KissMeData/131090/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202700	22302846	866	866	866	866	447
3	20240628	202600	22302846	866	866	866	866	0
4	20240628	202500	22302846	866	866	866	866	0
5	20240628	202400	22302846	866	866	866	866	0
6	20240628	202300	22302846	866	866	866	866	0
7	20240628	202200	22302846	866	866	866	866	0
8	20240628	202100	22302846	866	866	866	866	0
9	20240628	202000	22302846	866	866	866	866	0
10	20240628	201900	22302846	866	866	866	866	0
11	20240628	201800	22302846	866	866	866	866	0
12	20240628	201700	22302846	866	866	866	866	0
13	20240628	201600	22302846	866	866	866	866	0
14	20240628	201500	22302846	866	866	866	866	0
15	20240628	201400	22302846	866	866	866	866	0
16	20240628	201300	22302846	866	866	866	866	0
17	20240628	201200	22302846	866	866	866	866	0
18	20240628	201100	22302846	866	866	866	866	0
19	20240628	201000	22302846	866	866	866	866	0
20	20240628	200900	22302846	866	866	866	866	0
21	20240628	200800	22302846	866	866	866	866	0
22	20240628	200700	22302846	866	866	866	866	0
23	20240628	200600	22302846	866	866	866	866	0
24	20240628	200500	22302846	866	866	866	866	0
25	20240628	200400	22302846	866	866	866	866	0
26	20240628	200300	22302846	866	866	866	866	0
27	20240628	200200	22302846	866	866	866	866	0
28	20240628	200100	22302846	866	866	866	866	0
29	20240628	200000	22302846	866	866	866	866	0
30	20240628	195900	22302846	866	866	866	866	0
31	20240628	195800	22302846	866	866	866	866	0
32	20240628	195700	22302846	866	866	866	866	447
33	20240628	195600	22302846	866	866	866	866	0
34	20240628	195500	22302846	866	866	866	866	0
35	20240628	195400	22302846	866	866	866	866	0
36	20240628	195300	22302846	866	866	866	866	0
37	20240628	195200	22302846	866	866	866	866	0
38	20240628	195100	22302846	866	866	866	866	0
39	20240628	195000	22302846	866	866	866	866	0
40	20240628	194900	22302846	866	866	866	866	0
41	20240628	194800	22302846	866	866	866	866	0
42	20240628	194700	22302846	866	866	866	866	0
43	20240628	194600	22302846	866	866	866	866	0
44	20240628	194500	22302846	866	866	866	866	0
45	20240628	194400	22302846	866	866	866	866	0
46	20240628	194300	22302846	866	866	866	866	0
47	20240628	194200	22302846	866	866	866	866	0
48	20240628	194100	22302846	866	866	866	866	0
49	20240628	194000	22302846	866	866	866	866	0
50	20240628	193900	22302846	866	866	866	866	0
51	20240628	193800	22302846	866	866	866	866	0
52	20240628	193700	22302846	866	866	866	866	0
53	20240628	193600	22302846	866	866	866	866	0
54	20240628	193500	22302846	866	866	866	866	0
55	20240628	193400	22302846	866	866	866	866	0
56	20240628	193300	22302846	866	866	866	866	0
57	20240628	193200	22302846	866	866	866	866	0
58	20240628	193100	22302846	866	866	866	866	0
59	20240628	193000	22302846	866	866	866	866	0
60	20240628	192900	22302846	866	866	866	866	0
61	20240628	192800	22302846	866	866	866	866	0
62	20240628	192700	22302846	866	866	866	866	447
63	20240628	192600	22302846	866	866	866	866	0
64	20240628	192500	22302846	866	866	866	866	0
65	20240628	192400	22302846	866	866	866	866	0
66	20240628	192300	22302846	866	866	866	866	0
67	20240628	192200	22302846	866	866	866	866	0
68	20240628	192100	22302846	866	866	866	866	0
69	20240628	192000	22302846	866	866	866	866	0
70	20240628	191900	22302846	866	866	866	866	0
71	20240628	191800	22302846	866	866	866	866	0
72	20240628	191700	22302846	866	866	866	866	0
73	20240628	191600	22302846	866	866	866	866	0
74	20240628	191500	22302846	866	866	866	866	0
75	20240628	191400	22302846	866	866	866	866	0
76	20240628	191300	22302846	866	866	866	866	0
77	20240628	191200	22302846	866	866	866	866	0
78	20240628	191100	22302846	866	866	866	866	0
79	20240628	191000	22302846	866	866	866	866	0
80	20240628	190900	22302846	866	866	866	866	0
81	20240628	190800	22302846	866	866	866	866	0
82	20240628	190700	22302846	866	866	866	866	0
83	20240628	190600	22302846	866	866	866	866	0
84	20240628	190500	22302846	866	866	866	866	0
85	20240628	190400	22302846	866	866	866	866	0
86	20240628	190300	22302846	866	866	866	866	0
87	20240628	190200	22302846	866	866	866	866	0
88	20240628	190100	22302846	866	866	866	866	0
89	20240628	190000	22302846	866	866	866	866	0
90	20240628	185900	22302846	866	866	866	866	0
91	20240628	185800	22302846	866	866	866	866	0
92	20240628	185700	22302846	866	866	866	866	447
93	20240628	185600	22302846	866	866	866	866	0
94	20240628	185500	22302846	866	866	866	866	0
95	20240628	185400	22302846	866	866	866	866	0
96	20240628	185300	22302846	866	866	866	866	0
97	20240628	185200	22302846	866	866	866	866	0
98	20240628	185100	22302846	866	866	866	866	0
99	20240628	185000	22302846	866	866	866	866	0
100	20240628	184900	22302846	866	866	866	866	0
101	20240628	184800	22302846	866	866	866	866	0
102	20240628	184700	22302846	866	866	866	866	0
103	20240628	184600	22302846	866	866	866	866	0
104	20240628	184500	22302846	866	866	866	866	0
105	20240628	184400	22302846	866	866	866	866	0
106	20240628	184300	22302846	866	866	866	866	0
107	20240628	184200	22302846	866	866	866	866	0
108	20240628	184100	22302846	866	866	866	866	0
109	20240628	184000	22302846	866	866	866	866	0
110	20240628	183900	22302846	866	866	866	866	0
111	20240628	183800	22302846	866	866	866	866	0
112	20240628	183700	22302846	866	866	866	866	0
113	20240628	183600	22302846	866	866	866	866	0
114	20240628	183500	22302846	866	866	866	866	0
115	20240628	183400	22302846	866	866	866	866	0
116	20240628	183300	22302846	866	866	866	866	0
117	20240628	183200	22302846	866	866	866	866	0
118	20240628	183100	22302846	866	866	866	866	0
119	20240628	183000	22302846	866	866	866	866	0
120	20240628	182900	22302846	866	866	866	866	0
121	20240628	182800	22302846	866	866	866	866	0
122	20240628	182700	22302846	866	866	866	866	447
123	20240628	182600	22302846	866	866	866	866	0
124	20240628	182500	22302846	866	866	866	866	0
125	20240628	182400	22302846	866	866	866	866	0
126	20240628	182300	22302846	866	866	866	866	0
127	20240628	182200	22302846	866	866	866	866	0
128	20240628	182100	22302846	866	866	866	866	0
129	20240628	182000	22302846	866	866	866	866	0
130	20240628	181900	22302846	866	866	866	866	0
131	20240628	181800	22302846	866	866	866	866	0
132	20240628	181700	22302846	866	866	866	866	0
133	20240628	181600	22302846	866	866	866	866	0
134	20240628	181500	22302846	866	866	866	866	0
135	20240628	181400	22302846	866	866	866	866	0
136	20240628	181300	22302846	866	866	866	866	0
137	20240628	181200	22302846	866	866	866	866	0
138	20240628	181100	22302846	866	866	866	866	0
139	20240628	181000	22302846	866	866	866	866	0
140	20240628	180900	22302846	866	866	866	866	0
141	20240628	180800	22302846	866	866	866	866	0
142	20240628	180700	22302846	866	866	866	866	0
143	20240628	180600	22302846	866	866	866	866	0
144	20240628	180500	22302846	866	866	866	866	0
145	20240628	180400	22302846	866	866	866	866	0
146	20240628	180300	22302846	866	866	866	866	0
147	20240628	180200	22302846	866	866	866	866	0
148	20240628	180100	22302846	866	866	866	866	0
149	20240628	180000	22302846	866	866	866	866	0
150	20240628	175900	22302846	866	866	866	866	0
151	20240628	175800	22302846	866	866	866	866	0
152	20240628	175700	22302846	866	866	866	866	447
153	20240628	175600	22302846	866	866	866	866	0
154	20240628	175500	22302846	866	866	866	866	0
155	20240628	175400	22302846	866	866	866	866	0
156	20240628	175300	22302846	866	866	866	866	0
157	20240628	175200	22302846	866	866	866	866	0
158	20240628	175100	22302846	866	866	866	866	0
159	20240628	175000	22302846	866	866	866	866	0
160	20240628	174900	22302846	866	866	866	866	0
161	20240628	174800	22302846	866	866	866	866	0
162	20240628	174700	22302846	866	866	866	866	0
163	20240628	174600	22302846	866	866	866	866	0
164	20240628	174500	22302846	866	866	866	866	0
165	20240628	174400	22302846	866	866	866	866	0
166	20240628	174300	22302846	866	866	866	866	0
167	20240628	174200	22302846	866	866	866	866	0
168	20240628	174100	22302846	866	866	866	866	0
169	20240628	174000	22302846	866	866	866	866	0
170	20240628	173900	22302846	866	866	866	866	0
171	20240628	173800	22302846	866	866	866	866	0
172	20240628	173700	22302846	866	866	866	866	0
173	20240628	173600	22302846	866	866	866	866	0
174	20240628	173500	22302846	866	866	866	866	0
175	20240628	173400	22302846	866	866	866	866	0
176	20240628	173300	22302846	866	866	866	866	0
177	20240628	173200	22302846	866	866	866	866	0
178	20240628	173100	22302846	866	866	866	866	0
179	20240628	173000	22302846	866	866	866	866	0
180	20240628	172900	22302846	866	866	866	866	0
181	20240628	172800	22302846	866	866	866	866	0
182	20240628	172700	22302846	866	866	866	866	447
183	20240628	172600	22302846	866	866	866	866	0
184	20240628	172500	22302846	866	866	866	866	0
185	20240628	172400	22302846	866	866	866	866	0
186	20240628	172300	22302846	866	866	866	866	0
187	20240628	172200	22302846	866	866	866	866	0
188	20240628	172100	22302846	866	866	866	866	0
189	20240628	172000	22302846	866	866	866	866	0
190	20240628	171900	22302846	866	866	866	866	0
191	20240628	171800	22302846	866	866	866	866	0
192	20240628	171700	22302846	866	866	866	866	0
193	20240628	171600	22302846	866	866	866	866	0
194	20240628	171500	22302846	866	866	866	866	0
195	20240628	171400	22302846	866	866	866	866	0
196	20240628	171300	22302846	866	866	866	866	0
197	20240628	171200	22302846	866	866	866	866	0
198	20240628	171100	22302846	866	866	866	866	0
199	20240628	171000	22302846	866	866	866	866	0
200	20240628	170900	22302846	866	866	866	866	0
201	20240628	170800	22302846	866	866	866	866	0
202	20240628	170700	22302846	866	866	866	866	0
203	20240628	170600	22302846	866	866	866	866	0
204	20240628	170500	22302846	866	866	866	866	0
205	20240628	170400	22302846	866	866	866	866	0
206	20240628	170300	22302846	866	866	866	866	0
207	20240628	170200	22302846	866	866	866	866	0
208	20240628	170100	22302846	866	866	866	866	0
209	20240628	170000	22302846	866	866	866	866	0
210	20240628	165900	22302846	866	866	866	866	0
211	20240628	165800	22302846	866	866	866	866	0
212	20240628	165700	22302846	866	866	866	866	447
213	20240628	165600	22302846	866	866	866	866	0
214	20240628	165500	22302846	866	866	866	866	0
215	20240628	165400	22302846	866	866	866	866	0
216	20240628	165300	22302846	866	866	866	866	0
217	20240628	165200	22302846	866	866	866	866	0
218	20240628	165100	22302846	866	866	866	866	0
219	20240628	165000	22302846	866	866	866	866	0
220	20240628	164900	22302846	866	866	866	866	0
221	20240628	164800	22302846	866	866	866	866	0
222	20240628	164700	22302846	866	866	866	866	0
223	20240628	164600	22302846	866	866	866	866	0
224	20240628	164500	22302846	866	866	866	866	0
225	20240628	164400	22302846	866	866	866	866	0
226	20240628	164300	22302846	866	866	866	866	0
227	20240628	164200	22302846	866	866	866	866	0
228	20240628	164100	22302846	866	866	866	866	0
229	20240628	164000	22302846	866	866	866	866	0
230	20240628	163900	22302846	866	866	866	866	0
231	20240628	163800	22302846	866	866	866	866	0
232	20240628	163700	22302846	866	866	866	866	0
233	20240628	163600	22302846	866	866	866	866	0
234	20240628	163500	22302846	866	866	866	866	0
235	20240628	163400	22302846	866	866	866	866	0
236	20240628	163300	22302846	866	866	866	866	0
237	20240628	163200	22302846	866	866	866	866	0
238	20240628	163100	22302846	866	866	866	866	0
239	20240628	163000	22302846	866	866	866	866	0
240	20240628	162900	22302846	866	866	866	866	0
241	20240628	162800	22302846	866	866	866	866	0
242	20240628	162700	22302846	866	866	866	866	447
243	20240628	162600	22302846	866	866	866	866	0
244	20240628	162500	22302846	866	866	866	866	0
245	20240628	162400	22302846	866	866	866	866	0
246	20240628	162300	22302846	866	866	866	866	0
247	20240628	162200	22302846	866	866	866	866	0
248	20240628	162100	22302846	866	866	866	866	0
249	20240628	162000	22302846	866	866	866	866	0
250	20240628	161900	22302846	866	866	866	866	0
251	20240628	161800	22302846	866	866	866	866	0
252	20240628	161700	22302846	866	866	866	866	0
253	20240628	161600	22302846	866	866	866	866	0
254	20240628	161500	22302846	866	866	866	866	0
255	20240628	161400	22302846	866	866	866	866	0
256	20240628	161300	22302846	866	866	866	866	0
257	20240628	161200	22302846	866	866	866	866	0
258	20240628	161100	22302846	866	866	866	866	0
259	20240628	161000	22302846	866	866	866	866	0
260	20240628	160900	22302846	866	866	866	866	0
261	20240628	160800	22302846	866	866	866	866	0
262	20240628	160700	22302846	866	866	866	866	0
263	20240628	160600	22302846	866	866	866	866	0
264	20240628	160500	22302846	866	866	866	866	0
265	20240628	160400	22302846	866	866	866	866	0
266	20240628	160300	22302846	866	866	866	866	0
267	20240628	160200	22302846	866	866	866	866	0
268	20240628	160100	22302846	866	866	866	866	0
269	20240628	160000	22302846	866	866	866	866	0
270	20240628	155900	22302846	866	866	866	866	0
271	20240628	155800	22302846	866	866	866	866	0
272	20240628	155700	22302846	866	866	866	866	447
273	20240628	155600	22302846	866	866	866	866	0
274	20240628	155500	22302846	866	866	866	866	0
275	20240628	155400	22302846	866	866	866	866	0
276	20240628	155300	22302846	866	866	866	866	0
277	20240628	155200	22302846	866	866	866	866	0
278	20240628	155100	22302846	866	866	866	866	0
279	20240628	155000	22302846	866	866	866	866	0
280	20240628	154900	22302846	866	866	866	866	0
281	20240628	154800	22302846	866	866	866	866	0
282	20240628	154700	22302846	866	866	866	866	0
283	20240628	154600	22302846	866	866	866	866	0
284	20240628	154500	22302846	866	866	866	866	0
285	20240628	154400	22302846	866	866	866	866	0
286	20240628	154300	22302846	866	866	866	866	0
287	20240628	154200	22302846	866	866	866	866	0
288	20240628	154100	22302846	866	866	866	866	0
289	20240628	154000	22302846	866	866	866	866	0
290	20240628	153900	22302846	866	866	866	866	0
291	20240628	153800	22302846	866	866	866	866	0
292	20240628	153700	22302846	866	866	866	866	0
293	20240628	153600	22302846	866	866	866	866	0
294	20240628	153500	22302846	866	866	866	866	0
295	20240628	153400	22302846	866	866	866	866	0
296	20240628	153300	22302846	866	866	866	866	0
297	20240628	153200	22302846	866	866	866	866	0
298	20240628	153100	22302846	866	866	866	866	0
299	20240628	153000	22302846	866	866	866	866	447
300	20240628	152900	21915744	867	867	867	867	0
301	20240628	152800	21915744	867	867	867	867	0
302	20240628	152700	21915744	867	867	867	867	0
303	20240628	152600	21915744	867	867	867	867	0
304	20240628	152500	21915744	867	867	867	867	0
305	20240628	152400	21915744	867	867	867	867	0
306	20240628	152300	21915744	867	867	867	867	0
307	20240628	152200	21915744	867	867	867	867	0
308	20240628	152100	21915744	867	867	867	867	0
309	20240628	152000	21915744	867	867	867	867	0
310	20240628	151900	21915744	867	867	867	867	0
311	20240628	151800	21915744	867	867	867	867	0
312	20240628	151700	21915744	867	867	867	867	1
313	20240628	151600	21914877	867	867	867	867	7
314	20240628	151500	21908808	867	867	867	867	0
315	20240628	151400	21908808	867	867	867	867	0
316	20240628	151300	21908808	867	867	867	867	93
317	20240628	151200	21828177	868	868	868	868	0
318	20240628	151100	21828177	868	868	868	868	0
319	20240628	151000	21828177	868	868	868	868	0
320	20240628	150900	21828177	868	868	868	868	0
321	20240628	150800	21828177	868	868	868	868	0
322	20240628	150700	21828177	868	868	868	868	0
323	20240628	150600	21828177	868	868	868	868	30
324	20240628	150500	21802137	868	868	868	868	0
325	20240628	150400	21802137	868	868	868	868	0
326	20240628	150300	21802137	868	868	868	868	0
327	20240628	150200	21802137	868	868	868	868	0
328	20240628	150100	21802137	868	868	868	868	11
329	20240628	150000	21792589	868	868	868	868	30
330	20240628	145900	21766549	867	867	867	867	0
331	20240628	145800	21766549	867	867	867	867	0
332	20240628	145700	21766549	867	867	867	867	8
333	20240628	145600	21759613	867	868	868	867	22
334	20240628	145500	21740528	868	868	868	868	0
335	20240628	145400	21740528	868	868	868	868	0
336	20240628	145300	21740528	868	868	868	868	1
337	20240628	145200	21739660	867	867	867	867	0
338	20240628	145100	21739660	867	867	867	867	19
339	20240628	145000	21723187	867	867	867	867	0
340	20240628	144900	21723187	867	867	867	867	0
341	20240628	144800	21723187	867	867	867	867	0
342	20240628	144700	21723187	867	867	867	867	0
343	20240628	144600	21723187	867	867	867	867	57
344	20240628	144500	21673768	868	868	868	868	0
345	20240628	144400	21673768	868	868	868	868	0
346	20240628	144300	21673768	868	868	868	868	11
347	20240628	144200	21664220	868	868	868	868	0
348	20240628	144100	21664220	868	868	868	868	0
349	20240628	144000	21664220	868	868	868	868	22
350	20240628	143900	21645124	868	868	868	868	0
351	20240628	143800	21645124	868	868	868	868	0
352	20240628	143700	21645124	868	868	868	868	11
353	20240628	143600	21635576	868	868	868	868	0
354	20240628	143500	21635576	868	868	868	868	0
355	20240628	143400	21635576	868	868	868	868	11
356	20240628	143300	21626028	867	867	867	867	516
357	20240628	143200	21178656	867	867	867	867	22
358	20240628	143100	21159582	867	867	867	867	1
359	20240628	143000	21158715	867	867	867	867	0
360	20240628	142900	21158715	867	867	867	867	11
361	20240628	142800	21149178	866	866	866	866	0
362	20240628	142700	21149178	866	866	866	866	0
363	20240628	142600	21149178	866	866	866	866	0
364	20240628	142500	21149178	866	866	866	866	0
365	20240628	142400	21149178	866	866	866	866	0
366	20240628	142300	21149178	866	866	866	866	0
367	20240628	142200	21149178	866	866	866	866	207
368	20240628	142100	20969916	866	866	866	866	0
369	20240628	142000	20969916	866	866	866	866	0
370	20240628	141900	20969916	866	866	866	866	228
371	20240628	141800	20772468	866	866	866	866	0
372	20240628	141700	20772468	866	866	866	866	0
373	20240628	141600	20772468	866	866	866	866	19
374	20240628	141500	20756014	867	867	867	867	0
375	20240628	141400	20756014	867	867	867	867	0
376	20240628	141300	20756014	867	867	867	867	11
377	20240628	141200	20746477	866	866	866	866	0
378	20240628	141100	20746477	866	866	866	866	19
379	20240628	141000	20730023	867	867	867	867	32
380	20240628	140900	20702279	867	867	867	867	11
381	20240628	140800	20692742	867	867	867	867	29
382	20240628	140700	20667599	867	867	867	867	0
383	20240628	140600	20667599	867	866	867	866	30
384	20240628	140500	20641608	867	867	867	867	37
385	20240628	140400	20609529	867	867	867	867	33
386	20240628	140300	20580918	867	868	868	867	270
387	20240628	140200	20346817	868	868	868	868	22
388	20240628	140100	20327721	868	868	868	868	13
389	20240628	140000	20316437	868	868	868	868	0
390	20240628	135900	20316437	868	868	868	868	2
391	20240628	135800	20314701	868	868	868	868	0
392	20240628	135700	20314701	868	868	868	868	0
393	20240628	135600	20314701	868	868	868	868	0
394	20240628	135500	20314701	868	868	868	868	0
395	20240628	135400	20314701	868	868	868	868	0
396	20240628	135300	20314701	868	868	868	868	0
397	20240628	135200	20314701	868	868	868	868	11
398	20240628	135100	20305153	868	868	868	868	0
399	20240628	135000	20305153	868	868	868	868	0
400	20240628	134900	20305153	868	868	868	868	11
401	20240628	134800	20295605	866	866	866	866	0
402	20240628	134700	20295605	866	866	866	866	0
403	20240628	134600	20295605	866	866	866	866	0
404	20240628	134500	20295605	866	866	866	866	0
405	20240628	134400	20295605	866	866	866	866	0
406	20240628	134300	20295605	866	866	866	866	0
407	20240628	134200	20295605	866	867	867	866	486
408	20240628	134100	19874461	868	868	868	868	0
409	20240628	134000	19874461	868	868	868	868	0
410	20240628	133900	19874461	868	868	868	868	11
411	20240628	133800	19864913	868	868	868	868	0
412	20240628	133700	19864913	868	868	868	868	0
413	20240628	133600	19864913	868	868	868	868	600
414	20240628	133500	19344113	868	868	868	868	0
415	20240628	133400	19344113	868	868	868	868	0
416	20240628	133300	19344113	868	868	868	868	0
417	20240628	133200	19344113	868	868	868	868	0
418	20240628	133100	19344113	868	868	868	868	0
419	20240628	133000	19344113	868	868	868	868	0
420	20240628	132900	19344113	868	868	868	868	1
421	20240628	132800	19343245	868	868	868	868	0
422	20240628	132700	19343245	868	868	868	868	0
423	20240628	132600	19343245	868	868	868	868	0
424	20240628	132500	19343245	868	868	868	866	514
425	20240628	132400	18897654	868	868	868	868	0
426	20240628	132300	18897654	868	868	868	868	34
427	20240628	132200	18868142	867	867	867	867	0
428	20240628	132100	18868142	867	867	867	867	0
429	20240628	132000	18868142	867	867	867	867	0
430	20240628	131900	18868142	867	867	867	867	0
431	20240628	131800	18868142	867	867	867	867	0
432	20240628	131700	18868142	867	867	867	867	0
433	20240628	131600	18868142	867	867	867	867	0
434	20240628	131500	18868142	867	867	867	867	212
435	20240628	131400	18684338	868	868	868	868	22
436	20240628	131300	18665242	868	869	869	868	76
437	20240628	131200	18599263	869	869	869	869	0
438	20240628	131100	18599263	869	869	869	869	0
439	20240628	131000	18599263	869	869	869	869	61
440	20240628	130900	18546254	869	869	869	869	0
441	20240628	130800	18546254	869	869	869	869	0
442	20240628	130700	18546254	869	869	869	869	0
443	20240628	130600	18546254	869	869	869	869	0
444	20240628	130500	18546254	869	869	869	869	0
445	20240628	130400	18546254	869	869	869	869	0
446	20240628	130300	18546254	869	869	869	869	11
447	20240628	130200	18536695	869	869	869	869	0
448	20240628	130100	18536695	869	869	869	869	511
449	20240628	130000	18092636	869	869	869	869	1030
450	20240628	125900	17197566	869	869	869	869	11
451	20240628	125800	17188007	869	869	869	869	40
452	20240628	125700	17153247	869	869	869	869	0
453	20240628	125600	17153247	869	869	869	869	33
454	20240628	125500	17124570	869	869	869	869	0
455	20240628	125400	17124570	869	869	869	869	100
456	20240628	125300	17037670	869	869	869	869	0
457	20240628	125200	17037670	869	869	869	869	0
458	20240628	125100	17037670	869	869	869	869	0
459	20240628	125000	17037670	869	869	869	869	0
460	20240628	124900	17037670	869	869	869	869	100
461	20240628	124800	16950770	869	869	869	869	411
462	20240628	124700	16593611	869	869	869	869	0
463	20240628	124600	16593611	869	869	869	869	0
464	20240628	124500	16593611	869	869	869	869	0
465	20240628	124400	16593611	869	869	869	869	0
466	20240628	124300	16593611	869	869	869	869	0
467	20240628	124200	16593611	869	869	869	869	0
468	20240628	124100	16593611	869	869	869	869	0
469	20240628	124000	16593611	869	869	869	869	0
470	20240628	123900	16593611	869	869	869	869	0
471	20240628	123800	16593611	869	869	869	869	0
472	20240628	123700	16593611	869	869	869	869	0
473	20240628	123600	16593611	869	869	869	869	0
474	20240628	123500	16593611	869	869	869	869	0
475	20240628	123400	16593611	869	869	869	869	0
476	20240628	123300	16593611	869	869	869	869	0
477	20240628	123200	16593611	869	869	869	869	0
478	20240628	123100	16593611	869	869	869	869	0
479	20240628	123000	16593611	869	869	869	869	0
480	20240628	122900	16593611	869	869	869	869	0
481	20240628	122800	16593611	869	869	869	869	11
482	20240628	122700	16584052	869	869	869	869	0
483	20240628	122600	16584052	869	869	869	869	0
484	20240628	122500	16584052	869	869	869	869	0
485	20240628	122400	16584052	869	869	869	869	0
486	20240628	122300	16584052	869	869	869	869	23
487	20240628	122200	16564065	869	869	869	869	0
488	20240628	122100	16564065	869	869	869	869	0
489	20240628	122000	16564065	869	869	869	869	0
490	20240628	121900	16564065	869	869	869	869	0
491	20240628	121800	16564065	869	869	869	869	0
492	20240628	121700	16564065	869	869	869	869	11
493	20240628	121600	16554506	868	868	868	868	0
494	20240628	121500	16554506	868	868	868	868	0
495	20240628	121400	16554506	868	868	868	868	0
496	20240628	121300	16554506	868	868	868	868	0
497	20240628	121200	16554506	868	868	868	868	9
498	20240628	121100	16546694	868	869	869	868	21
499	20240628	121000	16528455	868	868	868	868	1
500	20240628	120900	16527587	867	871	871	866	1812
501	20240628	120800	14953817	872	873	873	872	33
502	20240628	120700	14925030	873	874	874	873	336
503	20240628	120600	14631642	875	875	875	875	0
504	20240628	120500	14631642	875	875	875	875	0
505	20240628	120400	14631642	875	875	875	875	22
506	20240628	120300	14612392	876	876	876	876	0
507	20240628	120200	14612392	876	876	876	876	19
508	20240628	120100	14595748	876	876	876	876	11
509	20240628	120000	14586112	876	876	876	876	0
510	20240628	115900	14586112	876	876	876	876	0
511	20240628	115800	14586112	876	876	876	876	11
512	20240628	115700	14576476	876	876	876	876	0
513	20240628	115600	14576476	876	876	876	876	0
514	20240628	115500	14576476	876	876	876	876	0
515	20240628	115400	14576476	876	876	876	876	0
516	20240628	115300	14576476	876	876	876	876	0
517	20240628	115200	14576476	876	876	876	876	0
518	20240628	115100	14576476	876	876	876	876	0
519	20240628	115000	14576476	876	876	876	876	0
520	20240628	114900	14576476	876	876	876	876	0
521	20240628	114800	14576476	876	876	876	876	0
522	20240628	114700	14576476	876	876	876	876	7
523	20240628	114600	14570344	877	877	877	877	0
524	20240628	114500	14570344	877	877	877	877	0
525	20240628	114400	14570344	877	877	877	877	11
526	20240628	114300	14560697	877	877	877	877	5
527	20240628	114200	14556312	877	877	877	877	0
528	20240628	114100	14556312	877	877	877	877	0
529	20240628	114000	14556312	877	877	877	877	2
530	20240628	113900	14554558	877	877	877	877	0
531	20240628	113800	14554558	877	877	877	877	0
532	20240628	113700	14554558	877	877	877	877	5
533	20240628	113600	14550173	877	877	877	877	1
534	20240628	113500	14549296	877	876	877	876	56
535	20240628	113400	14500231	876	876	876	876	0
536	20240628	113300	14500231	876	876	876	876	0
537	20240628	113200	14500231	876	876	876	876	0
538	20240628	113100	14500231	876	876	876	876	0
539	20240628	113000	14500231	876	876	876	876	0
540	20240628	112900	14500231	876	876	876	876	0
541	20240628	112800	14500231	876	876	876	876	2
542	20240628	112700	14498479	876	876	876	876	11
543	20240628	112600	14488843	876	876	876	876	0
544	20240628	112500	14488843	876	876	876	876	0
545	20240628	112400	14488843	876	876	876	876	0
546	20240628	112300	14488843	876	876	876	876	1594
547	20240628	112200	13092499	876	876	876	876	0
548	20240628	112100	13092499	876	876	876	876	0
549	20240628	112000	13092499	876	876	876	876	0
550	20240628	111900	13092499	876	876	876	876	0
551	20240628	111800	13092499	876	876	876	876	3
552	20240628	111700	13089871	876	876	876	876	0
553	20240628	111600	13089871	876	876	876	876	0
554	20240628	111500	13089871	876	876	876	876	0
555	20240628	111400	13089871	876	876	876	876	0
556	20240628	111300	13089871	876	876	876	876	0
557	20240628	111200	13089871	876	876	876	876	0
558	20240628	111100	13089871	876	876	876	876	0
559	20240628	111000	13089871	876	876	876	876	0
560	20240628	110900	13089871	876	876	876	876	1
561	20240628	110800	13088995	876	876	876	876	40
562	20240628	110700	13053955	877	877	877	877	0
563	20240628	110600	13053955	877	877	877	877	0
564	20240628	110500	13053955	877	877	877	877	0
565	20240628	110400	13053955	877	877	877	877	0
566	20240628	110300	13053955	877	877	877	877	0
567	20240628	110200	13053955	877	877	877	877	0
568	20240628	110100	13053955	877	873	877	873	1564
569	20240628	110000	11686968	873	873	873	873	0
570	20240628	105900	11686968	873	873	873	873	0
571	20240628	105800	11686968	873	873	873	873	0
572	20240628	105700	11686968	873	873	873	873	0
573	20240628	105600	11686968	873	873	873	873	0
574	20240628	105500	11686968	873	873	873	873	0
575	20240628	105400	11686968	873	873	873	873	0
576	20240628	105300	11686968	873	873	873	873	0
577	20240628	105200	11686968	873	873	873	873	0
578	20240628	105100	11686968	873	873	873	873	0
579	20240628	105000	11686968	873	873	873	873	0
580	20240628	104900	11686968	873	873	873	873	0
581	20240628	104800	11686968	873	873	873	873	0
582	20240628	104700	11686968	873	873	873	873	0
583	20240628	104600	11686968	873	873	873	873	11
584	20240628	104500	11677365	873	873	873	873	11
585	20240628	104400	11667762	873	873	873	873	0
586	20240628	104300	11667762	873	873	873	873	7
587	20240628	104200	11661651	874	874	874	874	2
588	20240628	104100	11659903	874	874	874	874	50
589	20240628	104000	11616203	874	874	874	874	0
590	20240628	103900	11616203	874	874	874	874	0
591	20240628	103800	11616203	874	874	874	874	0
592	20240628	103700	11616203	874	874	874	874	0
593	20240628	103600	11616203	874	874	874	874	0
594	20240628	103500	11616203	874	874	874	874	0
595	20240628	103400	11616203	874	874	874	874	0
596	20240628	103300	11616203	874	874	874	874	0
597	20240628	103200	11616203	874	874	874	874	0
598	20240628	103100	11616203	874	874	874	874	0
599	20240628	103000	11616203	874	874	874	874	0
600	20240628	102900	11616203	874	874	874	874	0
601	20240628	102800	11616203	874	874	874	874	0
602	20240628	102700	11616203	874	874	874	874	0
603	20240628	102600	11616203	874	874	874	874	0
604	20240628	102500	11616203	874	874	874	874	0
605	20240628	102400	11616203	874	874	874	874	0
606	20240628	102300	11616203	874	874	874	874	0
607	20240628	102200	11616203	874	874	874	874	600
608	20240628	102100	11091803	874	874	874	874	0
609	20240628	102000	11091803	874	874	874	874	0
610	20240628	101900	11091803	874	874	874	874	0
611	20240628	101800	11091803	874	874	874	874	0
612	20240628	101700	11091803	874	874	874	874	0
613	20240628	101600	11091803	874	874	874	874	0
614	20240628	101500	11091803	874	874	874	874	0
615	20240628	101400	11091803	874	874	874	874	210
616	20240628	101300	10908263	874	874	874	874	0
617	20240628	101200	10908263	874	874	874	874	80
618	20240628	101100	10838343	874	874	874	874	100
619	20240628	101000	10750943	874	874	874	874	238
620	20240628	100900	10542931	874	874	874	874	0
621	20240628	100800	10542931	874	874	874	874	0
622	20240628	100700	10542931	874	874	874	874	0
623	20240628	100600	10542931	874	874	874	874	0
624	20240628	100500	10542931	874	874	874	874	0
625	20240628	100400	10542931	874	874	874	874	4
626	20240628	100300	10539435	874	874	874	874	0
627	20240628	100200	10539435	874	873	874	873	25
628	20240628	100100	10517608	873	873	873	873	27
629	20240628	100000	10494037	872	869	873	869	67
630	20240628	095900	10435636	869	868	869	868	178
631	20240628	095800	10280961	868	868	869	868	15
632	20240628	095700	10267936	869	867	869	867	2045
633	20240628	095600	8491297	867	867	867	867	19
634	20240628	095500	8474824	867	867	867	867	0
635	20240628	095400	8474824	867	867	867	867	2500
636	20240628	095300	6307324	866	866	866	866	0
637	20240628	095200	6307324	866	866	866	866	25
638	20240628	095100	6285674	865	865	865	865	0
639	20240628	095000	6285674	865	865	865	865	0
640	20240628	094900	6285674	865	865	865	865	0
641	20240628	094800	6285674	865	865	865	865	50
642	20240628	094700	6242424	866	866	866	866	19
643	20240628	094600	6225970	866	866	866	866	0
644	20240628	094500	6225970	866	866	866	866	0
645	20240628	094400	6225970	866	866	866	866	0
646	20240628	094300	6225970	866	866	866	866	0
647	20240628	094200	6225970	866	866	866	866	21
648	20240628	094100	6207784	865	865	865	865	19
649	20240628	094000	6191349	866	866	866	866	0
650	20240628	093900	6191349	866	866	866	865	22
651	20240628	093800	6172299	866	866	866	866	40
652	20240628	093700	6137659	867	867	867	867	0
653	20240628	093600	6137659	867	867	867	867	0
654	20240628	093500	6137659	867	867	867	867	0
655	20240628	093400	6137659	867	867	867	867	10
656	20240628	093300	6128989	867	867	867	867	0
657	20240628	093200	6128989	867	867	867	867	0
658	20240628	093100	6128989	867	867	867	867	0
659	20240628	093000	6128989	867	867	867	867	0
660	20240628	092900	6128989	867	867	867	867	0
661	20240628	092800	6128989	867	867	867	867	0
662	20240628	092700	6128989	867	867	867	867	0
663	20240628	092600	6128989	867	867	867	867	0
664	20240628	092500	6128989	867	867	867	867	0
665	20240628	092400	6128989	867	866	867	865	617
666	20240628	092300	5594616	866	867	867	866	2146
667	20240628	092200	3736179	867	867	867	867	0
668	20240628	092100	3736179	867	867	867	867	0
669	20240628	092000	3736179	867	867	867	867	0
670	20240628	091900	3736179	867	867	867	867	27
671	20240628	091800	3712770	869	869	869	869	15
672	20240628	091700	3699735	869	869	869	869	1
673	20240628	091600	3698866	869	869	869	869	0
674	20240628	091500	3698866	869	869	869	869	0
675	20240628	091400	3698866	869	869	869	869	0
676	20240628	091300	3698866	869	869	869	869	0
677	20240628	091200	3698866	869	869	869	869	0
678	20240628	091100	3698866	869	869	869	869	0
679	20240628	091000	3698866	869	869	869	869	0
680	20240628	090900	3698866	869	869	869	869	0
681	20240628	090800	3698866	869	869	869	869	4000
682	20240628	090700	222866	865	865	865	865	0
683	20240628	090600	222866	865	865	865	865	2
684	20240628	090500	221136	869	869	869	869	0
685	20240628	090400	221136	869	865	869	863	132
686	20240628	090300	106887	869	869	869	869	0
687	20240628	090200	106887	869	869	869	869	0
688	20240628	090100	106887	869	869	869	869	0
689	20240628	090000	106887	869	869	869	869	123