KissMeData/153490/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203300	79305723	975	975	975	975	2843
3	20240628	203200	79305723	975	975	975	975	0
4	20240628	203100	79305723	975	975	975	975	0
5	20240628	203000	79305723	975	975	975	975	0
6	20240628	202900	79305723	975	975	975	975	0
7	20240628	202800	79305723	975	975	975	975	0
8	20240628	202700	79305723	975	975	975	975	0
9	20240628	202600	79305723	975	975	975	975	0
10	20240628	202500	79305723	975	975	975	975	0
11	20240628	202400	79305723	975	975	975	975	0
12	20240628	202300	79305723	975	975	975	975	0
13	20240628	202200	79305723	975	975	975	975	0
14	20240628	202100	79305723	975	975	975	975	0
15	20240628	202000	79305723	975	975	975	975	0
16	20240628	201900	79305723	975	975	975	975	0
17	20240628	201800	79305723	975	975	975	975	0
18	20240628	201700	79305723	975	975	975	975	0
19	20240628	201600	79305723	975	975	975	975	0
20	20240628	201500	79305723	975	975	975	975	0
21	20240628	201400	79305723	975	975	975	975	0
22	20240628	201300	79305723	975	975	975	975	0
23	20240628	201200	79305723	975	975	975	975	0
24	20240628	201100	79305723	975	975	975	975	0
25	20240628	201000	79305723	975	975	975	975	0
26	20240628	200900	79305723	975	975	975	975	0
27	20240628	200800	79305723	975	975	975	975	0
28	20240628	200700	79305723	975	975	975	975	0
29	20240628	200600	79305723	975	975	975	975	0
30	20240628	200500	79305723	975	975	975	975	0
31	20240628	200400	79305723	975	975	975	975	0
32	20240628	200300	79305723	975	975	975	975	2843
33	20240628	200200	79305723	975	975	975	975	0
34	20240628	200100	79305723	975	975	975	975	0
35	20240628	200000	79305723	975	975	975	975	0
36	20240628	195900	79305723	975	975	975	975	0
37	20240628	195800	79305723	975	975	975	975	0
38	20240628	195700	79305723	975	975	975	975	0
39	20240628	195600	79305723	975	975	975	975	0
40	20240628	195500	79305723	975	975	975	975	0
41	20240628	195400	79305723	975	975	975	975	0
42	20240628	195300	79305723	975	975	975	975	0
43	20240628	195200	79305723	975	975	975	975	0
44	20240628	195100	79305723	975	975	975	975	0
45	20240628	195000	79305723	975	975	975	975	0
46	20240628	194900	79305723	975	975	975	975	0
47	20240628	194800	79305723	975	975	975	975	0
48	20240628	194700	79305723	975	975	975	975	0
49	20240628	194600	79305723	975	975	975	975	0
50	20240628	194500	79305723	975	975	975	975	0
51	20240628	194400	79305723	975	975	975	975	0
52	20240628	194300	79305723	975	975	975	975	0
53	20240628	194200	79305723	975	975	975	975	0
54	20240628	194100	79305723	975	975	975	975	0
55	20240628	194000	79305723	975	975	975	975	0
56	20240628	193900	79305723	975	975	975	975	0
57	20240628	193800	79305723	975	975	975	975	0
58	20240628	193700	79305723	975	975	975	975	0
59	20240628	193600	79305723	975	975	975	975	0
60	20240628	193500	79305723	975	975	975	975	0
61	20240628	193400	79305723	975	975	975	975	0
62	20240628	193300	79305723	975	975	975	975	2843
63	20240628	193200	79305723	975	975	975	975	0
64	20240628	193100	79305723	975	975	975	975	0
65	20240628	193000	79305723	975	975	975	975	0
66	20240628	192900	79305723	975	975	975	975	0
67	20240628	192800	79305723	975	975	975	975	0
68	20240628	192700	79305723	975	975	975	975	0
69	20240628	192600	79305723	975	975	975	975	0
70	20240628	192500	79305723	975	975	975	975	0
71	20240628	192400	79305723	975	975	975	975	0
72	20240628	192300	79305723	975	975	975	975	0
73	20240628	192200	79305723	975	975	975	975	0
74	20240628	192100	79305723	975	975	975	975	0
75	20240628	192000	79305723	975	975	975	975	0
76	20240628	191900	79305723	975	975	975	975	0
77	20240628	191800	79305723	975	975	975	975	0
78	20240628	191700	79305723	975	975	975	975	0
79	20240628	191600	79305723	975	975	975	975	0
80	20240628	191500	79305723	975	975	975	975	0
81	20240628	191400	79305723	975	975	975	975	0
82	20240628	191300	79305723	975	975	975	975	0
83	20240628	191200	79305723	975	975	975	975	0
84	20240628	191100	79305723	975	975	975	975	0
85	20240628	191000	79305723	975	975	975	975	0
86	20240628	190900	79305723	975	975	975	975	0
87	20240628	190800	79305723	975	975	975	975	0
88	20240628	190700	79305723	975	975	975	975	0
89	20240628	190600	79305723	975	975	975	975	0
90	20240628	190500	79305723	975	975	975	975	0
91	20240628	190400	79305723	975	975	975	975	0
92	20240628	190300	79305723	975	975	975	975	2843
93	20240628	190200	79305723	975	975	975	975	0
94	20240628	190100	79305723	975	975	975	975	0
95	20240628	190000	79305723	975	975	975	975	0
96	20240628	185900	79305723	975	975	975	975	0
97	20240628	185800	79305723	975	975	975	975	0
98	20240628	185700	79305723	975	975	975	975	0
99	20240628	185600	79305723	975	975	975	975	0
100	20240628	185500	79305723	975	975	975	975	0
101	20240628	185400	79305723	975	975	975	975	0
102	20240628	185300	79305723	975	975	975	975	0
103	20240628	185200	79305723	975	975	975	975	0
104	20240628	185100	79305723	975	975	975	975	0
105	20240628	185000	79305723	975	975	975	975	0
106	20240628	184900	79305723	975	975	975	975	0
107	20240628	184800	79305723	975	975	975	975	0
108	20240628	184700	79305723	975	975	975	975	0
109	20240628	184600	79305723	975	975	975	975	0
110	20240628	184500	79305723	975	975	975	975	0
111	20240628	184400	79305723	975	975	975	975	0
112	20240628	184300	79305723	975	975	975	975	0
113	20240628	184200	79305723	975	975	975	975	0
114	20240628	184100	79305723	975	975	975	975	0
115	20240628	184000	79305723	975	975	975	975	0
116	20240628	183900	79305723	975	975	975	975	0
117	20240628	183800	79305723	975	975	975	975	0
118	20240628	183700	79305723	975	975	975	975	0
119	20240628	183600	79305723	975	975	975	975	0
120	20240628	183500	79305723	975	975	975	975	0
121	20240628	183400	79305723	975	975	975	975	0
122	20240628	183300	79305723	975	975	975	975	2843
123	20240628	183200	79305723	975	975	975	975	0
124	20240628	183100	79305723	975	975	975	975	0
125	20240628	183000	79305723	975	975	975	975	0
126	20240628	182900	79305723	975	975	975	975	0
127	20240628	182800	79305723	975	975	975	975	0
128	20240628	182700	79305723	975	975	975	975	0
129	20240628	182600	79305723	975	975	975	975	0
130	20240628	182500	79305723	975	975	975	975	0
131	20240628	182400	79305723	975	975	975	975	0
132	20240628	182300	79305723	975	975	975	975	0
133	20240628	182200	79305723	975	975	975	975	0
134	20240628	182100	79305723	975	975	975	975	0
135	20240628	182000	79305723	975	975	975	975	0
136	20240628	181900	79305723	975	975	975	975	0
137	20240628	181800	79305723	975	975	975	975	0
138	20240628	181700	79305723	975	975	975	975	0
139	20240628	181600	79305723	975	975	975	975	0
140	20240628	181500	79305723	975	975	975	975	0
141	20240628	181400	79305723	975	975	975	975	0
142	20240628	181300	79305723	975	975	975	975	0
143	20240628	181200	79305723	975	975	975	975	0
144	20240628	181100	79305723	975	975	975	975	0
145	20240628	181000	79305723	975	975	975	975	0
146	20240628	180900	79305723	975	975	975	975	0
147	20240628	180800	79305723	975	975	975	975	0
148	20240628	180700	79305723	975	975	975	975	0
149	20240628	180600	79305723	975	975	975	975	0
150	20240628	180500	79305723	975	975	975	975	0
151	20240628	180400	79305723	975	975	975	975	0
152	20240628	180300	79305723	975	975	975	975	2843
153	20240628	180200	79305723	975	975	975	975	0
154	20240628	180100	79305723	975	975	975	975	0
155	20240628	180000	79305723	975	975	975	975	0
156	20240628	175900	79305723	975	975	975	975	0
157	20240628	175800	79305723	975	975	975	975	0
158	20240628	175700	79305723	975	975	975	975	0
159	20240628	175600	79305723	975	975	975	975	0
160	20240628	175500	79305723	975	975	975	975	0
161	20240628	175400	79305723	975	975	975	975	0
162	20240628	175300	79305723	975	975	975	975	0
163	20240628	175200	79305723	975	975	975	975	0
164	20240628	175100	79305723	975	975	975	975	0
165	20240628	175000	79305723	975	975	975	975	0
166	20240628	174900	79305723	975	975	975	975	0
167	20240628	174800	79305723	975	975	975	975	0
168	20240628	174700	79305723	975	975	975	975	0
169	20240628	174600	79305723	975	975	975	975	0
170	20240628	174500	79305723	975	975	975	975	0
171	20240628	174400	79305723	975	975	975	975	0
172	20240628	174300	79305723	975	975	975	975	0
173	20240628	174200	79305723	975	975	975	975	0
174	20240628	174100	79305723	975	975	975	975	0
175	20240628	174000	79305723	975	975	975	975	0
176	20240628	173900	79305723	975	975	975	975	0
177	20240628	173800	79305723	975	975	975	975	0
178	20240628	173700	79305723	975	975	975	975	0
179	20240628	173600	79305723	975	975	975	975	0
180	20240628	173500	79305723	975	975	975	975	0
181	20240628	173400	79305723	975	975	975	975	0
182	20240628	173300	79305723	975	975	975	975	2843
183	20240628	173200	79305723	975	975	975	975	0
184	20240628	173100	79305723	975	975	975	975	0
185	20240628	173000	79305723	975	975	975	975	0
186	20240628	172900	79305723	975	975	975	975	0
187	20240628	172800	79305723	975	975	975	975	0
188	20240628	172700	79305723	975	975	975	975	0
189	20240628	172600	79305723	975	975	975	975	0
190	20240628	172500	79305723	975	975	975	975	0
191	20240628	172400	79305723	975	975	975	975	0
192	20240628	172300	79305723	975	975	975	975	0
193	20240628	172200	79305723	975	975	975	975	0
194	20240628	172100	79305723	975	975	975	975	0
195	20240628	172000	79305723	975	975	975	975	0
196	20240628	171900	79305723	975	975	975	975	0
197	20240628	171800	79305723	975	975	975	975	0
198	20240628	171700	79305723	975	975	975	975	0
199	20240628	171600	79305723	975	975	975	975	0
200	20240628	171500	79305723	975	975	975	975	0
201	20240628	171400	79305723	975	975	975	975	0
202	20240628	171300	79305723	975	975	975	975	0
203	20240628	171200	79305723	975	975	975	975	0
204	20240628	171100	79305723	975	975	975	975	0
205	20240628	171000	79305723	975	975	975	975	0
206	20240628	170900	79305723	975	975	975	975	0
207	20240628	170800	79305723	975	975	975	975	0
208	20240628	170700	79305723	975	975	975	975	0
209	20240628	170600	79305723	975	975	975	975	0
210	20240628	170500	79305723	975	975	975	975	0
211	20240628	170400	79305723	975	975	975	975	0
212	20240628	170300	79305723	975	975	975	975	2843
213	20240628	170200	79305723	975	975	975	975	0
214	20240628	170100	79305723	975	975	975	975	0
215	20240628	170000	79305723	975	975	975	975	0
216	20240628	165900	79305723	975	975	975	975	0
217	20240628	165800	79305723	975	975	975	975	0
218	20240628	165700	79305723	975	975	975	975	0
219	20240628	165600	79305723	975	975	975	975	0
220	20240628	165500	79305723	975	975	975	975	0
221	20240628	165400	79305723	975	975	975	975	0
222	20240628	165300	79305723	975	975	975	975	0
223	20240628	165200	79305723	975	975	975	975	0
224	20240628	165100	79305723	975	975	975	975	0
225	20240628	165000	79305723	975	975	975	975	0
226	20240628	164900	79305723	975	975	975	975	0
227	20240628	164800	79305723	975	975	975	975	0
228	20240628	164700	79305723	975	975	975	975	0
229	20240628	164600	79305723	975	975	975	975	0
230	20240628	164500	79305723	975	975	975	975	0
231	20240628	164400	79305723	975	975	975	975	0
232	20240628	164300	79305723	975	975	975	975	0
233	20240628	164200	79305723	975	975	975	975	0
234	20240628	164100	79305723	975	975	975	975	0
235	20240628	164000	79305723	975	975	975	975	0
236	20240628	163900	79305723	975	975	975	975	0
237	20240628	163800	79305723	975	975	975	975	0
238	20240628	163700	79305723	975	975	975	975	0
239	20240628	163600	79305723	975	975	975	975	0
240	20240628	163500	79305723	975	975	975	975	0
241	20240628	163400	79305723	975	975	975	975	0
242	20240628	163300	79305723	975	975	975	975	2843
243	20240628	163200	79305723	975	975	975	975	0
244	20240628	163100	79305723	975	975	975	975	0
245	20240628	163000	79305723	975	975	975	975	0
246	20240628	162900	79305723	975	975	975	975	0
247	20240628	162800	79305723	975	975	975	975	0
248	20240628	162700	79305723	975	975	975	975	0
249	20240628	162600	79305723	975	975	975	975	0
250	20240628	162500	79305723	975	975	975	975	0
251	20240628	162400	79305723	975	975	975	975	0
252	20240628	162300	79305723	975	975	975	975	0
253	20240628	162200	79305723	975	975	975	975	0
254	20240628	162100	79305723	975	975	975	975	0
255	20240628	162000	79305723	975	975	975	975	0
256	20240628	161900	79305723	975	975	975	975	0
257	20240628	161800	79305723	975	975	975	975	0
258	20240628	161700	79305723	975	975	975	975	0
259	20240628	161600	79305723	975	975	975	975	0
260	20240628	161500	79305723	975	975	975	975	0
261	20240628	161400	79305723	975	975	975	975	0
262	20240628	161300	79305723	975	975	975	975	0
263	20240628	161200	79305723	975	975	975	975	0
264	20240628	161100	79305723	975	975	975	975	0
265	20240628	161000	79305723	975	975	975	975	0
266	20240628	160900	79305723	975	975	975	975	0
267	20240628	160800	79305723	975	975	975	975	0
268	20240628	160700	79305723	975	975	975	975	0
269	20240628	160600	79305723	975	975	975	975	0
270	20240628	160500	79305723	975	975	975	975	0
271	20240628	160400	79305723	975	975	975	975	0
272	20240628	160300	79305723	975	975	975	975	2843
273	20240628	160200	79305723	975	975	975	975	0
274	20240628	160100	79305723	975	975	975	975	0
275	20240628	160000	79305723	975	975	975	975	0
276	20240628	155900	79305723	975	975	975	975	0
277	20240628	155800	79305723	975	975	975	975	0
278	20240628	155700	79305723	975	975	975	975	0
279	20240628	155600	79305723	975	975	975	975	0
280	20240628	155500	79305723	975	975	975	975	0
281	20240628	155400	79305723	975	975	975	975	0
282	20240628	155300	79305723	975	975	975	975	0
283	20240628	155200	79305723	975	975	975	975	0
284	20240628	155100	79305723	975	975	975	975	0
285	20240628	155000	79305723	975	975	975	975	0
286	20240628	154900	79305723	975	975	975	975	0
287	20240628	154800	79305723	975	975	975	975	0
288	20240628	154700	79305723	975	975	975	975	0
289	20240628	154600	79305723	975	975	975	975	0
290	20240628	154500	79305723	975	975	975	975	0
291	20240628	154400	79305723	975	975	975	975	0
292	20240628	154300	79305723	975	975	975	975	0
293	20240628	154200	79305723	975	975	975	975	0
294	20240628	154100	79305723	975	975	975	975	0
295	20240628	154000	79305723	975	975	975	975	0
296	20240628	153900	79305723	975	975	975	975	0
297	20240628	153800	79305723	975	975	975	975	0
298	20240628	153700	79305723	975	975	975	975	0
299	20240628	153600	79305723	975	975	975	975	0
300	20240628	153500	79305723	975	975	975	975	0
301	20240628	153400	79305723	975	975	975	975	0
302	20240628	153300	79305723	975	975	975	975	2843
303	20240628	153200	79305723	975	975	975	975	0
304	20240628	153100	79305723	975	975	975	975	0
305	20240628	153000	79305723	975	975	975	975	2843
306	20240628	152900	76533798	965	965	965	965	0
307	20240628	152800	76533798	965	965	965	965	0
308	20240628	152700	76533798	965	965	965	965	0
309	20240628	152600	76533798	965	965	965	965	0
310	20240628	152500	76533798	965	965	965	965	0
311	20240628	152400	76533798	965	965	965	965	0
312	20240628	152300	76533798	965	965	965	965	0
313	20240628	152200	76533798	965	965	965	965	0
314	20240628	152100	76533798	965	965	965	965	0
315	20240628	152000	76533798	965	965	965	965	0
316	20240628	151900	76533798	965	965	965	965	3
317	20240628	151800	76530903	965	965	965	965	40
318	20240628	151700	76492303	965	965	965	965	0
319	20240628	151600	76492303	965	965	965	965	20
320	20240628	151500	76473003	966	966	966	966	10
321	20240628	151400	76463343	965	965	965	965	0
322	20240628	151300	76463343	965	965	965	965	21
323	20240628	151200	76443078	966	966	966	966	4
324	20240628	151100	76439214	966	966	966	966	0
325	20240628	151000	76439214	966	966	966	966	181
326	20240628	150900	76264368	967	967	967	967	0
327	20240628	150800	76264368	967	967	967	967	0
328	20240628	150700	76264368	967	967	967	967	0
329	20240628	150600	76264368	967	967	967	967	0
330	20240628	150500	76264368	967	967	967	967	0
331	20240628	150400	76264368	967	967	967	967	0
332	20240628	150300	76264368	967	969	969	967	2123
333	20240628	150200	74207937	973	973	973	973	0
334	20240628	150100	74207937	973	973	973	973	0
335	20240628	150000	74207937	973	973	973	973	0
336	20240628	145900	74207937	973	973	973	973	0
337	20240628	145800	74207937	973	973	973	973	0
338	20240628	145700	74207937	973	973	973	973	0
339	20240628	145600	74207937	973	973	973	973	0
340	20240628	145500	74207937	973	973	973	973	100
341	20240628	145400	74110637	973	973	973	973	0
342	20240628	145300	74110637	973	972	973	972	200
343	20240628	145200	73916038	973	973	973	973	0
344	20240628	145100	73916038	973	973	973	973	0
345	20240628	145000	73916038	973	973	973	973	10
346	20240628	144900	73906308	973	969	973	969	471
347	20240628	144800	73448309	973	973	973	973	0
348	20240628	144700	73448309	973	973	973	973	0
349	20240628	144600	73448309	973	973	973	973	0
350	20240628	144500	73448309	973	969	973	969	15
351	20240628	144400	73433734	973	973	973	973	0
352	20240628	144300	73433734	973	973	973	973	0
353	20240628	144200	73433734	973	973	973	973	0
354	20240628	144100	73433734	973	973	973	973	0
355	20240628	144000	73433734	973	973	973	973	0
356	20240628	143900	73433734	973	973	973	973	0
357	20240628	143800	73433734	973	973	973	973	0
358	20240628	143700	73433734	973	973	973	973	15
359	20240628	143600	73419139	974	974	974	974	0
360	20240628	143500	73419139	974	974	974	974	0
361	20240628	143400	73419139	974	974	974	974	0
362	20240628	143300	73419139	974	974	974	974	0
363	20240628	143200	73419139	974	974	974	974	0
364	20240628	143100	73419139	974	974	974	974	0
365	20240628	143000	73419139	974	974	974	974	0
366	20240628	142900	73419139	974	974	974	974	0
367	20240628	142800	73419139	974	974	974	974	0
368	20240628	142700	73419139	974	974	974	974	0
369	20240628	142600	73419139	974	974	974	974	0
370	20240628	142500	73419139	974	974	974	974	0
371	20240628	142400	73419139	974	974	974	974	0
372	20240628	142300	73419139	974	974	974	974	0
373	20240628	142200	73419139	974	974	974	974	0
374	20240628	142100	73419139	974	974	974	974	0
375	20240628	142000	73419139	974	974	974	974	0
376	20240628	141900	73419139	974	974	974	974	0
377	20240628	141800	73419139	974	974	974	974	0
378	20240628	141700	73419139	974	974	974	974	0
379	20240628	141600	73419139	974	974	974	974	0
380	20240628	141500	73419139	974	974	974	974	0
381	20240628	141400	73419139	974	974	974	974	30
382	20240628	141300	73389919	975	975	975	975	0
383	20240628	141200	73389919	975	971	975	971	4850
384	20240628	141100	68669086	969	971	971	969	148
385	20240628	141000	68525670	971	971	971	971	0
386	20240628	140900	68525670	971	971	971	971	0
387	20240628	140800	68525670	971	971	971	971	0
388	20240628	140700	68525670	971	971	971	971	137
389	20240628	140600	68392643	969	969	969	969	0
390	20240628	140500	68392643	969	969	969	969	0
391	20240628	140400	68392643	969	969	969	969	0
392	20240628	140300	68392643	969	969	969	969	0
393	20240628	140200	68392643	969	969	969	969	0
394	20240628	140100	68392643	969	969	969	969	464
395	20240628	140000	67943027	971	971	971	971	0
396	20240628	135900	67943027	971	971	971	971	0
397	20240628	135800	67943027	971	971	971	971	0
398	20240628	135700	67943027	971	971	971	971	0
399	20240628	135600	67943027	971	971	971	971	0
400	20240628	135500	67943027	971	971	971	971	0
401	20240628	135400	67943027	971	971	971	971	0
402	20240628	135300	67943027	971	971	971	971	0
403	20240628	135200	67943027	971	971	971	971	25
404	20240628	135100	67918752	971	970	971	970	2310
405	20240628	135000	65678042	970	970	970	970	8
406	20240628	134900	65670282	967	967	967	967	0
407	20240628	134800	65670282	967	967	967	967	0
408	20240628	134700	65670282	967	967	967	967	185
409	20240628	134600	65491387	970	970	970	970	0
410	20240628	134500	65491387	970	970	970	970	13
411	20240628	134400	65478777	967	967	967	967	0
412	20240628	134300	65478777	967	967	967	967	0
413	20240628	134200	65478777	967	967	967	967	0
414	20240628	134100	65478777	967	967	967	967	0
415	20240628	134000	65478777	967	967	967	967	0
416	20240628	133900	65478777	967	967	967	967	0
417	20240628	133800	65478777	967	967	967	967	0
418	20240628	133700	65478777	967	967	967	967	0
419	20240628	133600	65478777	967	967	967	967	0
420	20240628	133500	65478777	967	967	967	967	0
421	20240628	133400	65478777	967	967	967	967	0
422	20240628	133300	65478777	967	967	967	967	100
423	20240628	133200	65382077	970	970	970	970	0
424	20240628	133100	65382077	970	970	970	970	0
425	20240628	133000	65382077	970	970	970	970	0
426	20240628	132900	65382077	970	970	970	970	0
427	20240628	132800	65382077	970	970	970	970	0
428	20240628	132700	65382077	970	970	970	970	0
429	20240628	132600	65382077	970	970	970	970	0
430	20240628	132500	65382077	970	970	970	970	2062
431	20240628	132400	63381937	970	970	970	970	0
432	20240628	132300	63381937	970	970	970	970	1
433	20240628	132200	63380967	966	966	966	966	0
434	20240628	132100	63380967	966	966	966	966	0
435	20240628	132000	63380967	966	966	966	966	189
436	20240628	131900	63198393	967	967	967	967	0
437	20240628	131800	63198393	967	968	968	967	3323
438	20240628	131700	59984020	969	969	969	969	0
439	20240628	131600	59984020	969	969	969	969	10
440	20240628	131500	59974330	967	967	967	967	0
441	20240628	131400	59974330	967	967	967	967	0
442	20240628	131300	59974330	967	967	967	967	0
443	20240628	131200	59974330	967	967	967	967	0
444	20240628	131100	59974330	967	967	967	967	0
445	20240628	131000	59974330	967	967	967	967	0
446	20240628	130900	59974330	967	967	967	967	179
447	20240628	130800	59801237	972	972	972	972	2
448	20240628	130700	59799293	972	972	972	972	0
449	20240628	130600	59799293	972	972	972	972	2
450	20240628	130500	59797349	972	966	972	966	3
451	20240628	130400	59794445	972	972	972	972	0
452	20240628	130300	59794445	972	972	972	972	8
453	20240628	130200	59786669	973	973	973	973	0
454	20240628	130100	59786669	973	973	973	973	0
455	20240628	130000	59786669	973	973	973	973	5
456	20240628	125900	59781804	965	965	965	965	189
457	20240628	125800	59599419	973	973	973	973	0
458	20240628	125700	59599419	973	973	973	973	0
459	20240628	125600	59599419	973	973	973	973	0
460	20240628	125500	59599419	973	973	973	973	0
461	20240628	125400	59599419	973	971	973	971	158
462	20240628	125300	59445999	971	971	971	971	0
463	20240628	125200	59445999	971	971	971	971	0
464	20240628	125100	59445999	971	971	971	971	0
465	20240628	125000	59445999	971	971	971	971	197
466	20240628	124900	59254712	971	971	971	971	0
467	20240628	124800	59254712	971	971	971	971	1
468	20240628	124700	59253741	971	971	971	971	0
469	20240628	124600	59253741	971	971	971	971	0
470	20240628	124500	59253741	971	971	971	971	0
471	20240628	124400	59253741	971	971	971	971	0
472	20240628	124300	59253741	971	971	971	971	0
473	20240628	124200	59253741	971	971	971	971	0
474	20240628	124100	59253741	971	971	971	971	0
475	20240628	124000	59253741	971	971	971	971	0
476	20240628	123900	59253741	971	971	971	971	0
477	20240628	123800	59253741	971	971	971	971	1036
478	20240628	123700	58247785	965	965	965	965	330
479	20240628	123600	57929335	971	971	971	971	0
480	20240628	123500	57929335	971	971	971	971	0
481	20240628	123400	57929335	971	971	971	971	0
482	20240628	123300	57929335	971	971	971	971	40
483	20240628	123200	57890495	971	971	971	971	0
484	20240628	123100	57890495	971	971	971	971	2
485	20240628	123000	57888553	971	971	971	971	117
486	20240628	122900	57774946	965	965	965	965	0
487	20240628	122800	57774946	965	965	965	965	0
488	20240628	122700	57774946	965	965	965	965	0
489	20240628	122600	57774946	965	965	965	965	304
490	20240628	122500	57481586	965	965	965	965	0
491	20240628	122400	57481586	965	965	965	965	0
492	20240628	122300	57481586	965	965	965	965	15
493	20240628	122200	57467111	972	972	972	972	0
494	20240628	122100	57467111	972	972	972	972	0
495	20240628	122000	57467111	972	972	972	972	7
496	20240628	121900	57460307	972	972	972	972	0
497	20240628	121800	57460307	972	972	972	972	0
498	20240628	121700	57460307	972	972	972	972	0
499	20240628	121600	57460307	972	972	972	972	0
500	20240628	121500	57460307	972	972	972	972	0
501	20240628	121400	57460307	972	972	972	972	0
502	20240628	121300	57460307	972	972	972	972	0
503	20240628	121200	57460307	972	972	972	972	1
504	20240628	121100	57459335	972	972	972	972	0
505	20240628	121000	57459335	972	972	972	972	100
506	20240628	120900	57362135	965	965	965	965	0
507	20240628	120800	57362135	965	965	965	965	0
508	20240628	120700	57362135	965	965	965	965	211
509	20240628	120600	57158520	965	965	965	965	0
510	20240628	120500	57158520	965	965	965	965	0
511	20240628	120400	57158520	965	965	965	965	0
512	20240628	120300	57158520	965	965	965	965	0
513	20240628	120200	57158520	965	965	965	965	0
514	20240628	120100	57158520	965	965	965	965	0
515	20240628	120000	57158520	965	965	965	965	0
516	20240628	115900	57158520	965	965	965	965	0
517	20240628	115800	57158520	965	965	965	965	651
518	20240628	115700	56530305	965	966	966	965	113
519	20240628	115600	56421218	966	966	966	966	0
520	20240628	115500	56421218	966	966	966	966	0
521	20240628	115400	56421218	966	966	966	966	3
522	20240628	115300	56418320	967	967	967	967	0
523	20240628	115200	56418320	967	967	967	967	0
524	20240628	115100	56418320	967	967	967	967	355
525	20240628	115000	56075035	967	967	967	967	0
526	20240628	114900	56075035	967	967	967	967	3
527	20240628	114800	56072134	972	972	972	972	0
528	20240628	114700	56072134	972	972	972	972	0
529	20240628	114600	56072134	972	972	972	972	0
530	20240628	114500	56072134	972	972	972	972	0
531	20240628	114400	56072134	972	972	972	972	20
532	20240628	114300	56052694	972	968	972	968	501
533	20240628	114200	55565890	967	967	967	967	0
534	20240628	114100	55565890	967	967	967	967	0
535	20240628	114000	55565890	967	967	967	967	0
536	20240628	113900	55565890	967	967	967	967	0
537	20240628	113800	55565890	967	967	967	967	0
538	20240628	113700	55565890	967	967	967	967	3
539	20240628	113600	55562989	967	967	967	967	0
540	20240628	113500	55562989	967	967	967	967	0
541	20240628	113400	55562989	967	967	967	967	0
542	20240628	113300	55562989	967	967	967	967	0
543	20240628	113200	55562989	967	965	967	965	203
544	20240628	113100	55366694	966	966	966	966	10
545	20240628	113000	55357034	965	965	965	965	0
546	20240628	112900	55357034	965	965	965	965	0
547	20240628	112800	55357034	965	965	965	965	0
548	20240628	112700	55357034	965	965	965	965	0
549	20240628	112600	55357034	965	965	965	965	3
550	20240628	112500	55354139	973	973	973	973	0
551	20240628	112400	55354139	973	973	973	973	1
552	20240628	112300	55353166	973	973	973	973	1
553	20240628	112200	55352193	965	965	965	965	0
554	20240628	112100	55352193	965	965	965	965	0
555	20240628	112000	55352193	965	965	965	965	3
556	20240628	111900	55349298	965	965	965	965	0
557	20240628	111800	55349298	965	965	965	965	0
558	20240628	111700	55349298	965	965	965	965	0
559	20240628	111600	55349298	965	965	965	965	0
560	20240628	111500	55349298	965	965	965	965	0
561	20240628	111400	55349298	965	965	965	965	3
562	20240628	111300	55346403	965	965	965	965	0
563	20240628	111200	55346403	965	965	965	965	0
564	20240628	111100	55346403	965	965	965	965	0
565	20240628	111000	55346403	965	965	965	965	0
566	20240628	110900	55346403	965	965	965	965	4
567	20240628	110800	55342543	965	965	965	965	0
568	20240628	110700	55342543	965	965	965	965	0
569	20240628	110600	55342543	965	965	965	965	0
570	20240628	110500	55342543	965	965	965	965	0
571	20240628	110400	55342543	965	965	965	965	23
572	20240628	110300	55320348	965	974	975	965	3876
573	20240628	110200	51542803	974	974	974	974	0
574	20240628	110100	51542803	974	974	974	974	0
575	20240628	110000	51542803	974	974	974	974	0
576	20240628	105900	51542803	974	969	974	969	2380
577	20240628	105800	49228651	959	959	959	959	4
578	20240628	105700	49224815	970	970	970	970	0
579	20240628	105600	49224815	970	970	970	970	0
580	20240628	105500	49224815	970	965	970	960	1342
581	20240628	105400	47934069	975	975	975	975	0
582	20240628	105300	47934069	975	970	975	970	2628
583	20240628	105200	45376506	959	959	959	959	4
584	20240628	105100	45372670	971	970	971	970	1327
585	20240628	105000	44084233	971	971	971	971	0
586	20240628	104900	44084233	971	971	971	971	0
587	20240628	104800	44084233	971	971	971	971	1288
588	20240628	104700	42833585	971	970	971	970	6735
589	20240628	104600	36293904	959	959	959	959	4
590	20240628	104500	36290068	972	972	972	972	1
591	20240628	104400	36289096	972	972	972	972	0
592	20240628	104300	36289096	972	974	974	965	639
593	20240628	104200	35668952	973	966	973	966	1175
594	20240628	104100	34527448	965	956	965	956	120
595	20240628	104000	34412584	966	964	966	964	1025
596	20240628	103900	33423972	964	964	964	964	0
597	20240628	103800	33423972	964	964	964	964	3
598	20240628	103700	33421080	954	964	964	954	370
599	20240628	103600	33064510	964	960	964	954	1028
600	20240628	103500	32075557	954	954	954	954	4
601	20240628	103400	32071741	960	960	960	960	1032
602	20240628	103300	31081021	960	959	960	959	10
603	20240628	103200	31071425	954	954	954	954	0
604	20240628	103100	31071425	954	954	954	954	0
605	20240628	103000	31071425	954	954	954	954	0
606	20240628	102900	31071425	954	954	954	954	4
607	20240628	102800	31067609	960	960	960	960	88
608	20240628	102700	30983129	960	960	960	960	57
609	20240628	102600	30928409	952	952	952	952	0
610	20240628	102500	30928409	952	952	952	952	0
611	20240628	102400	30928409	952	952	952	952	4
612	20240628	102300	30924601	963	961	963	961	1089
613	20240628	102200	29876783	961	961	961	961	1121
614	20240628	102100	28799502	961	961	961	961	0
615	20240628	102000	28799502	961	961	961	961	0
616	20240628	101900	28799502	961	956	961	956	1620
617	20240628	101800	27246342	950	950	950	950	4
618	20240628	101700	27242542	956	955	956	955	809
619	20240628	101600	26469745	950	950	950	950	720
620	20240628	101500	25785745	955	955	955	955	0
621	20240628	101400	25785745	955	955	955	955	0
622	20240628	101300	25785745	955	955	955	955	306
623	20240628	101200	25493515	950	950	950	950	4
624	20240628	101100	25489715	950	952	952	950	119
625	20240628	101000	25376661	950	950	950	950	0
626	20240628	100900	25376661	950	955	955	950	4365
627	20240628	100800	21223331	955	955	955	955	0
628	20240628	100700	21223331	955	953	955	953	529
629	20240628	100600	20718144	955	955	955	955	50
630	20240628	100500	20670394	953	953	953	953	0
631	20240628	100400	20670394	953	953	953	953	526
632	20240628	100300	20169116	953	953	953	953	923
633	20240628	100200	19289497	953	953	953	953	0
634	20240628	100100	19289497	953	953	953	953	4
635	20240628	100000	19285685	955	955	955	955	4
636	20240628	095900	19281865	955	955	955	955	50
637	20240628	095800	19234115	955	955	955	955	3
638	20240628	095700	19231250	953	953	953	953	0
639	20240628	095600	19231250	953	953	953	953	0
640	20240628	095500	19231250	953	955	955	953	19
641	20240628	095400	19213113	956	956	956	956	0
642	20240628	095300	19213113	956	956	956	956	0
643	20240628	095200	19213113	956	954	956	954	55
644	20240628	095100	19160636	952	952	952	952	0
645	20240628	095000	19160636	952	952	952	952	0
646	20240628	094900	19160636	952	952	952	952	4
647	20240628	094800	19156828	952	952	952	952	0
648	20240628	094700	19156828	952	952	952	952	448
649	20240628	094600	18730332	951	951	951	951	0
650	20240628	094500	18730332	951	951	951	951	0
651	20240628	094400	18730332	951	951	951	951	4
652	20240628	094300	18726528	952	952	952	952	0
653	20240628	094200	18726528	952	952	952	952	10
654	20240628	094100	18717008	952	952	952	952	0
655	20240628	094000	18717008	952	952	952	952	573
656	20240628	093900	18171512	951	951	951	951	0
657	20240628	093800	18171512	951	951	951	951	4
658	20240628	093700	18167708	952	952	952	952	400
659	20240628	093600	17786908	952	952	952	952	68
660	20240628	093500	17722172	952	952	952	952	0
661	20240628	093400	17722172	952	952	952	952	0
662	20240628	093300	17722172	952	951	952	951	458
663	20240628	093200	17286306	951	951	951	951	4
664	20240628	093100	17282502	952	953	953	952	1040
665	20240628	093000	16292382	953	953	953	953	0
666	20240628	092900	16292382	953	953	953	953	151
667	20240628	092800	16148479	953	953	953	953	0
668	20240628	092700	16148479	953	953	953	953	4
669	20240628	092600	16144667	954	954	954	954	0
670	20240628	092500	16144667	954	952	954	952	251
671	20240628	092400	15905713	952	952	952	952	4
672	20240628	092300	15901905	951	951	951	951	0
673	20240628	092200	15901905	951	951	951	951	65
674	20240628	092100	15840090	951	952	952	951	853
675	20240628	092000	15028102	952	952	952	952	65
676	20240628	091900	14966222	951	954	954	951	318
677	20240628	091800	14663774	952	952	952	952	50
678	20240628	091700	14616174	954	954	954	954	0
679	20240628	091600	14616174	954	954	954	954	450
680	20240628	091500	14186874	951	951	951	951	4
681	20240628	091400	14183070	954	954	954	954	2
682	20240628	091300	14181162	954	954	954	954	0
683	20240628	091200	14181162	954	954	954	954	157
684	20240628	091100	14031384	954	951	954	951	764
685	20240628	091000	13304790	951	951	951	950	1274
686	20240628	090900	12093220	950	952	952	950	985
687	20240628	090800	11156413	954	953	954	953	68
688	20240628	090700	11091546	954	954	954	954	49
689	20240628	090600	11044800	954	952	954	952	300
690	20240628	090500	10758900	954	954	955	954	27
691	20240628	090400	10733125	954	954	954	954	21
692	20240628	090300	10713091	954	954	954	954	3
693	20240628	090200	10710229	952	952	952	952	633
694	20240628	090100	10107613	957	957	957	957	0
695	20240628	090000	10107613	957	950	957	950	9413