KissMeData/143540/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203100	199657915	923	923	923	923	1122
3	20240628	203000	199657915	923	923	923	923	0
4	20240628	202900	199657915	923	923	923	923	0
5	20240628	202800	199657915	923	923	923	923	0
6	20240628	202700	199657915	923	923	923	923	0
7	20240628	202600	199657915	923	923	923	923	0
8	20240628	202500	199657915	923	923	923	923	0
9	20240628	202400	199657915	923	923	923	923	0
10	20240628	202300	199657915	923	923	923	923	0
11	20240628	202200	199657915	923	923	923	923	0
12	20240628	202100	199657915	923	923	923	923	0
13	20240628	202000	199657915	923	923	923	923	0
14	20240628	201900	199657915	923	923	923	923	0
15	20240628	201800	199657915	923	923	923	923	0
16	20240628	201700	199657915	923	923	923	923	0
17	20240628	201600	199657915	923	923	923	923	0
18	20240628	201500	199657915	923	923	923	923	0
19	20240628	201400	199657915	923	923	923	923	0
20	20240628	201300	199657915	923	923	923	923	0
21	20240628	201200	199657915	923	923	923	923	0
22	20240628	201100	199657915	923	923	923	923	0
23	20240628	201000	199657915	923	923	923	923	0
24	20240628	200900	199657915	923	923	923	923	0
25	20240628	200800	199657915	923	923	923	923	0
26	20240628	200700	199657915	923	923	923	923	0
27	20240628	200600	199657915	923	923	923	923	0
28	20240628	200500	199657915	923	923	923	923	0
29	20240628	200400	199657915	923	923	923	923	0
30	20240628	200300	199657915	923	923	923	923	0
31	20240628	200200	199657915	923	923	923	923	0
32	20240628	200100	199657915	923	923	923	923	1122
33	20240628	200000	199657915	923	923	923	923	0
34	20240628	195900	199657915	923	923	923	923	0
35	20240628	195800	199657915	923	923	923	923	0
36	20240628	195700	199657915	923	923	923	923	0
37	20240628	195600	199657915	923	923	923	923	0
38	20240628	195500	199657915	923	923	923	923	0
39	20240628	195400	199657915	923	923	923	923	0
40	20240628	195300	199657915	923	923	923	923	0
41	20240628	195200	199657915	923	923	923	923	0
42	20240628	195100	199657915	923	923	923	923	0
43	20240628	195000	199657915	923	923	923	923	0
44	20240628	194900	199657915	923	923	923	923	0
45	20240628	194800	199657915	923	923	923	923	0
46	20240628	194700	199657915	923	923	923	923	0
47	20240628	194600	199657915	923	923	923	923	0
48	20240628	194500	199657915	923	923	923	923	0
49	20240628	194400	199657915	923	923	923	923	0
50	20240628	194300	199657915	923	923	923	923	0
51	20240628	194200	199657915	923	923	923	923	0
52	20240628	194100	199657915	923	923	923	923	0
53	20240628	194000	199657915	923	923	923	923	0
54	20240628	193900	199657915	923	923	923	923	0
55	20240628	193800	199657915	923	923	923	923	0
56	20240628	193700	199657915	923	923	923	923	0
57	20240628	193600	199657915	923	923	923	923	0
58	20240628	193500	199657915	923	923	923	923	0
59	20240628	193400	199657915	923	923	923	923	0
60	20240628	193300	199657915	923	923	923	923	0
61	20240628	193200	199657915	923	923	923	923	0
62	20240628	193100	199657915	923	923	923	923	1122
63	20240628	193000	199657915	923	923	923	923	0
64	20240628	192900	199657915	923	923	923	923	0
65	20240628	192800	199657915	923	923	923	923	0
66	20240628	192700	199657915	923	923	923	923	0
67	20240628	192600	199657915	923	923	923	923	0
68	20240628	192500	199657915	923	923	923	923	0
69	20240628	192400	199657915	923	923	923	923	0
70	20240628	192300	199657915	923	923	923	923	0
71	20240628	192200	199657915	923	923	923	923	0
72	20240628	192100	199657915	923	923	923	923	0
73	20240628	192000	199657915	923	923	923	923	0
74	20240628	191900	199657915	923	923	923	923	0
75	20240628	191800	199657915	923	923	923	923	0
76	20240628	191700	199657915	923	923	923	923	0
77	20240628	191600	199657915	923	923	923	923	0
78	20240628	191500	199657915	923	923	923	923	0
79	20240628	191400	199657915	923	923	923	923	0
80	20240628	191300	199657915	923	923	923	923	0
81	20240628	191200	199657915	923	923	923	923	0
82	20240628	191100	199657915	923	923	923	923	0
83	20240628	191000	199657915	923	923	923	923	0
84	20240628	190900	199657915	923	923	923	923	0
85	20240628	190800	199657915	923	923	923	923	0
86	20240628	190700	199657915	923	923	923	923	0
87	20240628	190600	199657915	923	923	923	923	0
88	20240628	190500	199657915	923	923	923	923	0
89	20240628	190400	199657915	923	923	923	923	0
90	20240628	190300	199657915	923	923	923	923	0
91	20240628	190200	199657915	923	923	923	923	0
92	20240628	190100	199657915	923	923	923	923	1122
93	20240628	190000	199657915	923	923	923	923	0
94	20240628	185900	199657915	923	923	923	923	0
95	20240628	185800	199657915	923	923	923	923	0
96	20240628	185700	199657915	923	923	923	923	0
97	20240628	185600	199657915	923	923	923	923	0
98	20240628	185500	199657915	923	923	923	923	0
99	20240628	185400	199657915	923	923	923	923	0
100	20240628	185300	199657915	923	923	923	923	0
101	20240628	185200	199657915	923	923	923	923	0
102	20240628	185100	199657915	923	923	923	923	0
103	20240628	185000	199657915	923	923	923	923	0
104	20240628	184900	199657915	923	923	923	923	0
105	20240628	184800	199657915	923	923	923	923	0
106	20240628	184700	199657915	923	923	923	923	0
107	20240628	184600	199657915	923	923	923	923	0
108	20240628	184500	199657915	923	923	923	923	0
109	20240628	184400	199657915	923	923	923	923	0
110	20240628	184300	199657915	923	923	923	923	0
111	20240628	184200	199657915	923	923	923	923	0
112	20240628	184100	199657915	923	923	923	923	0
113	20240628	184000	199657915	923	923	923	923	0
114	20240628	183900	199657915	923	923	923	923	0
115	20240628	183800	199657915	923	923	923	923	0
116	20240628	183700	199657915	923	923	923	923	0
117	20240628	183600	199657915	923	923	923	923	0
118	20240628	183500	199657915	923	923	923	923	0
119	20240628	183400	199657915	923	923	923	923	0
120	20240628	183300	199657915	923	923	923	923	0
121	20240628	183200	199657915	923	923	923	923	0
122	20240628	183100	199657915	923	923	923	923	1122
123	20240628	183000	199657915	923	923	923	923	0
124	20240628	182900	199657915	923	923	923	923	0
125	20240628	182800	199657915	923	923	923	923	0
126	20240628	182700	199657915	923	923	923	923	0
127	20240628	182600	199657915	923	923	923	923	0
128	20240628	182500	199657915	923	923	923	923	0
129	20240628	182400	199657915	923	923	923	923	0
130	20240628	182300	199657915	923	923	923	923	0
131	20240628	182200	199657915	923	923	923	923	0
132	20240628	182100	199657915	923	923	923	923	0
133	20240628	182000	199657915	923	923	923	923	0
134	20240628	181900	199657915	923	923	923	923	0
135	20240628	181800	199657915	923	923	923	923	0
136	20240628	181700	199657915	923	923	923	923	0
137	20240628	181600	199657915	923	923	923	923	0
138	20240628	181500	199657915	923	923	923	923	0
139	20240628	181400	199657915	923	923	923	923	0
140	20240628	181300	199657915	923	923	923	923	0
141	20240628	181200	199657915	923	923	923	923	0
142	20240628	181100	199657915	923	923	923	923	0
143	20240628	181000	199657915	923	923	923	923	0
144	20240628	180900	199657915	923	923	923	923	0
145	20240628	180800	199657915	923	923	923	923	0
146	20240628	180700	199657915	923	923	923	923	0
147	20240628	180600	199657915	923	923	923	923	0
148	20240628	180500	199657915	923	923	923	923	0
149	20240628	180400	199657915	923	923	923	923	0
150	20240628	180300	199657915	923	923	923	923	0
151	20240628	180200	199657915	923	923	923	923	0
152	20240628	180100	199657915	923	923	923	923	1122
153	20240628	180000	199657915	923	923	923	923	0
154	20240628	175900	199657915	923	923	923	923	0
155	20240628	175800	199657915	923	923	923	923	0
156	20240628	175700	199657915	923	923	923	923	0
157	20240628	175600	199657915	923	923	923	923	0
158	20240628	175500	199657915	923	923	923	923	0
159	20240628	175400	199657915	923	923	923	923	0
160	20240628	175300	199657915	923	923	923	923	0
161	20240628	175200	199657915	923	923	923	923	0
162	20240628	175100	199657915	923	923	923	923	0
163	20240628	175000	199657915	923	923	923	923	0
164	20240628	174900	199657915	923	923	923	923	0
165	20240628	174800	199657915	923	923	923	923	0
166	20240628	174700	199657915	923	923	923	923	0
167	20240628	174600	199657915	923	923	923	923	0
168	20240628	174500	199657915	923	923	923	923	0
169	20240628	174400	199657915	923	923	923	923	0
170	20240628	174300	199657915	923	923	923	923	0
171	20240628	174200	199657915	923	923	923	923	0
172	20240628	174100	199657915	923	923	923	923	0
173	20240628	174000	199657915	923	923	923	923	0
174	20240628	173900	199657915	923	923	923	923	0
175	20240628	173800	199657915	923	923	923	923	0
176	20240628	173700	199657915	923	923	923	923	0
177	20240628	173600	199657915	923	923	923	923	0
178	20240628	173500	199657915	923	923	923	923	0
179	20240628	173400	199657915	923	923	923	923	0
180	20240628	173300	199657915	923	923	923	923	0
181	20240628	173200	199657915	923	923	923	923	0
182	20240628	173100	199657915	923	923	923	923	1122
183	20240628	173000	199657915	923	923	923	923	0
184	20240628	172900	199657915	923	923	923	923	0
185	20240628	172800	199657915	923	923	923	923	0
186	20240628	172700	199657915	923	923	923	923	0
187	20240628	172600	199657915	923	923	923	923	0
188	20240628	172500	199657915	923	923	923	923	0
189	20240628	172400	199657915	923	923	923	923	0
190	20240628	172300	199657915	923	923	923	923	0
191	20240628	172200	199657915	923	923	923	923	0
192	20240628	172100	199657915	923	923	923	923	0
193	20240628	172000	199657915	923	923	923	923	0
194	20240628	171900	199657915	923	923	923	923	0
195	20240628	171800	199657915	923	923	923	923	0
196	20240628	171700	199657915	923	923	923	923	0
197	20240628	171600	199657915	923	923	923	923	0
198	20240628	171500	199657915	923	923	923	923	0
199	20240628	171400	199657915	923	923	923	923	0
200	20240628	171300	199657915	923	923	923	923	0
201	20240628	171200	199657915	923	923	923	923	0
202	20240628	171100	199657915	923	923	923	923	0
203	20240628	171000	199657915	923	923	923	923	0
204	20240628	170900	199657915	923	923	923	923	0
205	20240628	170800	199657915	923	923	923	923	0
206	20240628	170700	199657915	923	923	923	923	0
207	20240628	170600	199657915	923	923	923	923	0
208	20240628	170500	199657915	923	923	923	923	0
209	20240628	170400	199657915	923	923	923	923	0
210	20240628	170300	199657915	923	923	923	923	0
211	20240628	170200	199657915	923	923	923	923	0
212	20240628	170100	199657915	923	923	923	923	1122
213	20240628	170000	199657915	923	923	923	923	0
214	20240628	165900	199657915	923	923	923	923	0
215	20240628	165800	199657915	923	923	923	923	0
216	20240628	165700	199657915	923	923	923	923	0
217	20240628	165600	199657915	923	923	923	923	0
218	20240628	165500	199657915	923	923	923	923	0
219	20240628	165400	199657915	923	923	923	923	0
220	20240628	165300	199657915	923	923	923	923	0
221	20240628	165200	199657915	923	923	923	923	0
222	20240628	165100	199657915	923	923	923	923	0
223	20240628	165000	199657915	923	923	923	923	0
224	20240628	164900	199657915	923	923	923	923	0
225	20240628	164800	199657915	923	923	923	923	0
226	20240628	164700	199657915	923	923	923	923	0
227	20240628	164600	199657915	923	923	923	923	0
228	20240628	164500	199657915	923	923	923	923	0
229	20240628	164400	199657915	923	923	923	923	0
230	20240628	164300	199657915	923	923	923	923	0
231	20240628	164200	199657915	923	923	923	923	0
232	20240628	164100	199657915	923	923	923	923	0
233	20240628	164000	199657915	923	923	923	923	0
234	20240628	163900	199657915	923	923	923	923	0
235	20240628	163800	199657915	923	923	923	923	0
236	20240628	163700	199657915	923	923	923	923	0
237	20240628	163600	199657915	923	923	923	923	0
238	20240628	163500	199657915	923	923	923	923	0
239	20240628	163400	199657915	923	923	923	923	0
240	20240628	163300	199657915	923	923	923	923	0
241	20240628	163200	199657915	923	923	923	923	0
242	20240628	163100	199657915	923	923	923	923	1122
243	20240628	163000	199657915	923	923	923	923	0
244	20240628	162900	199657915	923	923	923	923	0
245	20240628	162800	199657915	923	923	923	923	0
246	20240628	162700	199657915	923	923	923	923	0
247	20240628	162600	199657915	923	923	923	923	0
248	20240628	162500	199657915	923	923	923	923	0
249	20240628	162400	199657915	923	923	923	923	0
250	20240628	162300	199657915	923	923	923	923	0
251	20240628	162200	199657915	923	923	923	923	0
252	20240628	162100	199657915	923	923	923	923	0
253	20240628	162000	199657915	923	923	923	923	0
254	20240628	161900	199657915	923	923	923	923	0
255	20240628	161800	199657915	923	923	923	923	0
256	20240628	161700	199657915	923	923	923	923	0
257	20240628	161600	199657915	923	923	923	923	0
258	20240628	161500	199657915	923	923	923	923	0
259	20240628	161400	199657915	923	923	923	923	0
260	20240628	161300	199657915	923	923	923	923	0
261	20240628	161200	199657915	923	923	923	923	0
262	20240628	161100	199657915	923	923	923	923	0
263	20240628	161000	199657915	923	923	923	923	0
264	20240628	160900	199657915	923	923	923	923	0
265	20240628	160800	199657915	923	923	923	923	0
266	20240628	160700	199657915	923	923	923	923	0
267	20240628	160600	199657915	923	923	923	923	0
268	20240628	160500	199657915	923	923	923	923	0
269	20240628	160400	199657915	923	923	923	923	0
270	20240628	160300	199657915	923	923	923	923	0
271	20240628	160200	199657915	923	923	923	923	0
272	20240628	160100	199657915	923	923	923	923	1122
273	20240628	160000	199657915	923	923	923	923	0
274	20240628	155900	199657915	923	923	923	923	0
275	20240628	155800	199657915	923	923	923	923	0
276	20240628	155700	199657915	923	923	923	923	0
277	20240628	155600	199657915	923	923	923	923	0
278	20240628	155500	199657915	923	923	923	923	0
279	20240628	155400	199657915	923	923	923	923	0
280	20240628	155300	199657915	923	923	923	923	0
281	20240628	155200	199657915	923	923	923	923	0
282	20240628	155100	199657915	923	923	923	923	0
283	20240628	155000	199657915	923	923	923	923	0
284	20240628	154900	199657915	923	923	923	923	0
285	20240628	154800	199657915	923	923	923	923	0
286	20240628	154700	199657915	923	923	923	923	0
287	20240628	154600	199657915	923	923	923	923	0
288	20240628	154500	199657915	923	923	923	923	0
289	20240628	154400	199657915	923	923	923	923	0
290	20240628	154300	199657915	923	923	923	923	0
291	20240628	154200	199657915	923	923	923	923	0
292	20240628	154100	199657915	923	923	923	923	0
293	20240628	154000	199657915	923	923	923	923	0
294	20240628	153900	199657915	923	923	923	923	0
295	20240628	153800	199657915	923	923	923	923	0
296	20240628	153700	199657915	923	923	923	923	0
297	20240628	153600	199657915	923	923	923	923	0
298	20240628	153500	199657915	923	923	923	923	0
299	20240628	153400	199657915	923	923	923	923	0
300	20240628	153300	199657915	923	923	923	923	0
301	20240628	153200	199657915	923	923	923	923	0
302	20240628	153100	199657915	923	923	923	923	1122
303	20240628	153000	199657915	923	923	923	923	1122
304	20240628	152900	198622309	922	922	922	922	0
305	20240628	152800	198622309	922	922	922	922	0
306	20240628	152700	198622309	922	922	922	922	0
307	20240628	152600	198622309	922	922	922	922	0
308	20240628	152500	198622309	922	922	922	922	0
309	20240628	152400	198622309	922	922	922	922	0
310	20240628	152300	198622309	922	922	922	922	0
311	20240628	152200	198622309	922	922	922	922	0
312	20240628	152100	198622309	922	922	922	922	0
313	20240628	152000	198622309	922	922	922	922	0
314	20240628	151900	198622309	922	922	922	922	123
315	20240628	151800	198508903	922	922	922	922	46
316	20240628	151700	198466491	922	918	923	918	10139
317	20240628	151600	189127618	916	916	916	916	0
318	20240628	151500	189127618	916	917	917	916	1881
319	20240628	151400	187402898	917	917	917	917	0
320	20240628	151300	187402898	917	917	917	917	0
321	20240628	151200	187402898	917	917	917	917	0
322	20240628	151100	187402898	917	917	917	917	0
323	20240628	151000	187402898	917	919	919	917	3106
324	20240628	150900	184554484	917	918	918	917	2000
325	20240628	150800	182720431	919	919	919	919	0
326	20240628	150700	182720431	919	919	919	919	0
327	20240628	150600	182720431	919	919	919	919	57
328	20240628	150500	182668048	917	917	917	917	0
329	20240628	150400	182668048	917	917	917	917	0
330	20240628	150300	182668048	917	917	917	917	10
331	20240628	150200	182658878	917	917	917	917	159
332	20240628	150100	182513075	918	918	918	918	59
333	20240628	150000	182458913	918	918	918	918	108
334	20240628	145900	182359769	918	919	919	918	1333
335	20240628	145800	181135575	919	919	919	919	0
336	20240628	145700	181135575	919	919	919	919	0
337	20240628	145600	181135575	919	919	919	919	0
338	20240628	145500	181135575	919	919	919	919	80
339	20240628	145400	181062055	920	920	920	920	0
340	20240628	145300	181062055	920	920	920	920	3000
341	20240628	145200	178302055	920	920	920	920	0
342	20240628	145100	178302055	920	920	920	920	0
343	20240628	145000	178302055	920	920	920	920	76
344	20240628	144900	178232135	920	920	920	920	0
345	20240628	144800	178232135	920	920	920	920	3
346	20240628	144700	178229375	920	920	920	920	6
347	20240628	144600	178223855	920	920	920	920	0
348	20240628	144500	178223855	920	920	920	920	0
349	20240628	144400	178223855	920	920	920	920	0
350	20240628	144300	178223855	920	920	920	920	30
351	20240628	144200	178196255	919	919	919	919	0
352	20240628	144100	178196255	919	920	920	919	1800
353	20240628	144000	176541055	920	920	920	920	233
354	20240628	143900	176326695	920	920	920	920	767
355	20240628	143800	175621055	920	920	920	920	260
356	20240628	143700	175381855	920	920	920	920	0
357	20240628	143600	175381855	920	920	920	920	310
358	20240628	143500	175096655	919	921	921	919	1300
359	20240628	143400	173901245	921	920	921	920	1059
360	20240628	143300	172926964	920	920	920	920	0
361	20240628	143200	172926964	920	920	920	920	364
362	20240628	143100	172592084	920	920	920	920	1021
363	20240628	143000	171652764	919	919	919	919	0
364	20240628	142900	171652764	919	919	919	919	4353
365	20240628	142800	167652357	919	919	919	919	0
366	20240628	142700	167652357	919	919	919	919	2000
367	20240628	142600	165814357	919	919	919	919	1
368	20240628	142500	165813438	919	919	919	919	0
369	20240628	142400	165813438	919	919	919	919	0
370	20240628	142300	165813438	919	919	919	919	2408
371	20240628	142200	163600486	919	919	919	919	98
372	20240628	142100	163510424	913	913	913	913	0
373	20240628	142000	163510424	913	913	913	913	0
374	20240628	141900	163510424	913	913	913	913	0
375	20240628	141800	163510424	913	913	913	913	0
376	20240628	141700	163510424	913	918	918	913	1010
377	20240628	141600	162583294	919	919	919	919	0
378	20240628	141500	162583294	919	919	919	919	0
379	20240628	141400	162583294	919	919	919	919	0
380	20240628	141300	162583294	919	919	919	919	0
381	20240628	141200	162583294	919	919	919	919	7064
382	20240628	141100	156091478	919	919	919	919	0
383	20240628	141000	156091478	919	919	919	919	13
384	20240628	140900	156079531	919	919	919	919	10
385	20240628	140800	156070341	920	920	920	920	0
386	20240628	140700	156070341	920	920	920	920	0
387	20240628	140600	156070341	920	920	920	920	0
388	20240628	140500	156070341	920	920	920	920	100
389	20240628	140400	155978341	920	920	920	920	0
390	20240628	140300	155978341	920	920	920	920	2331
391	20240628	140200	153833821	920	920	920	920	0
392	20240628	140100	153833821	920	920	920	920	0
393	20240628	140000	153833821	920	920	920	920	0
394	20240628	135900	153833821	920	920	920	920	364
395	20240628	135800	153498941	914	914	914	914	0
396	20240628	135700	153498941	914	914	914	914	0
397	20240628	135600	153498941	914	914	914	914	0
398	20240628	135500	153498941	914	914	914	914	0
399	20240628	135400	153498941	914	914	914	914	0
400	20240628	135300	153498941	914	914	914	914	0
401	20240628	135200	153498941	914	914	914	914	0
402	20240628	135100	153498941	914	914	914	914	0
403	20240628	135000	153498941	914	914	914	914	0
404	20240628	134900	153498941	914	914	914	914	1194
405	20240628	134800	152407625	914	914	914	914	0
406	20240628	134700	152407625	914	914	914	914	0
407	20240628	134600	152407625	914	914	914	914	0
408	20240628	134500	152407625	914	914	914	914	0
409	20240628	134400	152407625	914	914	914	914	0
410	20240628	134300	152407625	914	914	914	914	2
411	20240628	134200	152405797	913	913	913	913	0
412	20240628	134100	152405797	913	913	913	913	0
413	20240628	134000	152405797	913	913	913	913	0
414	20240628	133900	152405797	913	913	913	913	1
415	20240628	133800	152404884	920	920	920	920	0
416	20240628	133700	152404884	920	920	920	920	0
417	20240628	133600	152404884	920	920	920	920	0
418	20240628	133500	152404884	920	920	920	920	0
419	20240628	133400	152404884	920	919	920	919	196
420	20240628	133300	152224759	913	913	913	913	0
421	20240628	133200	152224759	913	913	913	913	3
422	20240628	133100	152222020	918	918	918	918	0
423	20240628	133000	152222020	918	918	918	918	365
424	20240628	132900	151886950	912	912	912	912	0
425	20240628	132800	151886950	912	912	912	912	4
426	20240628	132700	151883302	912	912	912	912	200
427	20240628	132600	151700902	913	913	913	913	1088
428	20240628	132500	150707558	919	919	919	919	0
429	20240628	132400	150707558	919	919	919	919	0
430	20240628	132300	150707558	919	919	919	919	0
431	20240628	132200	150707558	919	919	919	919	10
432	20240628	132100	150698368	919	919	919	919	0
433	20240628	132000	150698368	919	919	919	919	0
434	20240628	131900	150698368	919	919	919	919	0
435	20240628	131800	150698368	919	919	919	919	0
436	20240628	131700	150698368	919	919	919	919	0
437	20240628	131600	150698368	919	919	919	919	126
438	20240628	131500	150582574	919	919	919	919	0
439	20240628	131400	150582574	919	919	919	919	3211
440	20240628	131300	147631665	919	919	919	919	0
441	20240628	131200	147631665	919	919	919	919	0
442	20240628	131100	147631665	919	919	919	919	0
443	20240628	131000	147631665	919	919	919	919	800
444	20240628	130900	146896465	919	919	919	919	1
445	20240628	130800	146895546	918	918	918	918	0
446	20240628	130700	146895546	918	918	918	918	0
447	20240628	130600	146895546	918	918	918	918	0
448	20240628	130500	146895546	918	918	918	918	0
449	20240628	130400	146895546	918	918	918	918	0
450	20240628	130300	146895546	918	918	918	918	0
451	20240628	130200	146895546	918	918	918	918	0
452	20240628	130100	146895546	918	918	918	918	0
453	20240628	130000	146895546	918	918	918	918	2295
454	20240628	125900	144788736	918	916	918	916	40
455	20240628	125800	144752086	915	915	915	915	94
456	20240628	125700	144666076	915	915	915	915	0
457	20240628	125600	144666076	915	915	915	915	0
458	20240628	125500	144666076	915	915	915	915	410
459	20240628	125400	144290926	915	915	915	915	2001
460	20240628	125300	142460011	913	913	913	913	0
461	20240628	125200	142460011	913	913	913	913	609
462	20240628	125100	141903994	915	915	915	915	0
463	20240628	125000	141903994	915	915	915	915	0
464	20240628	124900	141903994	915	915	915	915	18
465	20240628	124800	141887524	915	915	915	915	0
466	20240628	124700	141887524	915	915	915	915	0
467	20240628	124600	141887524	915	915	915	915	0
468	20240628	124500	141887524	915	915	915	915	0
469	20240628	124400	141887524	915	915	915	915	0
470	20240628	124300	141887524	915	915	915	915	0
471	20240628	124200	141887524	915	915	915	915	0
472	20240628	124100	141887524	915	915	915	915	0
473	20240628	124000	141887524	915	915	915	915	51
474	20240628	123900	141840859	915	915	915	915	15
475	20240628	123800	141827134	915	915	915	915	0
476	20240628	123700	141827134	915	915	915	915	0
477	20240628	123600	141827134	915	915	915	915	0
478	20240628	123500	141827134	915	915	915	915	0
479	20240628	123400	141827134	915	915	915	915	0
480	20240628	123300	141827134	915	915	915	915	0
481	20240628	123200	141827134	915	915	915	915	0
482	20240628	123100	141827134	915	914	915	914	1151
483	20240628	123000	140774967	914	914	914	914	0
484	20240628	122900	140774967	914	910	914	910	167
485	20240628	122800	140622993	914	914	914	914	0
486	20240628	122700	140622993	914	914	914	914	0
487	20240628	122600	140622993	914	914	914	914	0
488	20240628	122500	140622993	914	914	914	914	0
489	20240628	122400	140622993	914	914	914	914	0
490	20240628	122300	140622993	914	911	914	911	2001
491	20240628	122200	138800079	915	915	915	915	0
492	20240628	122100	138800079	915	911	915	911	64
493	20240628	122000	138741771	915	915	915	915	0
494	20240628	121900	138741771	915	915	915	915	12
495	20240628	121800	138730791	914	914	914	914	4004
496	20240628	121700	135071135	914	914	914	914	1
497	20240628	121600	135070221	914	914	914	914	0
498	20240628	121500	135070221	914	914	914	914	1
499	20240628	121400	135069307	912	912	912	912	4597
500	20240628	121300	130876843	912	909	912	909	76
501	20240628	121200	130807756	909	909	909	909	0
502	20240628	121100	130807756	909	909	909	909	40
503	20240628	121000	130771396	909	909	909	909	3
504	20240628	120900	130768669	910	910	910	910	0
505	20240628	120800	130768669	910	910	910	910	1500
506	20240628	120700	129403669	905	905	905	905	0
507	20240628	120600	129403669	905	905	905	905	0
508	20240628	120500	129403669	905	905	905	905	0
509	20240628	120400	129403669	905	905	905	905	0
510	20240628	120300	129403669	905	905	905	905	0
511	20240628	120200	129403669	905	905	905	905	0
512	20240628	120100	129403669	905	905	905	905	0
513	20240628	120000	129403669	905	906	906	905	271
514	20240628	115900	129158314	905	907	907	905	1719
515	20240628	115800	127600516	912	912	912	912	0
516	20240628	115700	127600516	912	912	912	912	1000
517	20240628	115600	126688516	907	907	907	907	0
518	20240628	115500	126688516	907	907	907	907	0
519	20240628	115400	126688516	907	907	907	907	0
520	20240628	115300	126688516	907	908	908	907	4000
521	20240628	115200	123058516	909	909	909	909	1000
522	20240628	115100	122149516	909	910	910	909	8429
523	20240628	115000	114481221	910	910	910	910	0
524	20240628	114900	114481221	910	910	910	910	58
525	20240628	114800	114428441	912	912	912	912	800
526	20240628	114700	113698841	912	912	912	912	100
527	20240628	114600	113607641	913	913	913	913	5
528	20240628	114500	113603076	914	914	914	914	0
529	20240628	114400	113603076	914	914	914	914	0
530	20240628	114300	113603076	914	914	914	914	0
531	20240628	114200	113603076	914	914	914	914	0
532	20240628	114100	113603076	914	914	914	914	1
533	20240628	114000	113602162	911	911	911	911	0
534	20240628	113900	113602162	911	911	911	911	0
535	20240628	113800	113602162	911	911	911	911	0
536	20240628	113700	113602162	911	910	911	910	8672
537	20240628	113600	105702044	910	910	910	910	0
538	20240628	113500	105702044	910	910	910	910	3
539	20240628	113400	105699314	910	910	910	910	3
540	20240628	113300	105696584	910	910	910	910	1375
541	20240628	113200	104445334	910	910	910	910	0
542	20240628	113100	104445334	910	910	910	910	0
543	20240628	113000	104445334	910	910	910	910	5000
544	20240628	112900	99895334	910	910	910	910	0
545	20240628	112800	99895334	910	910	910	910	0
546	20240628	112700	99895334	910	915	915	910	25200
547	20240628	112600	76938581	913	913	913	913	1
548	20240628	112500	76937668	913	913	913	913	0
549	20240628	112400	76937668	913	913	913	913	108
550	20240628	112300	76839064	913	914	914	913	2284
551	20240628	112200	74752342	913	913	913	913	0
552	20240628	112100	74752342	913	913	913	913	0
553	20240628	112000	74752342	913	913	913	913	0
554	20240628	111900	74752342	913	913	913	913	0
555	20240628	111800	74752342	913	913	913	913	0
556	20240628	111700	74752342	913	913	913	913	51
557	20240628	111600	74705779	913	913	913	913	179
558	20240628	111500	74542352	912	912	912	912	0
559	20240628	111400	74542352	912	912	912	912	0
560	20240628	111300	74542352	912	912	912	912	0
561	20240628	111200	74542352	912	912	912	912	0
562	20240628	111100	74542352	912	912	912	912	0
563	20240628	111000	74542352	912	912	912	912	94
564	20240628	110900	74456624	912	912	912	912	0
565	20240628	110800	74456624	912	912	912	912	311
566	20240628	110700	74172992	913	913	913	913	1058
567	20240628	110600	73207038	913	913	913	913	0
568	20240628	110500	73207038	913	913	913	913	0
569	20240628	110400	73207038	913	913	913	913	530
570	20240628	110300	72723148	915	915	915	915	0
571	20240628	110200	72723148	915	915	915	915	0
572	20240628	110100	72723148	915	915	915	915	0
573	20240628	110000	72723148	915	915	915	915	437
574	20240628	105900	72323293	916	916	916	916	1
575	20240628	105800	72322377	916	916	916	916	1000
576	20240628	105700	71406377	916	916	916	916	0
577	20240628	105600	71406377	916	915	916	912	2288
578	20240628	105500	69313221	916	918	918	916	1290
579	20240628	105400	68130433	918	918	918	918	0
580	20240628	105300	68130433	918	918	918	918	7
581	20240628	105200	68124007	916	916	916	916	0
582	20240628	105100	68124007	916	916	916	916	0
583	20240628	105000	68124007	916	916	916	916	4
584	20240628	104900	68120343	918	918	918	918	0
585	20240628	104800	68120343	918	918	918	918	200
586	20240628	104700	67936743	918	918	918	918	0
587	20240628	104600	67936743	918	918	918	918	50
588	20240628	104500	67890843	918	918	918	918	101
589	20240628	104400	67798125	915	915	915	915	0
590	20240628	104300	67798125	915	915	915	915	0
591	20240628	104200	67798125	915	915	915	915	0
592	20240628	104100	67798125	915	915	915	915	0
593	20240628	104000	67798125	915	915	915	915	200
594	20240628	103900	67615125	914	914	914	914	0
595	20240628	103800	67615125	914	918	918	914	3048
596	20240628	103700	64824297	918	918	918	918	2
597	20240628	103600	64822461	915	915	915	915	0
598	20240628	103500	64822461	915	915	915	915	0
599	20240628	103400	64822461	915	915	915	915	0
600	20240628	103300	64822461	915	915	915	915	0
601	20240628	103200	64822461	915	915	915	915	0
602	20240628	103100	64822461	915	916	916	915	804
603	20240628	103000	64086771	918	918	918	918	0
604	20240628	102900	64086771	918	917	918	917	3000
605	20240628	102800	61332821	915	915	915	915	0
606	20240628	102700	61332821	915	917	917	915	728
607	20240628	102600	60666158	919	919	919	919	0
608	20240628	102500	60666158	919	919	919	919	0
609	20240628	102400	60666158	919	919	919	919	0
610	20240628	102300	60666158	919	919	919	919	0
611	20240628	102200	60666158	919	919	919	919	40
612	20240628	102100	60629398	920	920	920	920	20
613	20240628	102000	60610998	920	920	920	920	0
614	20240628	101900	60610998	920	920	920	920	0
615	20240628	101800	60610998	920	920	920	920	0
616	20240628	101700	60610998	920	920	920	920	0
617	20240628	101600	60610998	920	920	920	920	0
618	20240628	101500	60610998	920	919	920	919	10
619	20240628	101400	60601807	922	922	922	922	0
620	20240628	101300	60601807	922	922	922	922	0
621	20240628	101200	60601807	922	922	922	922	5
622	20240628	101100	60597197	918	918	918	918	0
623	20240628	101000	60597197	918	918	918	918	0
624	20240628	100900	60597197	918	918	918	918	0
625	20240628	100800	60597197	918	918	918	918	0
626	20240628	100700	60597197	918	918	918	918	72
627	20240628	100600	60531101	918	918	918	915	2950
628	20240628	100500	57825218	918	922	922	918	190
629	20240628	100400	57650433	923	918	923	918	394
630	20240628	100300	57287761	924	920	924	917	102
631	20240628	100200	57193732	920	920	922	920	3887
632	20240628	100100	53617232	920	920	920	920	55
633	20240628	100000	53566632	920	919	920	919	2332
634	20240628	095900	51421348	918	918	918	918	211
635	20240628	095800	51227650	918	918	918	918	400
636	20240628	095700	50860450	918	918	918	918	5
637	20240628	095600	50855860	918	915	918	915	1667
638	20240628	095500	49329713	915	915	915	915	30
639	20240628	095400	49302263	914	914	914	914	0
640	20240628	095300	49302263	914	914	914	914	5094
641	20240628	095200	44646347	914	913	914	911	3262
642	20240628	095100	41673912	914	914	914	914	110
643	20240628	095000	41573372	914	915	916	912	660
644	20240628	094900	40969568	916	916	916	916	100
645	20240628	094800	40877968	917	917	917	917	0
646	20240628	094700	40877968	917	917	917	917	0
647	20240628	094600	40877968	917	917	917	917	0
648	20240628	094500	40877968	917	917	917	917	11
649	20240628	094400	40867881	914	917	917	914	734
650	20240628	094300	40196939	914	915	915	914	38
651	20240628	094200	40162186	914	914	914	914	903
652	20240628	094100	39336844	914	914	914	914	53
653	20240628	094000	39288402	913	911	913	911	9175
654	20240628	093900	30921710	910	910	910	910	2670
655	20240628	093800	28492010	907	907	907	907	0
656	20240628	093700	28492010	907	908	908	907	5002
657	20240628	093600	23950196	909	909	909	909	300
658	20240628	093500	23677496	910	910	910	910	1005
659	20240628	093400	22762946	910	910	910	910	10
660	20240628	093300	22753846	908	909	909	908	2010
661	20240628	093200	20928756	908	910	910	908	2002
662	20240628	093100	19110936	910	907	910	907	1005
663	20240628	093000	18198387	908	908	908	908	0
664	20240628	092900	18198387	908	908	908	908	0
665	20240628	092800	18198387	908	908	908	908	0
666	20240628	092700	18198387	908	908	908	908	162
667	20240628	092600	18051291	908	908	908	908	100
668	20240628	092500	17960491	908	908	908	908	0
669	20240628	092400	17960491	908	908	908	908	0
670	20240628	092300	17960491	908	904	908	904	61
671	20240628	092200	17905307	906	906	906	906	0
672	20240628	092100	17905307	906	908	908	906	183
673	20240628	092000	17739407	904	904	904	904	0
674	20240628	091900	17739407	904	904	904	904	0
675	20240628	091800	17739407	904	905	905	904	990
676	20240628	091700	16844346	904	904	904	904	0
677	20240628	091600	16844346	904	904	904	904	0
678	20240628	091500	16844346	904	904	904	904	1000
679	20240628	091400	15940346	902	902	902	902	0
680	20240628	091300	15940346	902	902	902	902	0
681	20240628	091200	15940346	902	902	902	902	0
682	20240628	091100	15940346	902	899	902	899	4320
683	20240628	091000	12045215	902	902	902	902	0
684	20240628	090900	12045215	902	902	902	899	1515
685	20240628	090800	10679850	902	902	902	902	20
686	20240628	090700	10661810	909	909	909	909	0
687	20240628	090600	10661810	909	905	909	903	1274
688	20240628	090500	9505040	905	910	914	905	4163
689	20240628	090400	5717569	910	914	914	910	947
690	20240628	090300	4854629	915	914	915	912	4126
691	20240628	090200	1079347	915	915	915	915	1
692	20240628	090100	1078432	915	912	915	912	23
693	20240628	090000	1057420	910	910	910	910	1162