KissMeData/079950/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	195800	57873287	991	991	991	991	12873
3	20240628	195700	57873287	991	991	991	991	0
4	20240628	195600	57873287	991	991	991	991	0
5	20240628	195500	57873287	991	991	991	991	0
6	20240628	195400	57873287	991	991	991	991	0
7	20240628	195300	57873287	991	991	991	991	0
8	20240628	195200	57873287	991	991	991	991	0
9	20240628	195100	57873287	991	991	991	991	0
10	20240628	195000	57873287	991	991	991	991	0
11	20240628	194900	57873287	991	991	991	991	0
12	20240628	194800	57873287	991	991	991	991	0
13	20240628	194700	57873287	991	991	991	991	0
14	20240628	194600	57873287	991	991	991	991	0
15	20240628	194500	57873287	991	991	991	991	0
16	20240628	194400	57873287	991	991	991	991	0
17	20240628	194300	57873287	991	991	991	991	0
18	20240628	194200	57873287	991	991	991	991	0
19	20240628	194100	57873287	991	991	991	991	0
20	20240628	194000	57873287	991	991	991	991	0
21	20240628	193900	57873287	991	991	991	991	0
22	20240628	193800	57873287	991	991	991	991	0
23	20240628	193700	57873287	991	991	991	991	0
24	20240628	193600	57873287	991	991	991	991	0
25	20240628	193500	57873287	991	991	991	991	0
26	20240628	193400	57873287	991	991	991	991	0
27	20240628	193300	57873287	991	991	991	991	0
28	20240628	193200	57873287	991	991	991	991	0
29	20240628	193100	57873287	991	991	991	991	0
30	20240628	193000	57873287	991	991	991	991	0
31	20240628	192900	57873287	991	991	991	991	0
32	20240628	192800	57873287	991	991	991	991	12873
33	20240628	192700	57873287	991	991	991	991	0
34	20240628	192600	57873287	991	991	991	991	0
35	20240628	192500	57873287	991	991	991	991	0
36	20240628	192400	57873287	991	991	991	991	0
37	20240628	192300	57873287	991	991	991	991	0
38	20240628	192200	57873287	991	991	991	991	0
39	20240628	192100	57873287	991	991	991	991	0
40	20240628	192000	57873287	991	991	991	991	0
41	20240628	191900	57873287	991	991	991	991	0
42	20240628	191800	57873287	991	991	991	991	0
43	20240628	191700	57873287	991	991	991	991	0
44	20240628	191600	57873287	991	991	991	991	0
45	20240628	191500	57873287	991	991	991	991	0
46	20240628	191400	57873287	991	991	991	991	0
47	20240628	191300	57873287	991	991	991	991	0
48	20240628	191200	57873287	991	991	991	991	0
49	20240628	191100	57873287	991	991	991	991	0
50	20240628	191000	57873287	991	991	991	991	0
51	20240628	190900	57873287	991	991	991	991	0
52	20240628	190800	57873287	991	991	991	991	0
53	20240628	190700	57873287	991	991	991	991	0
54	20240628	190600	57873287	991	991	991	991	0
55	20240628	190500	57873287	991	991	991	991	0
56	20240628	190400	57873287	991	991	991	991	0
57	20240628	190300	57873287	991	991	991	991	0
58	20240628	190200	57873287	991	991	991	991	0
59	20240628	190100	57873287	991	991	991	991	0
60	20240628	190000	57873287	991	991	991	991	0
61	20240628	185900	57873287	991	991	991	991	0
62	20240628	185800	57873287	991	991	991	991	12873
63	20240628	185700	57873287	991	991	991	991	0
64	20240628	185600	57873287	991	991	991	991	0
65	20240628	185500	57873287	991	991	991	991	0
66	20240628	185400	57873287	991	991	991	991	0
67	20240628	185300	57873287	991	991	991	991	0
68	20240628	185200	57873287	991	991	991	991	0
69	20240628	185100	57873287	991	991	991	991	0
70	20240628	185000	57873287	991	991	991	991	0
71	20240628	184900	57873287	991	991	991	991	0
72	20240628	184800	57873287	991	991	991	991	0
73	20240628	184700	57873287	991	991	991	991	0
74	20240628	184600	57873287	991	991	991	991	0
75	20240628	184500	57873287	991	991	991	991	0
76	20240628	184400	57873287	991	991	991	991	0
77	20240628	184300	57873287	991	991	991	991	0
78	20240628	184200	57873287	991	991	991	991	0
79	20240628	184100	57873287	991	991	991	991	0
80	20240628	184000	57873287	991	991	991	991	0
81	20240628	183900	57873287	991	991	991	991	0
82	20240628	183800	57873287	991	991	991	991	0
83	20240628	183700	57873287	991	991	991	991	0
84	20240628	183600	57873287	991	991	991	991	0
85	20240628	183500	57873287	991	991	991	991	0
86	20240628	183400	57873287	991	991	991	991	0
87	20240628	183300	57873287	991	991	991	991	0
88	20240628	183200	57873287	991	991	991	991	0
89	20240628	183100	57873287	991	991	991	991	0
90	20240628	183000	57873287	991	991	991	991	0
91	20240628	182900	57873287	991	991	991	991	0
92	20240628	182800	57873287	991	991	991	991	12873
93	20240628	182700	57873287	991	991	991	991	0
94	20240628	182600	57873287	991	991	991	991	0
95	20240628	182500	57873287	991	991	991	991	0
96	20240628	182400	57873287	991	991	991	991	0
97	20240628	182300	57873287	991	991	991	991	0
98	20240628	182200	57873287	991	991	991	991	0
99	20240628	182100	57873287	991	991	991	991	0
100	20240628	182000	57873287	991	991	991	991	0
101	20240628	181900	57873287	991	991	991	991	0
102	20240628	181800	57873287	991	991	991	991	0
103	20240628	181700	57873287	991	991	991	991	0
104	20240628	181600	57873287	991	991	991	991	0
105	20240628	181500	57873287	991	991	991	991	0
106	20240628	181400	57873287	991	991	991	991	0
107	20240628	181300	57873287	991	991	991	991	0
108	20240628	181200	57873287	991	991	991	991	0
109	20240628	181100	57873287	991	991	991	991	0
110	20240628	181000	57873287	991	991	991	991	0
111	20240628	180900	57873287	991	991	991	991	0
112	20240628	180800	57873287	991	991	991	991	0
113	20240628	180700	57873287	991	991	991	991	0
114	20240628	180600	57873287	991	991	991	991	0
115	20240628	180500	57873287	991	991	991	991	0
116	20240628	180400	57873287	991	991	991	991	0
117	20240628	180300	57873287	991	991	991	991	0
118	20240628	180200	57873287	991	991	991	991	0
119	20240628	180100	57873287	991	991	991	991	0
120	20240628	180000	57873287	991	991	991	991	0
121	20240628	175900	57873287	991	991	991	991	0
122	20240628	175800	57873287	991	991	991	991	12873
123	20240628	175700	57873287	991	991	991	991	0
124	20240628	175600	57873287	991	991	991	991	0
125	20240628	175500	57873287	991	991	991	991	0
126	20240628	175400	57873287	991	991	991	991	0
127	20240628	175300	57873287	991	991	991	991	0
128	20240628	175200	57873287	991	991	991	991	0
129	20240628	175100	57873287	991	991	991	991	0
130	20240628	175000	57873287	991	991	991	991	0
131	20240628	174900	57873287	991	991	991	991	0
132	20240628	174800	57873287	991	991	991	991	0
133	20240628	174700	57873287	991	991	991	991	0
134	20240628	174600	57873287	991	991	991	991	0
135	20240628	174500	57873287	991	991	991	991	0
136	20240628	174400	57873287	991	991	991	991	0
137	20240628	174300	57873287	991	991	991	991	0
138	20240628	174200	57873287	991	991	991	991	0
139	20240628	174100	57873287	991	991	991	991	0
140	20240628	174000	57873287	991	991	991	991	0
141	20240628	173900	57873287	991	991	991	991	0
142	20240628	173800	57873287	991	991	991	991	0
143	20240628	173700	57873287	991	991	991	991	0
144	20240628	173600	57873287	991	991	991	991	0
145	20240628	173500	57873287	991	991	991	991	0
146	20240628	173400	57873287	991	991	991	991	0
147	20240628	173300	57873287	991	991	991	991	0
148	20240628	173200	57873287	991	991	991	991	0
149	20240628	173100	57873287	991	991	991	991	0
150	20240628	173000	57873287	991	991	991	991	0
151	20240628	172900	57873287	991	991	991	991	0
152	20240628	172800	57873287	991	991	991	991	12873
153	20240628	172700	57873287	991	991	991	991	0
154	20240628	172600	57873287	991	991	991	991	0
155	20240628	172500	57873287	991	991	991	991	0
156	20240628	172400	57873287	991	991	991	991	0
157	20240628	172300	57873287	991	991	991	991	0
158	20240628	172200	57873287	991	991	991	991	0
159	20240628	172100	57873287	991	991	991	991	0
160	20240628	172000	57873287	991	991	991	991	0
161	20240628	171900	57873287	991	991	991	991	0
162	20240628	171800	57873287	991	991	991	991	0
163	20240628	171700	57873287	991	991	991	991	0
164	20240628	171600	57873287	991	991	991	991	0
165	20240628	171500	57873287	991	991	991	991	0
166	20240628	171400	57873287	991	991	991	991	0
167	20240628	171300	57873287	991	991	991	991	0
168	20240628	171200	57873287	991	991	991	991	0
169	20240628	171100	57873287	991	991	991	991	0
170	20240628	171000	57873287	991	991	991	991	0
171	20240628	170900	57873287	991	991	991	991	0
172	20240628	170800	57873287	991	991	991	991	0
173	20240628	170700	57873287	991	991	991	991	0
174	20240628	170600	57873287	991	991	991	991	0
175	20240628	170500	57873287	991	991	991	991	0
176	20240628	170400	57873287	991	991	991	991	0
177	20240628	170300	57873287	991	991	991	991	0
178	20240628	170200	57873287	991	991	991	991	0
179	20240628	170100	57873287	991	991	991	991	0
180	20240628	170000	57873287	991	991	991	991	0
181	20240628	165900	57873287	991	991	991	991	0
182	20240628	165800	57873287	991	991	991	991	12873
183	20240628	165700	57873287	991	991	991	991	0
184	20240628	165600	57873287	991	991	991	991	0
185	20240628	165500	57873287	991	991	991	991	0
186	20240628	165400	57873287	991	991	991	991	0
187	20240628	165300	57873287	991	991	991	991	0
188	20240628	165200	57873287	991	991	991	991	0
189	20240628	165100	57873287	991	991	991	991	0
190	20240628	165000	57873287	991	991	991	991	0
191	20240628	164900	57873287	991	991	991	991	0
192	20240628	164800	57873287	991	991	991	991	0
193	20240628	164700	57873287	991	991	991	991	0
194	20240628	164600	57873287	991	991	991	991	0
195	20240628	164500	57873287	991	991	991	991	0
196	20240628	164400	57873287	991	991	991	991	0
197	20240628	164300	57873287	991	991	991	991	0
198	20240628	164200	57873287	991	991	991	991	0
199	20240628	164100	57873287	991	991	991	991	0
200	20240628	164000	57873287	991	991	991	991	0
201	20240628	163900	57873287	991	991	991	991	0
202	20240628	163800	57873287	991	991	991	991	0
203	20240628	163700	57873287	991	991	991	991	0
204	20240628	163600	57873287	991	991	991	991	0
205	20240628	163500	57873287	991	991	991	991	0
206	20240628	163400	57873287	991	991	991	991	0
207	20240628	163300	57873287	991	991	991	991	0
208	20240628	163200	57873287	991	991	991	991	0
209	20240628	163100	57873287	991	991	991	991	0
210	20240628	163000	57873287	991	991	991	991	0
211	20240628	162900	57873287	991	991	991	991	0
212	20240628	162800	57873287	991	991	991	991	12873
213	20240628	162700	57873287	991	991	991	991	0
214	20240628	162600	57873287	991	991	991	991	0
215	20240628	162500	57873287	991	991	991	991	0
216	20240628	162400	57873287	991	991	991	991	0
217	20240628	162300	57873287	991	991	991	991	0
218	20240628	162200	57873287	991	991	991	991	0
219	20240628	162100	57873287	991	991	991	991	0
220	20240628	162000	57873287	991	991	991	991	0
221	20240628	161900	57873287	991	991	991	991	0
222	20240628	161800	57873287	991	991	991	991	0
223	20240628	161700	57873287	991	991	991	991	0
224	20240628	161600	57873287	991	991	991	991	0
225	20240628	161500	57873287	991	991	991	991	0
226	20240628	161400	57873287	991	991	991	991	0
227	20240628	161300	57873287	991	991	991	991	0
228	20240628	161200	57873287	991	991	991	991	0
229	20240628	161100	57873287	991	991	991	991	0
230	20240628	161000	57873287	991	991	991	991	0
231	20240628	160900	57873287	991	991	991	991	0
232	20240628	160800	57873287	991	991	991	991	0
233	20240628	160700	57873287	991	991	991	991	0
234	20240628	160600	57873287	991	991	991	991	0
235	20240628	160500	57873287	991	991	991	991	0
236	20240628	160400	57873287	991	991	991	991	0
237	20240628	160300	57873287	991	991	991	991	0
238	20240628	160200	57873287	991	991	991	991	0
239	20240628	160100	57873287	991	991	991	991	0
240	20240628	160000	57873287	991	991	991	991	0
241	20240628	155900	57873287	991	991	991	991	0
242	20240628	155800	57873287	991	991	991	991	12873
243	20240628	155700	57873287	991	991	991	991	0
244	20240628	155600	57873287	991	991	991	991	0
245	20240628	155500	57873287	991	991	991	991	0
246	20240628	155400	57873287	991	991	991	991	0
247	20240628	155300	57873287	991	991	991	991	0
248	20240628	155200	57873287	991	991	991	991	0
249	20240628	155100	57873287	991	991	991	991	0
250	20240628	155000	57873287	991	991	991	991	0
251	20240628	154900	57873287	991	991	991	991	0
252	20240628	154800	57873287	991	991	991	991	0
253	20240628	154700	57873287	991	991	991	991	0
254	20240628	154600	57873287	991	991	991	991	0
255	20240628	154500	57873287	991	991	991	991	0
256	20240628	154400	57873287	991	991	991	991	0
257	20240628	154300	57873287	991	991	991	991	0
258	20240628	154200	57873287	991	991	991	991	0
259	20240628	154100	57873287	991	991	991	991	0
260	20240628	154000	57873287	991	991	991	991	0
261	20240628	153900	57873287	991	991	991	991	0
262	20240628	153800	57873287	991	991	991	991	0
263	20240628	153700	57873287	991	991	991	991	0
264	20240628	153600	57873287	991	991	991	991	0
265	20240628	153500	57873287	991	991	991	991	0
266	20240628	153400	57873287	991	991	991	991	0
267	20240628	153300	57873287	991	991	991	991	0
268	20240628	153200	57873287	991	991	991	991	0
269	20240628	153100	57873287	991	991	991	991	0
270	20240628	153000	57873287	991	991	991	991	12873
271	20240628	152900	45116144	993	993	993	993	0
272	20240628	152800	45116144	993	993	993	993	0
273	20240628	152700	45116144	993	993	993	993	0
274	20240628	152600	45116144	993	993	993	993	0
275	20240628	152500	45116144	993	993	993	993	0
276	20240628	152400	45116144	993	993	993	993	0
277	20240628	152300	45116144	993	993	993	993	0
278	20240628	152200	45116144	993	993	993	993	0
279	20240628	152100	45116144	993	993	993	993	0
280	20240628	152000	45116144	993	993	993	993	0
281	20240628	151900	45116144	993	993	993	993	0
282	20240628	151800	45116144	993	963	993	962	12508
283	20240628	151700	33048219	963	940	963	940	13472
284	20240628	151600	20126355	940	940	940	940	0
285	20240628	151500	20126355	940	939	940	939	24
286	20240628	151400	20103817	939	939	940	918	1026
287	20240628	151300	19140884	939	940	940	939	2
288	20240628	151200	19139005	940	940	940	940	0
289	20240628	151100	19139005	940	939	940	939	800
290	20240628	151000	18387029	918	945	945	918	48
291	20240628	150900	18342317	945	934	945	914	5885
292	20240628	150800	12867293	934	928	934	928	510
293	20240628	150700	12392897	928	925	928	925	2524
294	20240628	150600	10053954	925	923	925	923	4477
295	20240628	150500	5921680	923	923	923	923	1200
296	20240628	150400	4814080	923	923	923	923	2
297	20240628	150300	4812234	923	923	923	923	0
298	20240628	150200	4812234	923	923	923	923	0
299	20240628	150100	4812234	923	923	923	923	0
300	20240628	150000	4812234	923	923	923	923	0
301	20240628	145900	4812234	923	923	923	923	0
302	20240628	145800	4812234	923	923	923	923	0
303	20240628	145700	4812234	923	923	923	923	0
304	20240628	145600	4812234	923	923	923	923	0
305	20240628	145500	4812234	923	923	923	923	0
306	20240628	145400	4812234	923	923	923	923	0
307	20240628	145300	4812234	923	923	923	923	0
308	20240628	145200	4812234	923	923	923	923	0
309	20240628	145100	4812234	923	923	923	923	0
310	20240628	145000	4812234	923	923	923	923	0
311	20240628	144900	4812234	923	923	923	923	0
312	20240628	144800	4812234	923	923	923	923	0
313	20240628	144700	4812234	923	923	923	923	0
314	20240628	144600	4812234	923	923	923	923	0
315	20240628	144500	4812234	923	923	923	923	0
316	20240628	144400	4812234	923	923	923	923	0
317	20240628	144300	4812234	923	923	923	923	1
318	20240628	144200	4811311	922	922	922	922	24
319	20240628	144100	4789183	922	922	922	922	0
320	20240628	144000	4789183	922	922	922	922	0
321	20240628	143900	4789183	922	922	922	922	0
322	20240628	143800	4789183	922	922	922	922	0
323	20240628	143700	4789183	922	922	922	922	0
324	20240628	143600	4789183	922	922	922	922	0
325	20240628	143500	4789183	922	922	922	922	0
326	20240628	143400	4789183	922	922	922	922	16
327	20240628	143300	4774431	923	922	923	922	225
328	20240628	143200	4566977	922	922	922	922	0
329	20240628	143100	4566977	922	922	922	922	0
330	20240628	143000	4566977	922	922	922	922	0
331	20240628	142900	4566977	922	922	922	922	10
332	20240628	142800	4557757	923	923	923	923	0
333	20240628	142700	4557757	923	923	923	923	0
334	20240628	142600	4557757	923	923	923	923	0
335	20240628	142500	4557757	923	923	923	923	0
336	20240628	142400	4557757	923	923	923	923	0
337	20240628	142300	4557757	923	923	923	923	0
338	20240628	142200	4557757	923	923	923	923	0
339	20240628	142100	4557757	923	923	923	923	0
340	20240628	142000	4557757	923	922	923	922	9
341	20240628	141900	4549454	923	923	923	923	0
342	20240628	141800	4549454	923	923	923	923	0
343	20240628	141700	4549454	923	923	923	923	0
344	20240628	141600	4549454	923	923	923	923	0
345	20240628	141500	4549454	923	923	923	923	0
346	20240628	141400	4549454	923	923	923	923	0
347	20240628	141300	4549454	923	923	923	923	0
348	20240628	141200	4549454	923	923	923	923	0
349	20240628	141100	4549454	923	923	923	923	0
350	20240628	141000	4549454	923	923	923	923	0
351	20240628	140900	4549454	923	923	923	923	0
352	20240628	140800	4549454	923	923	923	923	0
353	20240628	140700	4549454	923	923	923	923	2
354	20240628	140600	4547608	922	922	922	922	0
355	20240628	140500	4547608	922	922	922	922	0
356	20240628	140400	4547608	922	922	922	922	0
357	20240628	140300	4547608	922	922	922	922	1
358	20240628	140200	4546686	923	923	923	923	0
359	20240628	140100	4546686	923	923	923	923	0
360	20240628	140000	4546686	923	923	923	923	0
361	20240628	135900	4546686	923	923	923	923	0
362	20240628	135800	4546686	923	923	923	923	0
363	20240628	135700	4546686	923	923	923	923	0
364	20240628	135600	4546686	923	923	923	923	0
365	20240628	135500	4546686	923	923	923	923	0
366	20240628	135400	4546686	923	923	923	923	0
367	20240628	135300	4546686	923	923	923	923	0
368	20240628	135200	4546686	923	923	923	923	0
369	20240628	135100	4546686	923	923	923	923	0
370	20240628	135000	4546686	923	923	923	923	0
371	20240628	134900	4546686	923	923	923	923	0
372	20240628	134800	4546686	923	923	923	923	0
373	20240628	134700	4546686	923	923	923	923	0
374	20240628	134600	4546686	923	923	923	923	0
375	20240628	134500	4546686	923	923	923	923	0
376	20240628	134400	4546686	923	923	923	923	0
377	20240628	134300	4546686	923	923	923	923	0
378	20240628	134200	4546686	923	923	923	923	0
379	20240628	134100	4546686	923	923	923	923	0
380	20240628	134000	4546686	923	923	923	923	0
381	20240628	133900	4546686	923	923	923	923	0
382	20240628	133800	4546686	923	923	923	923	0
383	20240628	133700	4546686	923	923	923	923	0
384	20240628	133600	4546686	923	923	923	923	0
385	20240628	133500	4546686	923	923	923	923	9
386	20240628	133400	4538379	923	923	923	923	0
387	20240628	133300	4538379	923	923	923	923	0
388	20240628	133200	4538379	923	923	923	923	0
389	20240628	133100	4538379	923	923	923	923	0
390	20240628	133000	4538379	923	923	923	923	0
391	20240628	132900	4538379	923	923	923	923	0
392	20240628	132800	4538379	923	923	923	923	0
393	20240628	132700	4538379	923	923	923	923	0
394	20240628	132600	4538379	923	923	923	923	0
395	20240628	132500	4538379	923	923	923	923	0
396	20240628	132400	4538379	923	923	923	923	0
397	20240628	132300	4538379	923	923	923	923	0
398	20240628	132200	4538379	923	923	923	923	0
399	20240628	132100	4538379	923	923	923	923	0
400	20240628	132000	4538379	923	923	923	923	0
401	20240628	131900	4538379	923	923	923	923	0
402	20240628	131800	4538379	923	923	923	923	0
403	20240628	131700	4538379	923	923	923	923	0
404	20240628	131600	4538379	923	923	923	923	3
405	20240628	131500	4535610	923	923	923	923	0
406	20240628	131400	4535610	923	923	923	923	0
407	20240628	131300	4535610	923	923	923	923	0
408	20240628	131200	4535610	923	923	923	923	0
409	20240628	131100	4535610	923	923	923	923	0
410	20240628	131000	4535610	923	923	923	923	0
411	20240628	130900	4535610	923	923	923	923	0
412	20240628	130800	4535610	923	923	923	923	0
413	20240628	130700	4535610	923	923	923	923	0
414	20240628	130600	4535610	923	923	923	923	0
415	20240628	130500	4535610	923	923	923	923	0
416	20240628	130400	4535610	923	923	923	923	0
417	20240628	130300	4535610	923	923	923	923	0
418	20240628	130200	4535610	923	923	923	923	0
419	20240628	130100	4535610	923	923	923	923	0
420	20240628	130000	4535610	923	923	923	923	0
421	20240628	125900	4535610	923	923	923	923	0
422	20240628	125800	4535610	923	923	923	923	0
423	20240628	125700	4535610	923	923	923	923	0
424	20240628	125600	4535610	923	923	923	923	0
425	20240628	125500	4535610	923	923	923	923	0
426	20240628	125400	4535610	923	923	923	923	0
427	20240628	125300	4535610	923	923	923	923	0
428	20240628	125200	4535610	923	923	923	923	2
429	20240628	125100	4533764	923	923	923	923	0
430	20240628	125000	4533764	923	923	923	923	0
431	20240628	124900	4533764	923	921	923	921	268
432	20240628	124800	4286934	921	921	921	921	115
433	20240628	124700	4181019	921	921	921	921	0
434	20240628	124600	4181019	921	921	921	921	0
435	20240628	124500	4181019	921	921	921	921	0
436	20240628	124400	4181019	921	921	921	921	0
437	20240628	124300	4181019	921	921	921	921	0
438	20240628	124200	4181019	921	921	921	921	0
439	20240628	124100	4181019	921	921	921	921	15
440	20240628	124000	4167204	921	921	921	921	3
441	20240628	123900	4164441	921	921	921	921	0
442	20240628	123800	4164441	921	921	921	921	2
443	20240628	123700	4162599	920	920	920	920	0
444	20240628	123600	4162599	920	920	920	920	0
445	20240628	123500	4162599	920	920	920	920	0
446	20240628	123400	4162599	920	920	920	920	0
447	20240628	123300	4162599	920	920	920	920	0
448	20240628	123200	4162599	920	920	920	920	0
449	20240628	123100	4162599	920	920	920	920	0
450	20240628	123000	4162599	920	920	920	920	9
451	20240628	122900	4154319	921	921	921	921	0
452	20240628	122800	4154319	921	921	921	921	0
453	20240628	122700	4154319	921	921	921	921	0
454	20240628	122600	4154319	921	921	921	921	0
455	20240628	122500	4154319	921	921	921	921	0
456	20240628	122400	4154319	921	921	921	921	0
457	20240628	122300	4154319	921	921	921	921	0
458	20240628	122200	4154319	921	921	921	921	0
459	20240628	122100	4154319	921	921	921	921	0
460	20240628	122000	4154319	921	921	921	921	0
461	20240628	121900	4154319	921	921	921	921	0
462	20240628	121800	4154319	921	921	921	921	0
463	20240628	121700	4154319	921	921	921	921	0
464	20240628	121600	4154319	921	921	921	921	0
465	20240628	121500	4154319	921	921	921	921	0
466	20240628	121400	4154319	921	921	921	921	0
467	20240628	121300	4154319	921	921	921	921	0
468	20240628	121200	4154319	921	921	921	921	0
469	20240628	121100	4154319	921	921	921	921	0
470	20240628	121000	4154319	921	921	921	921	0
471	20240628	120900	4154319	921	921	921	921	0
472	20240628	120800	4154319	921	921	921	921	0
473	20240628	120700	4154319	921	921	921	921	14
474	20240628	120600	4141425	921	921	921	921	0
475	20240628	120500	4141425	921	921	921	921	0
476	20240628	120400	4141425	921	921	921	921	0
477	20240628	120300	4141425	921	921	921	921	0
478	20240628	120200	4141425	921	921	921	921	0
479	20240628	120100	4141425	921	921	921	921	0
480	20240628	120000	4141425	921	921	921	921	0
481	20240628	115900	4141425	921	921	921	921	119
482	20240628	115800	4031826	923	923	923	923	154
483	20240628	115700	3889684	921	921	921	921	0
484	20240628	115600	3889684	921	922	922	921	15
485	20240628	115500	3875868	923	923	923	923	0
486	20240628	115400	3875868	923	923	923	923	0
487	20240628	115300	3875868	923	923	923	923	0
488	20240628	115200	3875868	923	923	923	923	0
489	20240628	115100	3875868	923	923	923	923	0
490	20240628	115000	3875868	923	923	923	923	0
491	20240628	114900	3875868	923	923	923	923	0
492	20240628	114800	3875868	923	923	923	923	0
493	20240628	114700	3875868	923	923	923	923	0
494	20240628	114600	3875868	923	923	923	923	0
495	20240628	114500	3875868	923	923	923	923	0
496	20240628	114400	3875868	923	923	923	923	0
497	20240628	114300	3875868	923	923	923	923	0
498	20240628	114200	3875868	923	923	923	923	0
499	20240628	114100	3875868	923	923	923	923	0
500	20240628	114000	3875868	923	923	923	923	0
501	20240628	113900	3875868	923	923	923	923	0
502	20240628	113800	3875868	923	923	923	923	0
503	20240628	113700	3875868	923	923	923	923	0
504	20240628	113600	3875868	923	923	923	923	0
505	20240628	113500	3875868	923	923	923	923	0
506	20240628	113400	3875868	923	923	923	923	0
507	20240628	113300	3875868	923	923	923	923	1
508	20240628	113200	3874945	923	923	923	923	0
509	20240628	113100	3874945	923	923	923	923	0
510	20240628	113000	3874945	923	923	923	923	0
511	20240628	112900	3874945	923	923	923	923	0
512	20240628	112800	3874945	923	923	923	923	0
513	20240628	112700	3874945	923	923	923	923	0
514	20240628	112600	3874945	923	923	923	923	0
515	20240628	112500	3874945	923	923	923	923	0
516	20240628	112400	3874945	923	923	923	923	0
517	20240628	112300	3874945	923	923	923	923	100
518	20240628	112200	3782645	923	923	923	923	0
519	20240628	112100	3782645	923	923	923	923	0
520	20240628	112000	3782645	923	923	923	923	345
521	20240628	111900	3464210	921	921	921	921	0
522	20240628	111800	3464210	921	921	921	921	0
523	20240628	111700	3464210	921	921	921	921	0
524	20240628	111600	3464210	921	921	921	921	0
525	20240628	111500	3464210	921	921	921	921	2
526	20240628	111400	3462368	921	921	921	921	0
527	20240628	111300	3462368	921	921	921	921	0
528	20240628	111200	3462368	921	921	921	921	0
529	20240628	111100	3462368	921	921	921	921	1
530	20240628	111000	3461447	923	923	923	923	0
531	20240628	110900	3461447	923	923	923	923	0
532	20240628	110800	3461447	923	923	923	923	0
533	20240628	110700	3461447	923	923	923	923	0
534	20240628	110600	3461447	923	923	923	923	0
535	20240628	110500	3461447	923	923	923	923	0
536	20240628	110400	3461447	923	923	923	923	0
537	20240628	110300	3461447	923	923	923	923	0
538	20240628	110200	3461447	923	923	923	923	0
539	20240628	110100	3461447	923	923	923	923	0
540	20240628	110000	3461447	923	923	923	923	2
541	20240628	105900	3459601	921	921	921	921	0
542	20240628	105800	3459601	921	921	921	921	0
543	20240628	105700	3459601	921	921	921	921	0
544	20240628	105600	3459601	921	921	921	921	0
545	20240628	105500	3459601	921	921	921	921	0
546	20240628	105400	3459601	921	921	921	921	0
547	20240628	105300	3459601	921	921	921	921	1
548	20240628	105200	3458680	923	923	923	923	0
549	20240628	105100	3458680	923	923	923	923	0
550	20240628	105000	3458680	923	923	923	923	0
551	20240628	104900	3458680	923	923	923	923	0
552	20240628	104800	3458680	923	923	923	923	9
553	20240628	104700	3450373	921	921	921	921	0
554	20240628	104600	3450373	921	921	921	921	0
555	20240628	104500	3450373	921	921	921	921	0
556	20240628	104400	3450373	921	921	921	921	0
557	20240628	104300	3450373	921	921	921	921	0
558	20240628	104200	3450373	921	921	921	921	0
559	20240628	104100	3450373	921	921	921	921	0
560	20240628	104000	3450373	921	921	921	921	0
561	20240628	103900	3450373	921	921	921	921	0
562	20240628	103800	3450373	921	921	921	921	0
563	20240628	103700	3450373	921	921	921	921	0
564	20240628	103600	3450373	921	921	921	921	100
565	20240628	103500	3358273	923	923	923	923	0
566	20240628	103400	3358273	923	923	923	923	0
567	20240628	103300	3358273	923	923	923	923	100
568	20240628	103200	3265973	923	923	923	923	0
569	20240628	103100	3265973	923	923	923	923	0
570	20240628	103000	3265973	923	923	923	923	0
571	20240628	102900	3265973	923	923	923	923	0
572	20240628	102800	3265973	923	923	923	923	0
573	20240628	102700	3265973	923	923	923	923	0
574	20240628	102600	3265973	923	923	923	923	0
575	20240628	102500	3265973	923	923	923	923	0
576	20240628	102400	3265973	923	923	923	923	0
577	20240628	102300	3265973	923	923	923	923	0
578	20240628	102200	3265973	923	923	923	923	0
579	20240628	102100	3265973	923	923	923	923	0
580	20240628	102000	3265973	923	921	923	921	846
581	20240628	101900	2486669	920	920	920	920	0
582	20240628	101800	2486669	920	920	920	920	0
583	20240628	101700	2486669	920	920	920	920	0
584	20240628	101600	2486669	920	920	920	920	0
585	20240628	101500	2486669	920	920	920	920	0
586	20240628	101400	2486669	920	920	920	920	184
587	20240628	101300	2317389	920	920	920	920	70
588	20240628	101200	2252989	920	920	920	920	0
589	20240628	101100	2252989	920	920	920	920	0
590	20240628	101000	2252989	920	920	920	920	0
591	20240628	100900	2252989	920	920	920	920	0
592	20240628	100800	2252989	920	920	920	920	0
593	20240628	100700	2252989	920	920	920	920	0
594	20240628	100600	2252989	920	920	920	920	0
595	20240628	100500	2252989	920	920	920	920	0
596	20240628	100400	2252989	920	920	920	920	0
597	20240628	100300	2252989	920	920	920	920	0
598	20240628	100200	2252989	920	920	920	920	0
599	20240628	100100	2252989	920	920	920	920	0
600	20240628	100000	2252989	920	920	920	920	0
601	20240628	095900	2252989	920	920	920	920	1
602	20240628	095800	2252069	920	920	920	920	0
603	20240628	095700	2252069	920	920	920	920	0
604	20240628	095600	2252069	920	920	920	920	0
605	20240628	095500	2252069	920	920	920	920	0
606	20240628	095400	2252069	920	920	920	920	0
607	20240628	095300	2252069	920	920	920	920	0
608	20240628	095200	2252069	920	920	920	920	0
609	20240628	095100	2252069	920	920	920	920	0
610	20240628	095000	2252069	920	920	920	920	1
611	20240628	094900	2251149	917	917	917	917	0
612	20240628	094800	2251149	917	917	917	917	0
613	20240628	094700	2251149	917	917	917	917	0
614	20240628	094600	2251149	917	917	917	917	0
615	20240628	094500	2251149	917	917	917	917	0
616	20240628	094400	2251149	917	919	919	917	23
617	20240628	094300	2230028	920	920	920	920	13
618	20240628	094200	2218068	921	921	921	921	2
619	20240628	094100	2216226	921	921	921	921	0
620	20240628	094000	2216226	921	921	921	921	4
621	20240628	093900	2212542	921	921	921	921	0
622	20240628	093800	2212542	921	921	921	921	0
623	20240628	093700	2212542	921	921	921	921	0
624	20240628	093600	2212542	921	921	921	921	0
625	20240628	093500	2212542	921	921	921	921	300
626	20240628	093400	1936242	921	921	921	921	0
627	20240628	093300	1936242	921	921	921	921	15
628	20240628	093200	1922427	921	921	921	921	0
629	20240628	093100	1922427	921	921	921	921	0
630	20240628	093000	1922427	921	921	921	921	53
631	20240628	092900	1873614	921	921	921	921	0
632	20240628	092800	1873614	921	921	921	921	0
633	20240628	092700	1873614	921	921	921	921	0
634	20240628	092600	1873614	921	921	921	921	0
635	20240628	092500	1873614	921	921	921	921	0
636	20240628	092400	1873614	921	921	921	921	0
637	20240628	092300	1873614	921	921	921	921	0
638	20240628	092200	1873614	921	921	921	921	0
639	20240628	092100	1873614	921	921	921	921	0
640	20240628	092000	1873614	921	921	921	921	0
641	20240628	091900	1873614	921	921	921	921	0
642	20240628	091800	1873614	921	921	921	921	0
643	20240628	091700	1873614	921	921	921	921	0
644	20240628	091600	1873614	921	921	921	921	0
645	20240628	091500	1873614	921	921	921	921	1
646	20240628	091400	1872693	921	921	921	921	0
647	20240628	091300	1872693	921	921	921	921	0
648	20240628	091200	1872693	921	921	921	921	0
649	20240628	091100	1872693	921	921	921	921	0
650	20240628	091000	1872693	921	921	921	921	0
651	20240628	090900	1872693	921	921	921	921	0
652	20240628	090800	1872693	921	921	921	921	0
653	20240628	090700	1872693	921	921	921	921	0
654	20240628	090600	1872693	921	921	921	921	0
655	20240628	090500	1872693	921	921	921	921	0
656	20240628	090400	1872693	921	921	921	921	0
657	20240628	090300	1872693	921	921	921	921	37
658	20240628	090200	1838616	923	923	923	923	0
659	20240628	090100	1838616	923	923	923	923	0
660	20240628	090000	1838616	923	923	923	923	1992