KissMeData/222420/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	205200	18886477	975	975	975	975	360
3	20240628	205100	18886477	975	975	975	975	0
4	20240628	205000	18886477	975	975	975	975	0
5	20240628	204900	18886477	975	975	975	975	0
6	20240628	204800	18886477	975	975	975	975	0
7	20240628	204700	18886477	975	975	975	975	0
8	20240628	204600	18886477	975	975	975	975	0
9	20240628	204500	18886477	975	975	975	975	0
10	20240628	204400	18886477	975	975	975	975	0
11	20240628	204300	18886477	975	975	975	975	0
12	20240628	204200	18886477	975	975	975	975	0
13	20240628	204100	18886477	975	975	975	975	0
14	20240628	204000	18886477	975	975	975	975	0
15	20240628	203900	18886477	975	975	975	975	0
16	20240628	203800	18886477	975	975	975	975	0
17	20240628	203700	18886477	975	975	975	975	0
18	20240628	203600	18886477	975	975	975	975	0
19	20240628	203500	18886477	975	975	975	975	0
20	20240628	203400	18886477	975	975	975	975	0
21	20240628	203300	18886477	975	975	975	975	0
22	20240628	203200	18886477	975	975	975	975	0
23	20240628	203100	18886477	975	975	975	975	0
24	20240628	203000	18886477	975	975	975	975	0
25	20240628	202900	18886477	975	975	975	975	0
26	20240628	202800	18886477	975	975	975	975	0
27	20240628	202700	18886477	975	975	975	975	0
28	20240628	202600	18886477	975	975	975	975	0
29	20240628	202500	18886477	975	975	975	975	0
30	20240628	202400	18886477	975	975	975	975	0
31	20240628	202300	18886477	975	975	975	975	0
32	20240628	202200	18886477	975	975	975	975	360
33	20240628	202100	18886477	975	975	975	975	0
34	20240628	202000	18886477	975	975	975	975	0
35	20240628	201900	18886477	975	975	975	975	0
36	20240628	201800	18886477	975	975	975	975	0
37	20240628	201700	18886477	975	975	975	975	0
38	20240628	201600	18886477	975	975	975	975	0
39	20240628	201500	18886477	975	975	975	975	0
40	20240628	201400	18886477	975	975	975	975	0
41	20240628	201300	18886477	975	975	975	975	0
42	20240628	201200	18886477	975	975	975	975	0
43	20240628	201100	18886477	975	975	975	975	0
44	20240628	201000	18886477	975	975	975	975	0
45	20240628	200900	18886477	975	975	975	975	0
46	20240628	200800	18886477	975	975	975	975	0
47	20240628	200700	18886477	975	975	975	975	0
48	20240628	200600	18886477	975	975	975	975	0
49	20240628	200500	18886477	975	975	975	975	0
50	20240628	200400	18886477	975	975	975	975	0
51	20240628	200300	18886477	975	975	975	975	0
52	20240628	200200	18886477	975	975	975	975	0
53	20240628	200100	18886477	975	975	975	975	0
54	20240628	200000	18886477	975	975	975	975	0
55	20240628	195900	18886477	975	975	975	975	0
56	20240628	195800	18886477	975	975	975	975	0
57	20240628	195700	18886477	975	975	975	975	0
58	20240628	195600	18886477	975	975	975	975	0
59	20240628	195500	18886477	975	975	975	975	0
60	20240628	195400	18886477	975	975	975	975	0
61	20240628	195300	18886477	975	975	975	975	0
62	20240628	195200	18886477	975	975	975	975	360
63	20240628	195100	18886477	975	975	975	975	0
64	20240628	195000	18886477	975	975	975	975	0
65	20240628	194900	18886477	975	975	975	975	0
66	20240628	194800	18886477	975	975	975	975	0
67	20240628	194700	18886477	975	975	975	975	0
68	20240628	194600	18886477	975	975	975	975	0
69	20240628	194500	18886477	975	975	975	975	0
70	20240628	194400	18886477	975	975	975	975	0
71	20240628	194300	18886477	975	975	975	975	0
72	20240628	194200	18886477	975	975	975	975	0
73	20240628	194100	18886477	975	975	975	975	0
74	20240628	194000	18886477	975	975	975	975	0
75	20240628	193900	18886477	975	975	975	975	0
76	20240628	193800	18886477	975	975	975	975	0
77	20240628	193700	18886477	975	975	975	975	0
78	20240628	193600	18886477	975	975	975	975	0
79	20240628	193500	18886477	975	975	975	975	0
80	20240628	193400	18886477	975	975	975	975	0
81	20240628	193300	18886477	975	975	975	975	0
82	20240628	193200	18886477	975	975	975	975	0
83	20240628	193100	18886477	975	975	975	975	0
84	20240628	193000	18886477	975	975	975	975	0
85	20240628	192900	18886477	975	975	975	975	0
86	20240628	192800	18886477	975	975	975	975	0
87	20240628	192700	18886477	975	975	975	975	0
88	20240628	192600	18886477	975	975	975	975	0
89	20240628	192500	18886477	975	975	975	975	0
90	20240628	192400	18886477	975	975	975	975	0
91	20240628	192300	18886477	975	975	975	975	0
92	20240628	192200	18886477	975	975	975	975	360
93	20240628	192100	18886477	975	975	975	975	0
94	20240628	192000	18886477	975	975	975	975	0
95	20240628	191900	18886477	975	975	975	975	0
96	20240628	191800	18886477	975	975	975	975	0
97	20240628	191700	18886477	975	975	975	975	0
98	20240628	191600	18886477	975	975	975	975	0
99	20240628	191500	18886477	975	975	975	975	0
100	20240628	191400	18886477	975	975	975	975	0
101	20240628	191300	18886477	975	975	975	975	0
102	20240628	191200	18886477	975	975	975	975	0
103	20240628	191100	18886477	975	975	975	975	0
104	20240628	191000	18886477	975	975	975	975	0
105	20240628	190900	18886477	975	975	975	975	0
106	20240628	190800	18886477	975	975	975	975	0
107	20240628	190700	18886477	975	975	975	975	0
108	20240628	190600	18886477	975	975	975	975	0
109	20240628	190500	18886477	975	975	975	975	0
110	20240628	190400	18886477	975	975	975	975	0
111	20240628	190300	18886477	975	975	975	975	0
112	20240628	190200	18886477	975	975	975	975	0
113	20240628	190100	18886477	975	975	975	975	0
114	20240628	190000	18886477	975	975	975	975	0
115	20240628	185900	18886477	975	975	975	975	0
116	20240628	185800	18886477	975	975	975	975	0
117	20240628	185700	18886477	975	975	975	975	0
118	20240628	185600	18886477	975	975	975	975	0
119	20240628	185500	18886477	975	975	975	975	0
120	20240628	185400	18886477	975	975	975	975	0
121	20240628	185300	18886477	975	975	975	975	0
122	20240628	185200	18886477	975	975	975	975	360
123	20240628	185100	18886477	975	975	975	975	0
124	20240628	185000	18886477	975	975	975	975	0
125	20240628	184900	18886477	975	975	975	975	0
126	20240628	184800	18886477	975	975	975	975	0
127	20240628	184700	18886477	975	975	975	975	0
128	20240628	184600	18886477	975	975	975	975	0
129	20240628	184500	18886477	975	975	975	975	0
130	20240628	184400	18886477	975	975	975	975	0
131	20240628	184300	18886477	975	975	975	975	0
132	20240628	184200	18886477	975	975	975	975	0
133	20240628	184100	18886477	975	975	975	975	0
134	20240628	184000	18886477	975	975	975	975	0
135	20240628	183900	18886477	975	975	975	975	0
136	20240628	183800	18886477	975	975	975	975	0
137	20240628	183700	18886477	975	975	975	975	0
138	20240628	183600	18886477	975	975	975	975	0
139	20240628	183500	18886477	975	975	975	975	0
140	20240628	183400	18886477	975	975	975	975	0
141	20240628	183300	18886477	975	975	975	975	0
142	20240628	183200	18886477	975	975	975	975	0
143	20240628	183100	18886477	975	975	975	975	0
144	20240628	183000	18886477	975	975	975	975	0
145	20240628	182900	18886477	975	975	975	975	0
146	20240628	182800	18886477	975	975	975	975	0
147	20240628	182700	18886477	975	975	975	975	0
148	20240628	182600	18886477	975	975	975	975	0
149	20240628	182500	18886477	975	975	975	975	0
150	20240628	182400	18886477	975	975	975	975	0
151	20240628	182300	18886477	975	975	975	975	0
152	20240628	182200	18886477	975	975	975	975	360
153	20240628	182100	18886477	975	975	975	975	0
154	20240628	182000	18886477	975	975	975	975	0
155	20240628	181900	18886477	975	975	975	975	0
156	20240628	181800	18886477	975	975	975	975	0
157	20240628	181700	18886477	975	975	975	975	0
158	20240628	181600	18886477	975	975	975	975	0
159	20240628	181500	18886477	975	975	975	975	0
160	20240628	181400	18886477	975	975	975	975	0
161	20240628	181300	18886477	975	975	975	975	0
162	20240628	181200	18886477	975	975	975	975	0
163	20240628	181100	18886477	975	975	975	975	0
164	20240628	181000	18886477	975	975	975	975	0
165	20240628	180900	18886477	975	975	975	975	0
166	20240628	180800	18886477	975	975	975	975	0
167	20240628	180700	18886477	975	975	975	975	0
168	20240628	180600	18886477	975	975	975	975	0
169	20240628	180500	18886477	975	975	975	975	0
170	20240628	180400	18886477	975	975	975	975	0
171	20240628	180300	18886477	975	975	975	975	0
172	20240628	180200	18886477	975	975	975	975	0
173	20240628	180100	18886477	975	975	975	975	0
174	20240628	180000	18886477	975	975	975	975	0
175	20240628	175900	18886477	975	975	975	975	0
176	20240628	175800	18886477	975	975	975	975	0
177	20240628	175700	18886477	975	975	975	975	0
178	20240628	175600	18886477	975	975	975	975	0
179	20240628	175500	18886477	975	975	975	975	0
180	20240628	175400	18886477	975	975	975	975	0
181	20240628	175300	18886477	975	975	975	975	0
182	20240628	175200	18886477	975	975	975	975	360
183	20240628	175100	18886477	975	975	975	975	0
184	20240628	175000	18886477	975	975	975	975	0
185	20240628	174900	18886477	975	975	975	975	0
186	20240628	174800	18886477	975	975	975	975	0
187	20240628	174700	18886477	975	975	975	975	0
188	20240628	174600	18886477	975	975	975	975	0
189	20240628	174500	18886477	975	975	975	975	0
190	20240628	174400	18886477	975	975	975	975	0
191	20240628	174300	18886477	975	975	975	975	0
192	20240628	174200	18886477	975	975	975	975	0
193	20240628	174100	18886477	975	975	975	975	0
194	20240628	174000	18886477	975	975	975	975	0
195	20240628	173900	18886477	975	975	975	975	0
196	20240628	173800	18886477	975	975	975	975	0
197	20240628	173700	18886477	975	975	975	975	0
198	20240628	173600	18886477	975	975	975	975	0
199	20240628	173500	18886477	975	975	975	975	0
200	20240628	173400	18886477	975	975	975	975	0
201	20240628	173300	18886477	975	975	975	975	0
202	20240628	173200	18886477	975	975	975	975	0
203	20240628	173100	18886477	975	975	975	975	0
204	20240628	173000	18886477	975	975	975	975	0
205	20240628	172900	18886477	975	975	975	975	0
206	20240628	172800	18886477	975	975	975	975	0
207	20240628	172700	18886477	975	975	975	975	0
208	20240628	172600	18886477	975	975	975	975	0
209	20240628	172500	18886477	975	975	975	975	0
210	20240628	172400	18886477	975	975	975	975	0
211	20240628	172300	18886477	975	975	975	975	0
212	20240628	172200	18886477	975	975	975	975	360
213	20240628	172100	18886477	975	975	975	975	0
214	20240628	172000	18886477	975	975	975	975	0
215	20240628	171900	18886477	975	975	975	975	0
216	20240628	171800	18886477	975	975	975	975	0
217	20240628	171700	18886477	975	975	975	975	0
218	20240628	171600	18886477	975	975	975	975	0
219	20240628	171500	18886477	975	975	975	975	0
220	20240628	171400	18886477	975	975	975	975	0
221	20240628	171300	18886477	975	975	975	975	0
222	20240628	171200	18886477	975	975	975	975	0
223	20240628	171100	18886477	975	975	975	975	0
224	20240628	171000	18886477	975	975	975	975	0
225	20240628	170900	18886477	975	975	975	975	0
226	20240628	170800	18886477	975	975	975	975	0
227	20240628	170700	18886477	975	975	975	975	0
228	20240628	170600	18886477	975	975	975	975	0
229	20240628	170500	18886477	975	975	975	975	0
230	20240628	170400	18886477	975	975	975	975	0
231	20240628	170300	18886477	975	975	975	975	0
232	20240628	170200	18886477	975	975	975	975	0
233	20240628	170100	18886477	975	975	975	975	0
234	20240628	170000	18886477	975	975	975	975	0
235	20240628	165900	18886477	975	975	975	975	0
236	20240628	165800	18886477	975	975	975	975	0
237	20240628	165700	18886477	975	975	975	975	0
238	20240628	165600	18886477	975	975	975	975	0
239	20240628	165500	18886477	975	975	975	975	0
240	20240628	165400	18886477	975	975	975	975	0
241	20240628	165300	18886477	975	975	975	975	0
242	20240628	165200	18886477	975	975	975	975	360
243	20240628	165100	18886477	975	975	975	975	0
244	20240628	165000	18886477	975	975	975	975	0
245	20240628	164900	18886477	975	975	975	975	0
246	20240628	164800	18886477	975	975	975	975	0
247	20240628	164700	18886477	975	975	975	975	0
248	20240628	164600	18886477	975	975	975	975	0
249	20240628	164500	18886477	975	975	975	975	0
250	20240628	164400	18886477	975	975	975	975	0
251	20240628	164300	18886477	975	975	975	975	0
252	20240628	164200	18886477	975	975	975	975	0
253	20240628	164100	18886477	975	975	975	975	0
254	20240628	164000	18886477	975	975	975	975	0
255	20240628	163900	18886477	975	975	975	975	0
256	20240628	163800	18886477	975	975	975	975	0
257	20240628	163700	18886477	975	975	975	975	0
258	20240628	163600	18886477	975	975	975	975	0
259	20240628	163500	18886477	975	975	975	975	0
260	20240628	163400	18886477	975	975	975	975	0
261	20240628	163300	18886477	975	975	975	975	0
262	20240628	163200	18886477	975	975	975	975	0
263	20240628	163100	18886477	975	975	975	975	0
264	20240628	163000	18886477	975	975	975	975	0
265	20240628	162900	18886477	975	975	975	975	0
266	20240628	162800	18886477	975	975	975	975	0
267	20240628	162700	18886477	975	975	975	975	0
268	20240628	162600	18886477	975	975	975	975	0
269	20240628	162500	18886477	975	975	975	975	0
270	20240628	162400	18886477	975	975	975	975	0
271	20240628	162300	18886477	975	975	975	975	0
272	20240628	162200	18886477	975	975	975	975	360
273	20240628	162100	18886477	975	975	975	975	0
274	20240628	162000	18886477	975	975	975	975	0
275	20240628	161900	18886477	975	975	975	975	0
276	20240628	161800	18886477	975	975	975	975	0
277	20240628	161700	18886477	975	975	975	975	0
278	20240628	161600	18886477	975	975	975	975	0
279	20240628	161500	18886477	975	975	975	975	0
280	20240628	161400	18886477	975	975	975	975	0
281	20240628	161300	18886477	975	975	975	975	0
282	20240628	161200	18886477	975	975	975	975	0
283	20240628	161100	18886477	975	975	975	975	0
284	20240628	161000	18886477	975	975	975	975	0
285	20240628	160900	18886477	975	975	975	975	0
286	20240628	160800	18886477	975	975	975	975	0
287	20240628	160700	18886477	975	975	975	975	0
288	20240628	160600	18886477	975	975	975	975	0
289	20240628	160500	18886477	975	975	975	975	0
290	20240628	160400	18886477	975	975	975	975	0
291	20240628	160300	18886477	975	975	975	975	0
292	20240628	160200	18886477	975	975	975	975	0
293	20240628	160100	18886477	975	975	975	975	0
294	20240628	160000	18886477	975	975	975	975	0
295	20240628	155900	18886477	975	975	975	975	0
296	20240628	155800	18886477	975	975	975	975	0
297	20240628	155700	18886477	975	975	975	975	0
298	20240628	155600	18886477	975	975	975	975	0
299	20240628	155500	18886477	975	975	975	975	0
300	20240628	155400	18886477	975	975	975	975	0
301	20240628	155300	18886477	975	975	975	975	0
302	20240628	155200	18886477	975	975	975	975	360
303	20240628	155100	18886477	975	975	975	975	0
304	20240628	155000	18886477	975	975	975	975	0
305	20240628	154900	18886477	975	975	975	975	0
306	20240628	154800	18886477	975	975	975	975	0
307	20240628	154700	18886477	975	975	975	975	0
308	20240628	154600	18886477	975	975	975	975	0
309	20240628	154500	18886477	975	975	975	975	0
310	20240628	154400	18886477	975	975	975	975	0
311	20240628	154300	18886477	975	975	975	975	0
312	20240628	154200	18886477	975	975	975	975	0
313	20240628	154100	18886477	975	975	975	975	0
314	20240628	154000	18886477	975	975	975	975	0
315	20240628	153900	18886477	975	975	975	975	0
316	20240628	153800	18886477	975	975	975	975	0
317	20240628	153700	18886477	975	975	975	975	0
318	20240628	153600	18886477	975	975	975	975	0
319	20240628	153500	18886477	975	975	975	975	0
320	20240628	153400	18886477	975	975	975	975	0
321	20240628	153300	18886477	975	975	975	975	0
322	20240628	153200	18886477	975	975	975	975	0
323	20240628	153100	18886477	975	975	975	975	0
324	20240628	153000	18886477	975	975	975	975	360
325	20240628	152900	18535477	972	972	972	972	0
326	20240628	152800	18535477	972	972	972	972	0
327	20240628	152700	18535477	972	972	972	972	0
328	20240628	152600	18535477	972	972	972	972	0
329	20240628	152500	18535477	972	972	972	972	0
330	20240628	152400	18535477	972	972	972	972	0
331	20240628	152300	18535477	972	972	972	972	0
332	20240628	152200	18535477	972	972	972	972	0
333	20240628	152100	18535477	972	972	972	972	0
334	20240628	152000	18535477	972	972	972	972	0
335	20240628	151900	18535477	972	973	973	972	241
336	20240628	151800	18301224	975	975	975	975	2
337	20240628	151700	18299274	975	975	975	975	9
338	20240628	151600	18290499	975	975	975	975	0
339	20240628	151500	18290499	975	975	975	975	0
340	20240628	151400	18290499	975	975	975	975	2
341	20240628	151300	18288549	975	975	975	975	0
342	20240628	151200	18288549	975	975	975	975	0
343	20240628	151100	18288549	975	975	975	975	0
344	20240628	151000	18288549	975	975	975	975	0
345	20240628	150900	18288549	975	975	975	975	0
346	20240628	150800	18288549	975	975	975	975	0
347	20240628	150700	18288549	975	975	975	975	0
348	20240628	150600	18288549	975	972	975	972	279
349	20240628	150500	18017358	974	974	974	974	0
350	20240628	150400	18017358	974	974	974	974	10
351	20240628	150300	18007618	972	972	972	972	92
352	20240628	150200	17918194	975	975	975	975	0
353	20240628	150100	17918194	975	975	975	975	0
354	20240628	150000	17918194	975	974	975	974	64
355	20240628	145900	17855856	974	974	974	974	2
356	20240628	145800	17853908	973	973	973	973	0
357	20240628	145700	17853908	973	973	973	973	63
358	20240628	145600	17792609	973	973	973	973	0
359	20240628	145500	17792609	973	973	973	973	0
360	20240628	145400	17792609	973	973	973	973	0
361	20240628	145300	17792609	973	973	973	973	0
362	20240628	145200	17792609	973	973	973	973	4
363	20240628	145100	17788717	974	974	974	974	0
364	20240628	145000	17788717	974	974	974	974	20
365	20240628	144900	17769237	974	974	974	974	0
366	20240628	144800	17769237	974	974	974	974	0
367	20240628	144700	17769237	974	974	974	974	0
368	20240628	144600	17769237	974	974	974	974	0
369	20240628	144500	17769237	974	974	974	974	0
370	20240628	144400	17769237	974	974	974	974	0
371	20240628	144300	17769237	974	974	974	974	0
372	20240628	144200	17769237	974	974	974	974	0
373	20240628	144100	17769237	974	974	974	974	0
374	20240628	144000	17769237	974	974	974	974	0
375	20240628	143900	17769237	974	974	974	974	1
376	20240628	143800	17768263	974	974	974	974	0
377	20240628	143700	17768263	974	974	974	974	0
378	20240628	143600	17768263	974	974	974	974	0
379	20240628	143500	17768263	974	974	974	974	0
380	20240628	143400	17768263	974	974	974	974	0
381	20240628	143300	17768263	974	974	974	974	0
382	20240628	143200	17768263	974	974	974	974	0
383	20240628	143100	17768263	974	974	974	974	0
384	20240628	143000	17768263	974	974	974	974	0
385	20240628	142900	17768263	974	974	974	974	0
386	20240628	142800	17768263	974	974	974	974	0
387	20240628	142700	17768263	974	974	974	974	200
388	20240628	142600	17573463	975	975	975	975	0
389	20240628	142500	17573463	975	975	975	975	0
390	20240628	142400	17573463	975	975	975	975	0
391	20240628	142300	17573463	975	975	975	975	0
392	20240628	142200	17573463	975	975	975	975	0
393	20240628	142100	17573463	975	975	975	975	0
394	20240628	142000	17573463	975	975	975	975	5
395	20240628	141900	17568588	972	972	972	972	190
396	20240628	141800	17383908	976	976	976	976	0
397	20240628	141700	17383908	976	976	976	976	0
398	20240628	141600	17383908	976	976	976	976	0
399	20240628	141500	17383908	976	976	976	976	0
400	20240628	141400	17383908	976	976	976	976	0
401	20240628	141300	17383908	976	976	976	976	0
402	20240628	141200	17383908	976	976	976	976	0
403	20240628	141100	17383908	976	976	976	976	0
404	20240628	141000	17383908	976	976	976	976	0
405	20240628	140900	17383908	976	976	976	976	10
406	20240628	140800	17374148	976	976	976	976	0
407	20240628	140700	17374148	976	976	976	976	2
408	20240628	140600	17372196	971	973	973	971	1852
409	20240628	140500	15572449	973	973	973	973	0
410	20240628	140400	15572449	973	973	973	973	0
411	20240628	140300	15572449	973	973	973	973	0
412	20240628	140200	15572449	973	973	973	973	0
413	20240628	140100	15572449	973	973	973	973	0
414	20240628	140000	15572449	973	973	973	973	226
415	20240628	135900	15352551	973	973	973	973	0
416	20240628	135800	15352551	973	973	973	973	0
417	20240628	135700	15352551	973	973	973	973	0
418	20240628	135600	15352551	973	973	973	973	1
419	20240628	135500	15351578	973	973	973	973	0
420	20240628	135400	15351578	973	973	973	973	0
421	20240628	135300	15351578	973	973	973	973	18
422	20240628	135200	15334064	973	973	973	973	97
423	20240628	135100	15239683	973	973	973	973	40
424	20240628	135000	15200763	973	973	973	973	30
425	20240628	134900	15171573	973	973	973	973	20
426	20240628	134800	15152113	973	973	973	973	837
427	20240628	134700	14337712	973	973	973	973	33
428	20240628	134600	14305603	973	973	973	973	0
429	20240628	134500	14305603	973	973	973	973	698
430	20240628	134400	13626449	976	976	976	976	1000
431	20240628	134300	12650449	973	973	973	973	0
432	20240628	134200	12650449	973	973	973	973	0
433	20240628	134100	12650449	973	973	973	973	238
434	20240628	134000	12418875	973	973	973	973	200
435	20240628	133900	12224275	974	974	974	974	0
436	20240628	133800	12224275	974	974	974	974	151
437	20240628	133700	12077201	975	975	975	975	0
438	20240628	133600	12077201	975	975	975	975	0
439	20240628	133500	12077201	975	975	975	975	0
440	20240628	133400	12077201	975	975	975	975	0
441	20240628	133300	12077201	975	975	975	975	0
442	20240628	133200	12077201	975	975	975	975	100
443	20240628	133100	11979701	974	974	974	974	0
444	20240628	133000	11979701	974	974	974	974	0
445	20240628	132900	11979701	974	974	974	974	239
446	20240628	132800	11746915	976	976	976	976	0
447	20240628	132700	11746915	976	976	976	976	0
448	20240628	132600	11746915	976	976	976	976	0
449	20240628	132500	11746915	976	976	976	976	0
450	20240628	132400	11746915	976	976	976	976	0
451	20240628	132300	11746915	976	976	976	976	0
452	20240628	132200	11746915	976	976	976	976	0
453	20240628	132100	11746915	976	976	976	976	200
454	20240628	132000	11551715	974	974	974	974	0
455	20240628	131900	11551715	974	974	974	974	17
456	20240628	131800	11535157	976	976	976	976	0
457	20240628	131700	11535157	976	976	976	976	1
458	20240628	131600	11534181	974	974	974	974	0
459	20240628	131500	11534181	974	974	974	974	361
460	20240628	131400	11182567	976	976	976	976	0
461	20240628	131300	11182567	976	976	976	976	0
462	20240628	131200	11182567	976	976	976	976	0
463	20240628	131100	11182567	976	976	976	976	0
464	20240628	131000	11182567	976	976	976	976	10
465	20240628	130900	11172807	976	976	976	976	0
466	20240628	130800	11172807	976	976	976	976	0
467	20240628	130700	11172807	976	976	976	976	0
468	20240628	130600	11172807	976	976	976	976	0
469	20240628	130500	11172807	976	976	976	976	0
470	20240628	130400	11172807	976	976	976	976	0
471	20240628	130300	11172807	976	976	976	976	0
472	20240628	130200	11172807	976	976	976	976	0
473	20240628	130100	11172807	976	976	976	976	0
474	20240628	130000	11172807	976	976	976	976	0
475	20240628	125900	11172807	976	976	976	976	0
476	20240628	125800	11172807	976	976	976	976	0
477	20240628	125700	11172807	976	976	976	976	0
478	20240628	125600	11172807	976	976	976	976	0
479	20240628	125500	11172807	976	976	976	976	0
480	20240628	125400	11172807	976	976	976	976	0
481	20240628	125300	11172807	976	976	976	976	0
482	20240628	125200	11172807	976	976	976	976	0
483	20240628	125100	11172807	976	976	976	976	0
484	20240628	125000	11172807	976	976	976	976	0
485	20240628	124900	11172807	976	976	976	976	0
486	20240628	124800	11172807	976	976	976	976	300
487	20240628	124700	10880007	976	976	976	976	0
488	20240628	124600	10880007	976	976	976	976	0
489	20240628	124500	10880007	976	976	976	976	1000
490	20240628	124400	9904007	976	976	976	976	0
491	20240628	124300	9904007	976	976	976	976	0
492	20240628	124200	9904007	976	976	976	976	3
493	20240628	124100	9901079	976	976	976	976	0
494	20240628	124000	9901079	976	976	976	976	0
495	20240628	123900	9901079	976	976	976	976	0
496	20240628	123800	9901079	976	976	976	976	0
497	20240628	123700	9901079	976	976	976	976	0
498	20240628	123600	9901079	976	976	976	976	0
499	20240628	123500	9901079	976	976	976	976	0
500	20240628	123400	9901079	976	976	976	976	0
501	20240628	123300	9901079	976	976	976	976	0
502	20240628	123200	9901079	976	976	976	976	1
503	20240628	123100	9900103	973	973	973	973	0
504	20240628	123000	9900103	973	973	973	973	66
505	20240628	122900	9835885	973	973	973	973	0
506	20240628	122800	9835885	973	973	973	973	0
507	20240628	122700	9835885	973	973	973	973	0
508	20240628	122600	9835885	973	973	973	973	2197
509	20240628	122500	7698204	973	973	973	973	0
510	20240628	122400	7698204	973	973	973	973	0
511	20240628	122300	7698204	973	973	973	973	0
512	20240628	122200	7698204	973	973	973	973	0
513	20240628	122100	7698204	973	973	973	973	0
514	20240628	122000	7698204	973	973	973	973	0
515	20240628	121900	7698204	973	973	973	973	340
516	20240628	121800	7367384	974	974	974	974	0
517	20240628	121700	7367384	974	974	974	974	0
518	20240628	121600	7367384	974	974	974	974	0
519	20240628	121500	7367384	974	974	974	974	1
520	20240628	121400	7366410	974	974	974	974	5
521	20240628	121300	7361540	975	975	975	975	0
522	20240628	121200	7361540	975	975	975	975	5
523	20240628	121100	7356665	973	974	974	973	2000
524	20240628	121000	5410615	976	976	976	976	0
525	20240628	120900	5410615	976	976	976	976	0
526	20240628	120800	5410615	976	976	976	976	0
527	20240628	120700	5410615	976	976	976	976	0
528	20240628	120600	5410615	976	976	976	976	0
529	20240628	120500	5410615	976	976	976	976	0
530	20240628	120400	5410615	976	976	976	976	0
531	20240628	120300	5410615	976	976	976	976	0
532	20240628	120200	5410615	976	976	976	976	0
533	20240628	120100	5410615	976	976	976	976	0
534	20240628	120000	5410615	976	976	976	976	0
535	20240628	115900	5410615	976	976	976	976	0
536	20240628	115800	5410615	976	976	976	976	0
537	20240628	115700	5410615	976	976	976	976	1
538	20240628	115600	5409639	974	974	974	974	0
539	20240628	115500	5409639	974	974	974	974	20
540	20240628	115400	5390159	976	976	976	976	0
541	20240628	115300	5390159	976	976	976	976	0
542	20240628	115200	5390159	976	976	976	976	0
543	20240628	115100	5390159	976	976	976	976	0
544	20240628	115000	5390159	976	976	976	976	50
545	20240628	114900	5341359	973	973	973	973	0
546	20240628	114800	5341359	973	973	973	973	5
547	20240628	114700	5336494	974	974	974	974	0
548	20240628	114600	5336494	974	974	974	974	0
549	20240628	114500	5336494	974	974	974	974	5
550	20240628	114400	5331624	975	976	976	975	15
551	20240628	114300	5316994	975	975	975	975	5
552	20240628	114200	5312119	975	975	975	975	11
553	20240628	114100	5301394	972	972	972	972	0
554	20240628	114000	5301394	972	972	972	972	200
555	20240628	113900	5106994	972	972	972	972	0
556	20240628	113800	5106994	972	972	972	972	0
557	20240628	113700	5106994	972	972	972	972	0
558	20240628	113600	5106994	972	972	972	972	0
559	20240628	113500	5106994	972	972	972	972	0
560	20240628	113400	5106994	972	972	972	972	0
561	20240628	113300	5106994	972	972	972	972	0
562	20240628	113200	5106994	972	972	972	972	1100
563	20240628	113100	4037794	971	971	971	971	0
564	20240628	113000	4037794	971	971	971	971	0
565	20240628	112900	4037794	971	971	971	971	0
566	20240628	112800	4037794	971	971	971	971	0
567	20240628	112700	4037794	971	971	971	971	1
568	20240628	112600	4036823	971	973	973	971	600
569	20240628	112500	3453691	976	976	976	976	0
570	20240628	112400	3453691	976	976	976	976	0
571	20240628	112300	3453691	976	976	976	976	0
572	20240628	112200	3453691	976	976	976	976	0
573	20240628	112100	3453691	976	976	976	976	0
574	20240628	112000	3453691	976	976	976	976	0
575	20240628	111900	3453691	976	976	976	976	2
576	20240628	111800	3451739	976	976	976	976	0
577	20240628	111700	3451739	976	976	976	976	0
578	20240628	111600	3451739	976	976	976	976	0
579	20240628	111500	3451739	976	976	976	976	0
580	20240628	111400	3451739	976	976	976	976	0
581	20240628	111300	3451739	976	973	976	973	55
582	20240628	111200	3398221	973	973	973	973	0
583	20240628	111100	3398221	973	973	973	973	0
584	20240628	111000	3398221	973	973	973	973	1
585	20240628	110900	3397248	976	976	976	976	0
586	20240628	110800	3397248	976	976	976	976	0
587	20240628	110700	3397248	976	976	976	976	0
588	20240628	110600	3397248	976	976	976	976	0
589	20240628	110500	3397248	976	976	976	976	0
590	20240628	110400	3397248	976	976	976	976	0
591	20240628	110300	3397248	976	976	976	976	0
592	20240628	110200	3397248	976	976	976	976	14
593	20240628	110100	3383584	976	976	976	976	22
594	20240628	110000	3362112	976	976	976	976	0
595	20240628	105900	3362112	976	976	976	976	0
596	20240628	105800	3362112	976	976	976	976	0
597	20240628	105700	3362112	976	976	976	976	0
598	20240628	105600	3362112	976	976	976	976	0
599	20240628	105500	3362112	976	976	976	976	22
600	20240628	105400	3340640	976	976	976	976	0
601	20240628	105300	3340640	976	976	976	976	0
602	20240628	105200	3340640	976	976	976	976	100
603	20240628	105100	3243040	976	976	976	976	0
604	20240628	105000	3243040	976	976	976	976	0
605	20240628	104900	3243040	976	976	976	976	0
606	20240628	104800	3243040	976	976	976	976	0
607	20240628	104700	3243040	976	976	976	976	2
608	20240628	104600	3241088	976	976	976	976	0
609	20240628	104500	3241088	976	976	976	976	0
610	20240628	104400	3241088	976	976	976	976	3
611	20240628	104300	3238160	976	976	976	976	0
612	20240628	104200	3238160	976	976	976	976	0
613	20240628	104100	3238160	976	976	976	976	0
614	20240628	104000	3238160	976	976	976	976	0
615	20240628	103900	3238160	976	976	976	976	1
616	20240628	103800	3237184	974	974	974	974	0
617	20240628	103700	3237184	974	974	974	974	0
618	20240628	103600	3237184	974	974	974	974	0
619	20240628	103500	3237184	974	974	974	974	0
620	20240628	103400	3237184	974	974	974	974	0
621	20240628	103300	3237184	974	974	974	974	0
622	20240628	103200	3237184	974	974	974	974	0
623	20240628	103100	3237184	974	974	974	974	0
624	20240628	103000	3237184	974	974	974	974	10
625	20240628	102900	3227444	974	975	975	974	500
626	20240628	102800	2740434	976	976	976	976	0
627	20240628	102700	2740434	976	976	976	976	22
628	20240628	102600	2718962	976	976	976	976	0
629	20240628	102500	2718962	976	976	976	976	0
630	20240628	102400	2718962	976	976	976	976	1
631	20240628	102300	2717986	975	975	975	975	0
632	20240628	102200	2717986	975	975	975	975	0
633	20240628	102100	2717986	975	975	975	975	100
634	20240628	102000	2620486	973	973	973	973	0
635	20240628	101900	2620486	973	973	973	973	0
636	20240628	101800	2620486	973	973	973	973	0
637	20240628	101700	2620486	973	973	973	973	0
638	20240628	101600	2620486	973	973	973	973	0
639	20240628	101500	2620486	973	973	973	973	0
640	20240628	101400	2620486	973	973	973	973	0
641	20240628	101300	2620486	973	973	973	973	0
642	20240628	101200	2620486	973	973	973	973	0
643	20240628	101100	2620486	973	973	973	973	0
644	20240628	101000	2620486	973	973	973	973	3
645	20240628	100900	2617567	973	973	973	973	1
646	20240628	100800	2616594	975	975	975	975	0
647	20240628	100700	2616594	975	975	975	975	0
648	20240628	100600	2616594	975	975	975	975	0
649	20240628	100500	2616594	975	975	975	975	2
650	20240628	100400	2614644	975	974	975	974	2
651	20240628	100300	2612695	975	975	975	975	0
652	20240628	100200	2612695	975	975	975	975	0
653	20240628	100100	2612695	975	975	975	975	12
654	20240628	100000	2600995	975	975	975	975	0
655	20240628	095900	2600995	975	975	975	975	0
656	20240628	095800	2600995	975	975	975	975	7
657	20240628	095700	2594170	973	973	973	973	0
658	20240628	095600	2594170	973	973	973	973	0
659	20240628	095500	2594170	973	973	973	973	0
660	20240628	095400	2594170	973	973	973	973	0
661	20240628	095300	2594170	973	973	973	973	0
662	20240628	095200	2594170	973	975	975	973	13
663	20240628	095100	2581519	974	974	974	974	0
664	20240628	095000	2581519	974	974	974	974	0
665	20240628	094900	2581519	974	974	974	974	0
666	20240628	094800	2581519	974	974	974	974	0
667	20240628	094700	2581519	974	974	974	974	0
668	20240628	094600	2581519	974	974	974	974	5
669	20240628	094500	2576649	975	975	975	975	0
670	20240628	094400	2576649	975	975	975	975	0
671	20240628	094300	2576649	975	975	975	975	0
672	20240628	094200	2576649	975	975	975	975	0
673	20240628	094100	2576649	975	975	975	975	212
674	20240628	094000	2369949	978	978	978	978	0
675	20240628	093900	2369949	978	978	978	978	0
676	20240628	093800	2369949	978	978	978	978	0
677	20240628	093700	2369949	978	978	978	978	0
678	20240628	093600	2369949	978	978	978	978	0
679	20240628	093500	2369949	978	978	978	978	0
680	20240628	093400	2369949	978	978	978	978	0
681	20240628	093300	2369949	978	978	978	978	0
682	20240628	093200	2369949	978	978	978	978	0
683	20240628	093100	2369949	978	978	978	978	0
684	20240628	093000	2369949	978	978	978	978	0
685	20240628	092900	2369949	978	978	978	978	0
686	20240628	092800	2369949	978	978	978	978	0
687	20240628	092700	2369949	978	978	978	978	0
688	20240628	092600	2369949	978	978	978	978	0
689	20240628	092500	2369949	978	978	978	978	0
690	20240628	092400	2369949	978	978	978	978	0
691	20240628	092300	2369949	978	978	978	978	0
692	20240628	092200	2369949	978	978	978	978	0
693	20240628	092100	2369949	978	978	978	978	0
694	20240628	092000	2369949	978	979	980	978	35
695	20240628	091900	2335714	979	979	979	979	0
696	20240628	091800	2335714	979	979	979	979	100
697	20240628	091700	2237814	979	979	979	979	0
698	20240628	091600	2237814	979	979	979	979	581
699	20240628	091500	1669015	979	979	979	979	0
700	20240628	091400	1669015	979	979	979	979	0
701	20240628	091300	1669015	979	979	979	979	0
702	20240628	091200	1669015	979	979	979	979	0
703	20240628	091100	1669015	979	979	979	979	0
704	20240628	091000	1669015	979	979	979	979	0
705	20240628	090900	1669015	979	979	979	979	0
706	20240628	090800	1669015	979	979	979	979	0
707	20240628	090700	1669015	979	979	979	979	0
708	20240628	090600	1669015	979	979	979	979	0
709	20240628	090500	1669015	979	979	979	979	1
710	20240628	090400	1668036	978	978	978	978	0
711	20240628	090300	1668036	978	978	978	978	0
712	20240628	090200	1668036	978	978	978	978	13
713	20240628	090100	1655322	978	978	978	978	1
714	20240628	090000	1654344	972	972	972	972	1702