	84620199	954	954	954	954	0
481	20240628	122100	84620199	954	954	954	954	0
482	20240628	122000	84620199	954	954	954	954	24
483	20240628	121900	84597303	958	958	958	958	8
484	20240628	121800	84589639	958	958	958	958	1000
485	20240628	121700	83631639	958	958	958	958	0
486	20240628	121600	83631639	958	958	958	958	0
487	20240628	121500	83631639	958	958	958	958	0
488	20240628	121400	83631639	958	958	958	958	0
489	20240628	121300	83631639	958	958	958	958	5
490	20240628	121200	83626849	958	958	958	958	0
491	20240628	121100	83626849	958	958	958	958	0
492	20240628	121000	83626849	958	958	958	958	1
493	20240628	120900	83625891	958	958	958	958	5
494	20240628	120800	83621101	952	952	952	952	0
495	20240628	120700	83621101	952	952	952	952	0
496	20240628	120600	83621101	952	956	956	952	2000
497	20240628	120500	81715151	958	959	959	958	93
498	20240628	120400	81626056	958	958	958	958	0
499	20240628	120300	81626056	958	958	958	958	0
500	20240628	120200	81626056	958	958	958	958	0
501	20240628	120100	81626056	958	958	958	958	0
502	20240628	120000	81626056	958	959	959	958	524
503	20240628	115900	81124008	960	960	960	960	98
504	20240628	115800	81029928	960	960	960	960	0
505	20240628	115700	81029928	960	960	960	960	0
506	20240628	115600	81029928	960	960	960	960	0
507	20240628	115500	81029928	960	960	960	960	0
508	20240628	115400	81029928	960	960	960	960	103
509	20240628	115300	80931048	960	960	960	960	0
510	20240628	115200	80931048	960	960	960	960	484
511	20240628	115100	80466408	960	960	960	960	0
512	20240628	115000	80466408	960	960	960	960	0
513	20240628	114900	80466408	960	960	960	960	3
514	20240628	114800	80463528	961	961	961	961	0
515	20240628	114700	80463528	961	961	961	961	0
516	20240628	114600	80463528	961	961	961	961	0
517	20240628	114500	80463528	961	961	961	961	605
518	20240628	114400	79882123	961	961	961	961	0
519	20240628	114300	79882123	961	961	961	961	3
520	20240628	114200	79879240	961	961	961	961	0
521	20240628	114100	79879240	961	961	961	961	0
522	20240628	114000	79879240	961	961	961	961	24
523	20240628	113900	79856176	961	961	961	961	0
524	20240628	113800	79856176	961	961	961	961	0
525	20240628	113700	79856176	961	961	961	961	3
526	20240628	113600	79853293	961	961	961	961	0
527	20240628	113500	79853293	961	961	961	961	600
528	20240628	113400	79276693	961	961	961	961	365
529	20240628	113300	78925928	961	961	961	961	0
530	20240628	113200	78925928	961	961	961	961	16
531	20240628	113100	78910552	960	960	960	960	0
532	20240628	113000	78910552	960	960	960	960	0
533	20240628	112900	78910552	960	960	960	960	0
534	20240628	112800	78910552	960	960	960	960	0
535	20240628	112700	78910552	960	960	960	960	0
536	20240628	112600	78910552	960	960	960	960	3
537	20240628	112500	78907672	967	967	967	967	0
538	20240628	112400	78907672	967	967	967	967	0
539	20240628	112300	78907672	967	967	967	967	4
540	20240628	112200	78903804	961	961	961	961	31
541	20240628	112100	78874013	961	961	961	961	0
542	20240628	112000	78874013	961	961	967	961	40
543	20240628	111900	78835507	961	961	961	961	0
544	20240628	111800	78835507	961	961	961	961	34
545	20240628	111700	78802833	961	961	961	961	0
546	20240628	111600	78802833	961	961	961	961	0
547	20240628	111500	78802833	961	961	961	961	0
548	20240628	111400	78802833	961	961	961	961	22
549	20240628	111300	78781691	961	961	961	961	0
550	20240628	111200	78781691	961	961	961	961	0
551	20240628	111100	78781691	961	961	961	961	0
552	20240628	111000	78781691	961	961	961	961	0
553	20240628	110900	78781691	961	961	961	961	4
554	20240628	110800	78777847	961	962	962	961	1004
555	20240628	110700	77812894	963	963	963	963	2001
556	20240628	110600	75885931	963	963	963	963	0
557	20240628	110500	75885931	963	963	963	963	250
558	20240628	110400	75645181	963	963	963	963	23
559	20240628	110300	75623032	963	968	973	963	3928
560	20240628	110200	71815203	961	961	961	961	23
561	20240628	110100	71793100	961	961	961	961	0
562	20240628	110000	71793100	961	961	961	961	51
563	20240628	105900	71744089	969	966	969	966	3820
564	20240628	105800	68044954	959	959	959	959	304
565	20240628	105700	67753418	966	966	966	966	2700
566	20240628	105600	65145218	956	956	956	956	0
567	20240628	105500	65145218	956	961	961	956	1356
568	20240628	105400	63845817	966	966	966	966	0
569	20240628	105300	63845817	966	966	966	966	2656
570	20240628	105200	61280121	962	962	962	962	2004
571	20240628	105100	59352273	966	965	966	965	1341
572	20240628	105000	58056934	961	961	961	961	0
573	20240628	104900	58056934	961	966	966	961	632
574	20240628	104800	57449572	966	965	966	965	1296
575	20240628	104700	56197640	966	966	966	966	1334
576	20240628	104600	54908996	961	961	961	961	4
577	20240628	104500	54905152	966	966	966	966	0
578	20240628	104400	54905152	966	966	966	966	0
579	20240628	104300	54905152	966	966	966	966	0
580	20240628	104200	54905152	966	965	966	965	1006
581	20240628	104100	53934359	961	961	961	961	4
582	20240628	104000	53930515	965	961	965	961	1051
583	20240628	103900	52916425	966	966	966	966	0
584	20240628	103800	52916425	966	966	966	966	0
585	20240628	103700	52916425	966	966	966	966	2
586	20240628	103600	52914493	966	965	966	965	994
587	20240628	103500	51954293	961	966	966	961	184
588	20240628	103400	51776569	966	965	966	965	1025
589	20240628	103300	50786469	967	967	967	967	0
590	20240628	103200	50786469	967	967	967	967	0
591	20240628	103100	50786469	967	967	967	967	0
592	20240628	103000	50786469	967	967	967	967	4
593	20240628	102900	50782601	959	962	968	959	4204
594	20240628	102800	46732732	958	958	958	958	0
595	20240628	102700	46732732	958	958	958	958	0
596	20240628	102600	46732732	958	958	958	958	0
597	20240628	102500	46732732	958	958	958	958	0
598	20240628	102400	46732732	958	958	958	958	4
599	20240628	102300	46728900	963	963	963	963	1092
600	20240628	102200	45677304	963	960	963	960	1859
601	20240628	102100	43889898	960	960	960	960	0
602	20240628	102000	43889898	960	958	960	958	26
603	20240628	101900	43864988	959	958	959	958	2101
604	20240628	101800	41851830	957	957	957	957	4
605	20240628	101700	41848002	958	958	958	958	802
606	20240628	101600	41079686	958	958	958	958	30
607	20240628	101500	41050946	958	958	958	958	0
608	20240628	101400	41050946	958	958	958	958	2
609	20240628	101300	41049030	958	958	958	958	304
610	20240628	101200	40757798	957	957	957	957	4
611	20240628	101100	40753970	957	957	957	957	125
612	20240628	101000	40634345	957	957	957	957	0
613	20240628	100900	40634345	957	958	958	957	1003
614	20240628	100800	39673472	958	958	958	958	3
615	20240628	100700	39670598	958	957	958	957	3063
616	20240628	100600	36736646	957	957	957	957	0
617	20240628	100500	36736646	957	957	957	957	0
618	20240628	100400	36736646	957	957	957	957	1000
619	20240628	100300	35779646	957	957	957	957	597
620	20240628	100200	35208317	957	956	957	956	25
621	20240628	100100	35184416	954	954	954	954	4
622	20240628	100000	35180600	954	954	954	954	25
623	20240628	095900	35156750	955	955	955	955	225
624	20240628	095800	34941875	955	954	955	954	3807
625	20240628	095700	31309993	954	954	954	954	10
626	20240628	095600	31300453	954	954	954	954	3
627	20240628	095500	31297591	954	953	954	953	3150
628	20240628	095400	28292495	954	954	954	954	0
629	20240628	095300	28292495	954	954	954	954	0
630	20240628	095200	28292495	954	954	954	954	0
631	20240628	095100	28292495	954	954	954	954	20
632	20240628	095000	28273415	954	954	954	954	50
633	20240628	094900	28225715	953	953	953	953	4
634	20240628	094800	28221903	953	953	953	953	758
635	20240628	094700	27499529	954	954	954	954	311
636	20240628	094600	27202835	953	953	953	953	0
637	20240628	094500	27202835	953	953	953	953	156
638	20240628	094400	27054167	953	953	953	953	4
639	20240628	094300	27050355	953	953	953	953	0
640	20240628	094200	27050355	953	953	953	953	0
641	20240628	094100	27050355	953	953	953	953	0
642	20240628	094000	27050355	953	953	953	953	25
643	20240628	093900	27026530	955	955	955	955	89
644	20240628	093800	26941535	953	953	953	953	4
645	20240628	093700	26937723	953	953	953	953	0
646	20240628	093600	26937723	953	953	953	953	0
647	20240628	093500	26937723	953	953	953	953	0
648	20240628	093400	26937723	953	953	953	953	0
649	20240628	093300	26937723	953	953	953	953	0
650	20240628	093200	26937723	953	953	955	953	2018
651	20240628	093100	25014485	955	955	955	955	100
652	20240628	093000	24918985	955	955	955	955	0
653	20240628	092900	24918985	955	955	955	955	0
654	20240628	092800	24918985	955	955	955	955	500
655	20240628	092700	24441485	953	955	955	953	54
656	20240628	092600	24389923	956	956	956	956	5
657	20240628	092500	24385143	956	956	956	956	0
658	20240628	092400	24385143	956	956	956	956	0
659	20240628	092300	24385143	956	956	956	956	17
660	20240628	092200	24368891	953	953	953	953	80
661	20240628	092100	24292651	953	953	953	953	4
662	20240628	092000	24288839	953	953	953	953	25
663	20240628	091900	24265014	956	956	956	956	0
664	20240628	091800	24265014	956	953	956	953	53
665	20240628	091700	24214466	953	953	953	953	0
666	20240628	091600	24214466	953	953	953	953	0
667	20240628	091500	24214466	953	953	953	953	4
668	20240628	091400	24210654	953	953	953	953	0
669	20240628	091300	24210654	953	953	953	953	79
670	20240628	091200	24135367	952	952	952	952	0
671	20240628	091100	24135367	952	952	952	952	0
672	20240628	091000	24135367	952	952	952	952	4
673	20240628	090900	24131559	957	957	957	957	1
674	20240628	090800	24130602	957	957	957	957	3
675	20240628	090700	24127731	952	952	952	952	10
676	20240628	090600	24118211	951	951	951	951	0
677	20240628	090500	24118211	951	951	951	951	0
678	20240628	090400	24118211	951	951	951	951	300
679	20240628	090300	23832911	956	956	956	951	18363
680	20240628	090200	6347870	956	958	958	956	9
681	20240628	090100	6339252	958	958	958	958	0
682	20240628	090000	6339252	958	956	958	956	5802