KissMeData/131760/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	202700	271118532	922	922	922	922	6480
3	20240628	202600	271118532	922	922	922	922	0
4	20240628	202500	271118532	922	922	922	922	0
5	20240628	202400	271118532	922	922	922	922	0
6	20240628	202300	271118532	922	922	922	922	0
7	20240628	202200	271118532	922	922	922	922	0
8	20240628	202100	271118532	922	922	922	922	0
9	20240628	202000	271118532	922	922	922	922	0
10	20240628	201900	271118532	922	922	922	922	0
11	20240628	201800	271118532	922	922	922	922	0
12	20240628	201700	271118532	922	922	922	922	0
13	20240628	201600	271118532	922	922	922	922	0
14	20240628	201500	271118532	922	922	922	922	0
15	20240628	201400	271118532	922	922	922	922	0
16	20240628	201300	271118532	922	922	922	922	0
17	20240628	201200	271118532	922	922	922	922	0
18	20240628	201100	271118532	922	922	922	922	0
19	20240628	201000	271118532	922	922	922	922	0
20	20240628	200900	271118532	922	922	922	922	0
21	20240628	200800	271118532	922	922	922	922	0
22	20240628	200700	271118532	922	922	922	922	0
23	20240628	200600	271118532	922	922	922	922	0
24	20240628	200500	271118532	922	922	922	922	0
25	20240628	200400	271118532	922	922	922	922	0
26	20240628	200300	271118532	922	922	922	922	0
27	20240628	200200	271118532	922	922	922	922	0
28	20240628	200100	271118532	922	922	922	922	0
29	20240628	200000	271118532	922	922	922	922	0
30	20240628	195900	271118532	922	922	922	922	0
31	20240628	195800	271118532	922	922	922	922	0
32	20240628	195700	271118532	922	922	922	922	6480
33	20240628	195600	271118532	922	922	922	922	0
34	20240628	195500	271118532	922	922	922	922	0
35	20240628	195400	271118532	922	922	922	922	0
36	20240628	195300	271118532	922	922	922	922	0
37	20240628	195200	271118532	922	922	922	922	0
38	20240628	195100	271118532	922	922	922	922	0
39	20240628	195000	271118532	922	922	922	922	0
40	20240628	194900	271118532	922	922	922	922	0
41	20240628	194800	271118532	922	922	922	922	0
42	20240628	194700	271118532	922	922	922	922	0
43	20240628	194600	271118532	922	922	922	922	0
44	20240628	194500	271118532	922	922	922	922	0
45	20240628	194400	271118532	922	922	922	922	0
46	20240628	194300	271118532	922	922	922	922	0
47	20240628	194200	271118532	922	922	922	922	0
48	20240628	194100	271118532	922	922	922	922	0
49	20240628	194000	271118532	922	922	922	922	0
50	20240628	193900	271118532	922	922	922	922	0
51	20240628	193800	271118532	922	922	922	922	0
52	20240628	193700	271118532	922	922	922	922	0
53	20240628	193600	271118532	922	922	922	922	0
54	20240628	193500	271118532	922	922	922	922	0
55	20240628	193400	271118532	922	922	922	922	0
56	20240628	193300	271118532	922	922	922	922	0
57	20240628	193200	271118532	922	922	922	922	0
58	20240628	193100	271118532	922	922	922	922	0
59	20240628	193000	271118532	922	922	922	922	0
60	20240628	192900	271118532	922	922	922	922	0
61	20240628	192800	271118532	922	922	922	922	0
62	20240628	192700	271118532	922	922	922	922	6480
63	20240628	192600	271118532	922	922	922	922	0
64	20240628	192500	271118532	922	922	922	922	0
65	20240628	192400	271118532	922	922	922	922	0
66	20240628	192300	271118532	922	922	922	922	0
67	20240628	192200	271118532	922	922	922	922	0
68	20240628	192100	271118532	922	922	922	922	0
69	20240628	192000	271118532	922	922	922	922	0
70	20240628	191900	271118532	922	922	922	922	0
71	20240628	191800	271118532	922	922	922	922	0
72	20240628	191700	271118532	922	922	922	922	0
73	20240628	191600	271118532	922	922	922	922	0
74	20240628	191500	271118532	922	922	922	922	0
75	20240628	191400	271118532	922	922	922	922	0
76	20240628	191300	271118532	922	922	922	922	0
77	20240628	191200	271118532	922	922	922	922	0
78	20240628	191100	271118532	922	922	922	922	0
79	20240628	191000	271118532	922	922	922	922	0
80	20240628	190900	271118532	922	922	922	922	0
81	20240628	190800	271118532	922	922	922	922	0
82	20240628	190700	271118532	922	922	922	922	0
83	20240628	190600	271118532	922	922	922	922	0
84	20240628	190500	271118532	922	922	922	922	0
85	20240628	190400	271118532	922	922	922	922	0
86	20240628	190300	271118532	922	922	922	922	0
87	20240628	190200	271118532	922	922	922	922	0
88	20240628	190100	271118532	922	922	922	922	0
89	20240628	190000	271118532	922	922	922	922	0
90	20240628	185900	271118532	922	922	922	922	0
91	20240628	185800	271118532	922	922	922	922	0
92	20240628	185700	271118532	922	922	922	922	6480
93	20240628	185600	271118532	922	922	922	922	0
94	20240628	185500	271118532	922	922	922	922	0
95	20240628	185400	271118532	922	922	922	922	0
96	20240628	185300	271118532	922	922	922	922	0
97	20240628	185200	271118532	922	922	922	922	0
98	20240628	185100	271118532	922	922	922	922	0
99	20240628	185000	271118532	922	922	922	922	0
100	20240628	184900	271118532	922	922	922	922	0
101	20240628	184800	271118532	922	922	922	922	0
102	20240628	184700	271118532	922	922	922	922	0
103	20240628	184600	271118532	922	922	922	922	0
104	20240628	184500	271118532	922	922	922	922	0
105	20240628	184400	271118532	922	922	922	922	0
106	20240628	184300	271118532	922	922	922	922	0
107	20240628	184200	271118532	922	922	922	922	0
108	20240628	184100	271118532	922	922	922	922	0
109	20240628	184000	271118532	922	922	922	922	0
110	20240628	183900	271118532	922	922	922	922	0
111	20240628	183800	271118532	922	922	922	922	0
112	20240628	183700	271118532	922	922	922	922	0
113	20240628	183600	271118532	922	922	922	922	0
114	20240628	183500	271118532	922	922	922	922	0
115	20240628	183400	271118532	922	922	922	922	0
116	20240628	183300	271118532	922	922	922	922	0
117	20240628	183200	271118532	922	922	922	922	0
118	20240628	183100	271118532	922	922	922	922	0
119	20240628	183000	271118532	922	922	922	922	0
120	20240628	182900	271118532	922	922	922	922	0
121	20240628	182800	271118532	922	922	922	922	0
122	20240628	182700	271118532	922	922	922	922	6480
123	20240628	182600	271118532	922	922	922	922	0
124	20240628	182500	271118532	922	922	922	922	0
125	20240628	182400	271118532	922	922	922	922	0
126	20240628	182300	271118532	922	922	922	922	0
127	20240628	182200	271118532	922	922	922	922	0
128	20240628	182100	271118532	922	922	922	922	0
129	20240628	182000	271118532	922	922	922	922	0
130	20240628	181900	271118532	922	922	922	922	0
131	20240628	181800	271118532	922	922	922	922	0
132	20240628	181700	271118532	922	922	922	922	0
133	20240628	181600	271118532	922	922	922	922	0
134	20240628	181500	271118532	922	922	922	922	0
135	20240628	181400	271118532	922	922	922	922	0
136	20240628	181300	271118532	922	922	922	922	0
137	20240628	181200	271118532	922	922	922	922	0
138	20240628	181100	271118532	922	922	922	922	0
139	20240628	181000	271118532	922	922	922	922	0
140	20240628	180900	271118532	922	922	922	922	0
141	20240628	180800	271118532	922	922	922	922	0
142	20240628	180700	271118532	922	922	922	922	0
143	20240628	180600	271118532	922	922	922	922	0
144	20240628	180500	271118532	922	922	922	922	0
145	20240628	180400	271118532	922	922	922	922	0
146	20240628	180300	271118532	922	922	922	922	0
147	20240628	180200	271118532	922	922	922	922	0
148	20240628	180100	271118532	922	922	922	922	0
149	20240628	180000	271118532	922	922	922	922	0
150	20240628	175900	271118532	922	922	922	922	0
151	20240628	175800	271118532	922	922	922	922	0
152	20240628	175700	271118532	922	922	922	922	6480
153	20240628	175600	271118532	922	922	922	922	0
154	20240628	175500	271118532	922	922	922	922	0
155	20240628	175400	271118532	922	922	922	922	0
156	20240628	175300	271118532	922	922	922	922	0
157	20240628	175200	271118532	922	922	922	922	0
158	20240628	175100	271118532	922	922	922	922	0
159	20240628	175000	271118532	922	922	922	922	0
160	20240628	174900	271118532	922	922	922	922	0
161	20240628	174800	271118532	922	922	922	922	0
162	20240628	174700	271118532	922	922	922	922	0
163	20240628	174600	271118532	922	922	922	922	0
164	20240628	174500	271118532	922	922	922	922	0
165	20240628	174400	271118532	922	922	922	922	0
166	20240628	174300	271118532	922	922	922	922	0
167	20240628	174200	271118532	922	922	922	922	0
168	20240628	174100	271118532	922	922	922	922	0
169	20240628	174000	271118532	922	922	922	922	0
170	20240628	173900	271118532	922	922	922	922	0
171	20240628	173800	271118532	922	922	922	922	0
172	20240628	173700	271118532	922	922	922	922	0
173	20240628	173600	271118532	922	922	922	922	0
174	20240628	173500	271118532	922	922	922	922	0
175	20240628	173400	271118532	922	922	922	922	0
176	20240628	173300	271118532	922	922	922	922	0
177	20240628	173200	271118532	922	922	922	922	0
178	20240628	173100	271118532	922	922	922	922	0
179	20240628	173000	271118532	922	922	922	922	0
180	20240628	172900	271118532	922	922	922	922	0
181	20240628	172800	271118532	922	922	922	922	0
182	20240628	172700	271118532	922	922	922	922	6480
183	20240628	172600	271118532	922	922	922	922	0
184	20240628	172500	271118532	922	922	922	922	0
185	20240628	172400	271118532	922	922	922	922	0
186	20240628	172300	271118532	922	922	922	922	0
187	20240628	172200	271118532	922	922	922	922	0
188	20240628	172100	271118532	922	922	922	922	0
189	20240628	172000	271118532	922	922	922	922	0
190	20240628	171900	271118532	922	922	922	922	0
191	20240628	171800	271118532	922	922	922	922	0
192	20240628	171700	271118532	922	922	922	922	0
193	20240628	171600	271118532	922	922	922	922	0
194	20240628	171500	271118532	922	922	922	922	0
195	20240628	171400	271118532	922	922	922	922	0
196	20240628	171300	271118532	922	922	922	922	0
197	20240628	171200	271118532	922	922	922	922	0
198	20240628	171100	271118532	922	922	922	922	0
199	20240628	171000	271118532	922	922	922	922	0
200	20240628	170900	271118532	922	922	922	922	0
201	20240628	170800	271118532	922	922	922	922	0
202	20240628	170700	271118532	922	922	922	922	0
203	20240628	170600	271118532	922	922	922	922	0
204	20240628	170500	271118532	922	922	922	922	0
205	20240628	170400	271118532	922	922	922	922	0
206	20240628	170300	271118532	922	922	922	922	0
207	20240628	170200	271118532	922	922	922	922	0
208	20240628	170100	271118532	922	922	922	922	0
209	20240628	170000	271118532	922	922	922	922	0
210	20240628	165900	271118532	922	922	922	922	0
211	20240628	165800	271118532	922	922	922	922	0
212	20240628	165700	271118532	922	922	922	922	6480
213	20240628	165600	271118532	922	922	922	922	0
214	20240628	165500	271118532	922	922	922	922	0
215	20240628	165400	271118532	922	922	922	922	0
216	20240628	165300	271118532	922	922	922	922	0
217	20240628	165200	271118532	922	922	922	922	0
218	20240628	165100	271118532	922	922	922	922	0
219	20240628	165000	271118532	922	922	922	922	0
220	20240628	164900	271118532	922	922	922	922	0
221	20240628	164800	271118532	922	922	922	922	0
222	20240628	164700	271118532	922	922	922	922	0
223	20240628	164600	271118532	922	922	922	922	0
224	20240628	164500	271118532	922	922	922	922	0
225	20240628	164400	271118532	922	922	922	922	0
226	20240628	164300	271118532	922	922	922	922	0
227	20240628	164200	271118532	922	922	922	922	0
228	20240628	164100	271118532	922	922	922	922	0
229	20240628	164000	271118532	922	922	922	922	0
230	20240628	163900	271118532	922	922	922	922	0
231	20240628	163800	271118532	922	922	922	922	0
232	20240628	163700	271118532	922	922	922	922	0
233	20240628	163600	271118532	922	922	922	922	0
234	20240628	163500	271118532	922	922	922	922	0
235	20240628	163400	271118532	922	922	922	922	0
236	20240628	163300	271118532	922	922	922	922	0
237	20240628	163200	271118532	922	922	922	922	0
238	20240628	163100	271118532	922	922	922	922	0
239	20240628	163000	271118532	922	922	922	922	0
240	20240628	162900	271118532	922	922	922	922	0
241	20240628	162800	271118532	922	922	922	922	0
242	20240628	162700	271118532	922	922	922	922	6480
243	20240628	162600	271118532	922	922	922	922	0
244	20240628	162500	271118532	922	922	922	922	0
245	20240628	162400	271118532	922	922	922	922	0
246	20240628	162300	271118532	922	922	922	922	0
247	20240628	162200	271118532	922	922	922	922	0
248	20240628	162100	271118532	922	922	922	922	0
249	20240628	162000	271118532	922	922	922	922	0
250	20240628	161900	271118532	922	922	922	922	0
251	20240628	161800	271118532	922	922	922	922	0
252	20240628	161700	271118532	922	922	922	922	0
253	20240628	161600	271118532	922	922	922	922	0
254	20240628	161500	271118532	922	922	922	922	0
255	20240628	161400	271118532	922	922	922	922	0
256	20240628	161300	271118532	922	922	922	922	0
257	20240628	161200	271118532	922	922	922	922	0
258	20240628	161100	271118532	922	922	922	922	0
259	20240628	161000	271118532	922	922	922	922	0
260	20240628	160900	271118532	922	922	922	922	0
261	20240628	160800	271118532	922	922	922	922	0
262	20240628	160700	271118532	922	922	922	922	0
263	20240628	160600	271118532	922	922	922	922	0
264	20240628	160500	271118532	922	922	922	922	0
265	20240628	160400	271118532	922	922	922	922	0
266	20240628	160300	271118532	922	922	922	922	0
267	20240628	160200	271118532	922	922	922	922	0
268	20240628	160100	271118532	922	922	922	922	0
269	20240628	160000	271118532	922	922	922	922	0
270	20240628	155900	271118532	922	922	922	922	0
271	20240628	155800	271118532	922	922	922	922	0
272	20240628	155700	271118532	922	922	922	922	6480
273	20240628	155600	271118532	922	922	922	922	0
274	20240628	155500	271118532	922	922	922	922	0
275	20240628	155400	271118532	922	922	922	922	0
276	20240628	155300	271118532	922	922	922	922	0
277	20240628	155200	271118532	922	922	922	922	0
278	20240628	155100	271118532	922	922	922	922	0
279	20240628	155000	271118532	922	922	922	922	0
280	20240628	154900	271118532	922	922	922	922	0
281	20240628	154800	271118532	922	922	922	922	0
282	20240628	154700	271118532	922	922	922	922	0
283	20240628	154600	271118532	922	922	922	922	0
284	20240628	154500	271118532	922	922	922	922	0
285	20240628	154400	271118532	922	922	922	922	0
286	20240628	154300	271118532	922	922	922	922	0
287	20240628	154200	271118532	922	922	922	922	0
288	20240628	154100	271118532	922	922	922	922	0
289	20240628	154000	271118532	922	922	922	922	0
290	20240628	153900	271118532	922	922	922	922	0
291	20240628	153800	271118532	922	922	922	922	0
292	20240628	153700	271118532	922	922	922	922	0
293	20240628	153600	271118532	922	922	922	922	0
294	20240628	153500	271118532	922	922	922	922	0
295	20240628	153400	271118532	922	922	922	922	0
296	20240628	153300	271118532	922	922	922	922	0
297	20240628	153200	271118532	922	922	922	922	0
298	20240628	153100	271118532	922	922	922	922	0
299	20240628	153000	271118532	922	922	922	922	6480
300	20240628	152900	265143972	929	929	929	929	0
301	20240628	152800	265143972	929	929	929	929	0
302	20240628	152700	265143972	929	929	929	929	0
303	20240628	152600	265143972	929	929	929	929	0
304	20240628	152500	265143972	929	929	929	929	0
305	20240628	152400	265143972	929	929	929	929	0
306	20240628	152300	265143972	929	929	929	929	0
307	20240628	152200	265143972	929	929	929	929	0
308	20240628	152100	265143972	929	929	929	929	0
309	20240628	152000	265143972	929	929	929	929	0
310	20240628	151900	265143972	929	928	929	928	2000
311	20240628	151800	263287072	929	929	929	929	2000
312	20240628	151700	261429072	929	929	929	929	0
313	20240628	151600	261429072	929	929	929	929	123
314	20240628	151500	261314805	929	929	929	929	0
315	20240628	151400	261314805	929	929	929	929	0
316	20240628	151300	261314805	929	924	929	924	7
317	20240628	151200	261308322	924	924	924	924	0
318	20240628	151100	261308322	924	926	926	924	8848
319	20240628	151000	253121331	926	926	926	926	0
320	20240628	150900	253121331	926	926	926	926	0
321	20240628	150800	253121331	926	926	926	926	0
322	20240628	150700	253121331	926	926	926	926	0
323	20240628	150600	253121331	926	926	926	926	0
324	20240628	150500	253121331	926	926	926	926	0
325	20240628	150400	253121331	926	926	926	926	0
326	20240628	150300	253121331	926	926	926	926	0
327	20240628	150200	253121331	926	929	929	926	13
328	20240628	150100	253109260	923	925	929	923	256
329	20240628	150000	252872947	924	923	924	923	5
330	20240628	145900	252868329	924	923	925	923	8
331	20240628	145800	252860941	924	924	924	923	138
332	20240628	145700	252733564	923	925	925	923	2
333	20240628	145600	252731716	923	923	923	923	1
334	20240628	145500	252730793	923	923	923	923	0
335	20240628	145400	252730793	923	929	929	923	14
336	20240628	145300	252717835	921	921	921	921	0
337	20240628	145200	252717835	921	926	926	921	9449
338	20240628	145100	243990906	928	928	928	928	0
339	20240628	145000	243990906	928	928	928	928	0
340	20240628	144900	243990906	928	928	928	928	0
341	20240628	144800	243990906	928	926	928	926	418
342	20240628	144700	243603802	925	929	929	925	40
343	20240628	144600	243566739	929	929	929	929	2
344	20240628	144500	243564881	927	926	927	926	2
345	20240628	144400	243563028	929	929	929	929	0
346	20240628	144300	243563028	929	929	929	929	1
347	20240628	144200	243562099	927	927	927	927	163
348	20240628	144100	243410998	925	925	925	925	0
349	20240628	144000	243410998	925	927	927	925	324
350	20240628	143900	243111296	923	923	923	923	451
351	20240628	143800	242695023	927	924	927	923	276
352	20240628	143700	242439736	924	924	924	923	368
353	20240628	143600	242099715	924	924	924	924	180
354	20240628	143500	241933395	924	926	929	924	1820
355	20240628	143400	240245863	926	927	927	926	186
356	20240628	143300	240073568	927	926	927	926	462
357	20240628	143200	239645315	926	927	927	926	2153
358	20240628	143100	237649529	929	927	929	927	307
359	20240628	143000	237364692	927	927	927	927	8
360	20240628	142900	237357276	927	928	928	927	3144
361	20240628	142800	234439645	928	928	928	928	13
362	20240628	142700	234427581	928	928	928	928	10
363	20240628	142600	234418301	928	928	928	928	5000
364	20240628	142500	229778301	929	929	929	929	1
365	20240628	142400	229777372	929	929	929	929	1
366	20240628	142300	229776443	929	929	929	929	0
367	20240628	142200	229776443	929	929	929	929	4
368	20240628	142100	229772727	928	928	928	928	0
369	20240628	142000	229772727	928	928	928	928	0
370	20240628	141900	229772727	928	928	928	928	0
371	20240628	141800	229772727	928	928	928	928	0
372	20240628	141700	229772727	928	928	928	928	84
373	20240628	141600	229694775	928	928	928	928	0
374	20240628	141500	229694775	928	928	928	928	0
375	20240628	141400	229694775	928	928	928	928	1544
376	20240628	141300	228261943	928	928	928	928	0
377	20240628	141200	228261943	928	928	928	928	204
378	20240628	141100	228072631	927	927	927	927	0
379	20240628	141000	228072631	927	927	927	927	0
380	20240628	140900	228072631	927	927	927	927	0
381	20240628	140800	228072631	927	927	927	927	517
382	20240628	140700	227593372	927	927	927	927	0
383	20240628	140600	227593372	927	927	927	927	81
384	20240628	140500	227518285	927	928	928	927	9
385	20240628	140400	227509934	928	928	928	928	2
386	20240628	140300	227508078	928	928	928	928	76
387	20240628	140200	227437550	928	928	928	928	0
388	20240628	140100	227437550	928	928	928	928	390
389	20240628	140000	227075630	929	929	929	929	0
390	20240628	135900	227075630	929	929	929	929	77
391	20240628	135800	227004097	929	927	929	927	1001
392	20240628	135700	226076168	927	927	927	927	0
393	20240628	135600	226076168	927	927	927	927	1058
394	20240628	135500	225095402	929	929	929	929	0
395	20240628	135400	225095402	929	929	929	929	0
396	20240628	135300	225095402	929	928	929	928	10
397	20240628	135200	225086121	927	927	927	927	0
398	20240628	135100	225086121	927	927	927	927	48
399	20240628	135000	225041625	927	927	927	927	2
400	20240628	134900	225039771	928	928	928	928	0
401	20240628	134800	225039771	928	928	928	928	0
402	20240628	134700	225039771	928	928	928	928	0
403	20240628	134600	225039771	928	928	928	928	52
404	20240628	134500	224991515	928	928	928	928	0
405	20240628	134400	224991515	928	928	928	928	0
406	20240628	134300	224991515	928	928	928	928	4948
407	20240628	134200	220399771	928	928	928	928	1000
408	20240628	134100	219471771	927	928	928	927	34
409	20240628	134000	219440242	928	928	928	928	0
410	20240628	133900	219440242	928	928	928	928	0
411	20240628	133800	219440242	928	928	928	928	0
412	20240628	133700	219440242	928	928	928	928	0
413	20240628	133600	219440242	928	928	928	928	0
414	20240628	133500	219440242	928	928	928	928	0
415	20240628	133400	219440242	928	928	928	928	0
416	20240628	133300	219440242	928	928	928	928	0
417	20240628	133200	219440242	928	928	928	928	0
418	20240628	133100	219440242	928	928	928	928	1
419	20240628	133000	219439314	927	927	927	927	0
420	20240628	132900	219439314	927	927	927	927	0
421	20240628	132800	219439314	927	927	927	927	0
422	20240628	132700	219439314	927	927	927	927	0
423	20240628	132600	219439314	927	927	927	927	46
424	20240628	132500	219396672	927	927	927	927	0
425	20240628	132400	219396672	927	927	927	927	0
426	20240628	132300	219396672	927	927	927	927	900
427	20240628	132200	218562372	927	927	927	927	90
428	20240628	132100	218478942	927	927	927	927	7
429	20240628	132000	218472453	926	926	926	926	0
430	20240628	131900	218472453	926	926	926	926	0
431	20240628	131800	218472453	926	926	926	926	22
432	20240628	131700	218452081	926	926	926	926	0
433	20240628	131600	218452081	926	926	926	926	0
434	20240628	131500	218452081	926	926	926	926	2
435	20240628	131400	218450229	927	927	927	927	0
436	20240628	131300	218450229	927	927	927	927	1
437	20240628	131200	218449302	926	926	926	926	16
438	20240628	131100	218434486	927	927	927	927	0
439	20240628	131000	218434486	927	927	927	927	1
440	20240628	130900	218433559	928	928	928	928	0
441	20240628	130800	218433559	928	928	928	928	2
442	20240628	130700	218431703	927	927	927	927	1
443	20240628	130600	218430776	926	926	926	926	0
444	20240628	130500	218430776	926	926	926	926	0
445	20240628	130400	218430776	926	926	926	926	1
446	20240628	130300	218429850	927	926	927	926	2
447	20240628	130200	218427997	928	928	928	928	0
448	20240628	130100	218427997	928	928	928	928	2
449	20240628	130000	218426141	928	928	928	928	0
450	20240628	125900	218426141	928	928	928	928	5002
451	20240628	125800	213784285	928	928	928	928	0
452	20240628	125700	213784285	928	928	928	928	0
453	20240628	125600	213784285	928	925	928	925	13
454	20240628	125500	213772230	927	928	928	927	27
455	20240628	125400	213747182	928	925	928	925	65
456	20240628	125300	213686868	924	924	924	924	0
457	20240628	125200	213686868	924	928	928	924	1016
458	20240628	125100	212744077	927	927	927	927	1
459	20240628	125000	212743150	928	927	928	924	626
460	20240628	124900	212162708	924	924	924	924	0
461	20240628	124800	212162708	924	924	924	924	28
462	20240628	124700	212136836	928	928	928	928	0
463	20240628	124600	212136836	928	928	928	928	0
464	20240628	124500	212136836	928	928	928	928	0
465	20240628	124400	212136836	928	928	928	928	0
466	20240628	124300	212136836	928	928	928	928	0
467	20240628	124200	212136836	928	928	928	928	0
468	20240628	124100	212136836	928	928	928	928	1
469	20240628	124000	212135908	925	925	925	925	0
470	20240628	123900	212135908	925	925	925	925	0
471	20240628	123800	212135908	925	927	927	925	7062
472	20240628	123700	205603129	926	926	926	926	311
473	20240628	123600	205315143	925	925	925	925	0
474	20240628	123500	205315143	925	925	925	925	0
475	20240628	123400	205315143	925	925	925	925	0
476	20240628	123300	205315143	925	925	925	925	0
477	20240628	123200	205315143	925	925	925	925	0
478	20240628	123100	205315143	925	925	925	925	2000
479	20240628	123000	203465143	924	924	924	924	0
480	20240628	122900	203465143	924	924	924	924	11
481	20240628	122800	203454979	924	924	924	924	0
482	20240628	122700	203454979	924	924	924	924	513
483	20240628	122600	202980967	925	925	925	925	0
484	20240628	122500	202980967	925	927	927	925	2487
485	20240628	122400	200678518	927	927	927	927	1
486	20240628	122300	200677591	927	926	927	926	1777
487	20240628	122200	199032082	926	926	926	926	0
488	20240628	122100	199032082	926	926	926	926	0
489	20240628	122000	199032082	926	926	926	926	1
490	20240628	121900	199031156	926	927	927	926	896
491	20240628	121800	198200568	927	927	927	927	32
492	20240628	121700	198170904	927	927	927	927	1
493	20240628	121600	198169977	927	927	927	927	0
494	20240628	121500	198169977	927	927	927	927	2
495	20240628	121400	198168123	927	927	927	927	0
496	20240628	121300	198168123	927	927	927	927	2
497	20240628	121200	198166269	928	928	928	928	0
498	20240628	121100	198166269	928	928	928	928	0
499	20240628	121000	198166269	928	928	928	928	0
500	20240628	120900	198166269	928	928	928	928	260
501	20240628	120800	197924989	928	928	928	928	0
502	20240628	120700	197924989	928	928	928	928	5
503	20240628	120600	197920349	928	928	928	928	0
504	20240628	120500	197920349	928	928	928	928	0
505	20240628	120400	197920349	928	928	928	928	0
506	20240628	120300	197920349	928	928	928	928	1000
507	20240628	120200	196992349	928	928	928	928	100
508	20240628	120100	196899549	927	927	927	927	0
509	20240628	120000	196899549	927	927	927	927	0
510	20240628	115900	196899549	927	927	927	927	93
511	20240628	115800	196813338	927	927	927	927	0
512	20240628	115700	196813338	927	927	927	927	0
513	20240628	115600	196813338	927	927	927	927	1
514	20240628	115500	196812411	928	928	928	928	0
515	20240628	115400	196812411	928	928	928	928	0
516	20240628	115300	196812411	928	928	928	928	0
517	20240628	115200	196812411	928	928	928	928	0
518	20240628	115100	196812411	928	928	928	928	56
519	20240628	115000	196760443	928	928	928	928	0
520	20240628	114900	196760443	928	928	928	928	0
521	20240628	114800	196760443	928	928	928	928	0
522	20240628	114700	196760443	928	928	928	928	0
523	20240628	114600	196760443	928	928	928	928	0
524	20240628	114500	196760443	928	928	928	928	0
525	20240628	114400	196760443	928	928	928	928	0
526	20240628	114300	196760443	928	928	928	928	0
527	20240628	114200	196760443	928	928	928	928	4
528	20240628	114100	196756731	927	927	927	927	0
529	20240628	114000	196756731	927	927	927	927	0
530	20240628	113900	196756731	927	927	927	927	0
531	20240628	113800	196756731	927	927	927	927	0
532	20240628	113700	196756731	927	927	927	927	0
533	20240628	113600	196756731	927	927	927	927	0
534	20240628	113500	196756731	927	927	927	927	9
535	20240628	113400	196748388	926	926	926	926	10
536	20240628	113300	196739128	926	926	926	926	0
537	20240628	113200	196739128	926	926	926	926	0
538	20240628	113100	196739128	926	926	926	926	0
539	20240628	113000	196739128	926	926	926	926	0
540	20240628	112900	196739128	926	926	926	926	0
541	20240628	112800	196739128	926	926	926	926	0
542	20240628	112700	196739128	926	926	926	926	0
543	20240628	112600	196739128	926	926	926	926	21
544	20240628	112500	196719682	926	926	926	926	21
545	20240628	112400	196700236	926	926	926	926	0
546	20240628	112300	196700236	926	926	926	926	0
547	20240628	112200	196700236	926	926	926	926	0
548	20240628	112100	196700236	926	928	928	926	588
549	20240628	112000	196155746	927	927	927	927	39
550	20240628	111900	196119593	927	927	927	927	0
551	20240628	111800	196119593	927	927	927	927	0
552	20240628	111700	196119593	927	927	927	927	0
553	20240628	111600	196119593	927	927	927	927	2
554	20240628	111500	196117739	926	926	926	926	0
555	20240628	111400	196117739	926	926	926	926	0
556	20240628	111300	196117739	926	926	926	926	1
557	20240628	111200	196116813	927	927	927	927	18
558	20240628	111100	196100127	927	927	927	927	0
559	20240628	111000	196100127	927	927	927	927	0
560	20240628	110900	196100127	927	927	927	927	0
561	20240628	110800	196100127	927	927	927	927	0
562	20240628	110700	196100127	927	927	927	927	1
563	20240628	110600	196099200	927	927	927	927	1
564	20240628	110500	196098273	927	927	927	927	0
565	20240628	110400	196098273	927	927	927	927	20
566	20240628	110300	196079733	927	927	927	927	0
567	20240628	110200	196079733	927	927	927	927	0
568	20240628	110100	196079733	927	927	927	927	0
569	20240628	110000	196079733	927	927	927	927	10
570	20240628	105900	196070463	928	928	928	928	0
571	20240628	105800	196070463	928	928	928	928	0
572	20240628	105700	196070463	928	928	928	928	3
573	20240628	105600	196067679	928	928	928	928	0
574	20240628	105500	196067679	928	928	928	928	0
575	20240628	105400	196067679	928	928	928	928	1000
576	20240628	105300	195139679	928	928	928	928	0
577	20240628	105200	195139679	928	928	928	928	300
578	20240628	105100	194861279	928	928	928	928	1000
579	20240628	105000	193933279	928	927	928	927	3000
580	20240628	104900	191150285	927	927	927	927	6
581	20240628	104800	191144723	927	927	927	927	0
582	20240628	104700	191144723	927	927	927	927	0
583	20240628	104600	191144723	927	927	927	927	92
584	20240628	104500	191059439	927	927	927	927	0
585	20240628	104400	191059439	927	927	927	927	645
586	20240628	104300	190461524	927	927	927	927	5491
587	20240628	104200	185371367	927	927	927	927	23
588	20240628	104100	185350046	925	925	925	925	0
589	20240628	104000	185350046	925	925	925	925	0
590	20240628	103900	185350046	925	925	925	925	0
591	20240628	103800	185350046	925	925	925	925	1
592	20240628	103700	185349121	925	926	926	925	500
593	20240628	103600	184886531	926	926	926	926	30
594	20240628	103500	184858751	927	927	927	927	0
595	20240628	103400	184858751	927	927	927	927	0
596	20240628	103300	184858751	927	927	927	927	1
597	20240628	103200	184857824	927	927	927	927	0
598	20240628	103100	184857824	927	927	927	927	0
599	20240628	103000	184857824	927	927	927	927	500
600	20240628	102900	184394324	926	926	926	926	1
601	20240628	102800	184393398	927	927	927	927	101
602	20240628	102700	184299771	927	927	927	927	0
603	20240628	102600	184299771	927	927	927	927	5
604	20240628	102500	184295136	926	926	926	926	0
605	20240628	102400	184295136	926	926	926	926	567
606	20240628	102300	183770094	926	926	926	926	0
607	20240628	102200	183770094	926	926	926	926	5000
608	20240628	102100	179140094	926	926	926	926	200
609	20240628	102000	178954894	926	926	926	926	187
610	20240628	101900	178781732	927	927	927	927	0
611	20240628	101800	178781732	927	927	927	927	400
612	20240628	101700	178410932	927	927	927	927	0
613	20240628	101600	178410932	927	927	927	927	0
614	20240628	101500	178410932	927	927	927	927	5462
615	20240628	101400	173347658	927	927	927	927	0
616	20240628	101300	173347658	927	926	927	926	1200
617	20240628	101200	172235529	926	926	926	926	0
618	20240628	101100	172235529	926	926	926	926	0
619	20240628	101000	172235529	926	925	926	925	2195
620	20240628	100900	170203406	925	925	925	925	0
621	20240628	100800	170203406	925	925	925	925	0
622	20240628	100700	170203406	925	925	925	925	0
623	20240628	100600	170203406	925	925	925	925	0
624	20240628	100500	170203406	925	925	925	925	0
625	20240628	100400	170203406	925	925	925	925	0
626	20240628	100300	170203406	925	926	926	925	2321
627	20240628	100200	168055754	927	927	927	927	1
628	20240628	100100	168054827	927	926	927	926	3
629	20240628	100000	168052047	927	927	927	927	0
630	20240628	095900	168052047	927	927	927	927	2
631	20240628	095800	168050193	927	927	927	927	866
632	20240628	095700	167247411	927	927	927	927	0
633	20240628	095600	167247411	927	929	929	927	1930
634	20240628	095500	165458231	927	927	927	927	0
635	20240628	095400	165458231	927	927	927	927	0
636	20240628	095300	165458231	927	927	927	927	99
637	20240628	095200	165366458	927	927	927	926	1791
638	20240628	095100	163706492	929	929	929	929	1000
639	20240628	095000	162777492	927	927	927	927	0
640	20240628	094900	162777492	927	927	927	927	600
641	20240628	094800	162221292	927	927	927	927	0
642	20240628	094700	162221292	927	927	927	927	231
643	20240628	094600	162007155	928	928	928	928	1774
644	20240628	094500	160360883	929	929	929	929	248
645	20240628	094400	160130491	930	930	930	930	0
646	20240628	094300	160130491	930	930	930	930	0
647	20240628	094200	160130491	930	930	930	930	1
648	20240628	094100	160129561	928	928	928	928	0
649	20240628	094000	160129561	928	928	928	928	0
650	20240628	093900	160129561	928	930	930	928	1301
651	20240628	093800	158920911	930	930	930	930	518
652	20240628	093700	158439171	930	930	930	930	34
653	20240628	093600	158407551	933	933	933	933	500
654	20240628	093500	157941051	930	933	933	930	225
655	20240628	093400	157731721	933	933	933	933	11
656	20240628	093300	157721458	933	933	933	933	0
657	20240628	093200	157721458	933	933	933	933	26
658	20240628	093100	157697200	930	931	931	930	7430
659	20240628	093000	150785778	935	935	935	935	1044
660	20240628	092900	149809638	935	935	935	932	5003
661	20240628	092800	145138159	936	936	936	936	200
662	20240628	092700	144950959	936	936	936	936	300
663	20240628	092600	144670159	937	937	937	937	0
664	20240628	092500	144670159	937	937	937	937	0
665	20240628	092400	144670159	937	940	940	936	1651
666	20240628	092300	143122795	941	941	941	941	0
667	20240628	092200	143122795	941	942	942	935	502
668	20240628	092100	142652912	937	935	937	935	2025
669	20240628	092000	140758077	937	940	940	937	402
670	20240628	091900	140381235	938	938	944	938	102
671	20240628	091800	140285479	939	939	939	938	4
672	20240628	091700	140281725	937	937	937	937	6
673	20240628	091600	140276103	935	946	946	935	5021
674	20240628	091500	135570883	940	940	940	940	1000
675	20240628	091400	134630883	940	945	946	940	874
676	20240628	091300	133804161	946	941	946	940	4604
677	20240628	091200	129467829	942	940	942	940	1561
678	20240628	091100	128000388	940	940	942	938	275
679	20240628	091000	127742303	937	937	942	937	662
680	20240628	090900	127121721	936	935	942	935	5019
681	20240628	090800	122427908	935	942	942	935	12068
682	20240628	090700	111109826	941	943	943	941	5295
683	20240628	090600	106121192	949	963	963	943	7096
684	20240628	090500	99390075	963	968	968	937	78066
685	20240628	090400	23923765	960	960	960	960	0
686	20240628	090300	23923765	960	960	960	960	0
687	20240628	090200	23923765	960	921	960	907	19083
688	20240628	090100	5981999	922	910	930	910	4501
689	20240628	090000	1831733	901	901	901	901	2033