KissMeData/272550/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210800	622377790	18570	18570	18570	18570	748
3	20240628	210700	622377790	18570	18570	18570	18570	0
4	20240628	210600	622377790	18570	18570	18570	18570	0
5	20240628	210500	622377790	18570	18570	18570	18570	0
6	20240628	210400	622377790	18570	18570	18570	18570	0
7	20240628	210300	622377790	18570	18570	18570	18570	0
8	20240628	210200	622377790	18570	18570	18570	18570	0
9	20240628	210100	622377790	18570	18570	18570	18570	0
10	20240628	210000	622377790	18570	18570	18570	18570	0
11	20240628	205900	622377790	18570	18570	18570	18570	0
12	20240628	205800	622377790	18570	18570	18570	18570	0
13	20240628	205700	622377790	18570	18570	18570	18570	0
14	20240628	205600	622377790	18570	18570	18570	18570	0
15	20240628	205500	622377790	18570	18570	18570	18570	0
16	20240628	205400	622377790	18570	18570	18570	18570	0
17	20240628	205300	622377790	18570	18570	18570	18570	0
18	20240628	205200	622377790	18570	18570	18570	18570	0
19	20240628	205100	622377790	18570	18570	18570	18570	0
20	20240628	205000	622377790	18570	18570	18570	18570	0
21	20240628	204900	622377790	18570	18570	18570	18570	0
22	20240628	204800	622377790	18570	18570	18570	18570	0
23	20240628	204700	622377790	18570	18570	18570	18570	0
24	20240628	204600	622377790	18570	18570	18570	18570	0
25	20240628	204500	622377790	18570	18570	18570	18570	0
26	20240628	204400	622377790	18570	18570	18570	18570	0
27	20240628	204300	622377790	18570	18570	18570	18570	0
28	20240628	204200	622377790	18570	18570	18570	18570	0
29	20240628	204100	622377790	18570	18570	18570	18570	0
30	20240628	204000	622377790	18570	18570	18570	18570	0
31	20240628	203900	622377790	18570	18570	18570	18570	0
32	20240628	203800	622377790	18570	18570	18570	18570	748
33	20240628	203700	622377790	18570	18570	18570	18570	0
34	20240628	203600	622377790	18570	18570	18570	18570	0
35	20240628	203500	622377790	18570	18570	18570	18570	0
36	20240628	203400	622377790	18570	18570	18570	18570	0
37	20240628	203300	622377790	18570	18570	18570	18570	0
38	20240628	203200	622377790	18570	18570	18570	18570	0
39	20240628	203100	622377790	18570	18570	18570	18570	0
40	20240628	203000	622377790	18570	18570	18570	18570	0
41	20240628	202900	622377790	18570	18570	18570	18570	0
42	20240628	202800	622377790	18570	18570	18570	18570	0
43	20240628	202700	622377790	18570	18570	18570	18570	0
44	20240628	202600	622377790	18570	18570	18570	18570	0
45	20240628	202500	622377790	18570	18570	18570	18570	0
46	20240628	202400	622377790	18570	18570	18570	18570	0
47	20240628	202300	622377790	18570	18570	18570	18570	0
48	20240628	202200	622377790	18570	18570	18570	18570	0
49	20240628	202100	622377790	18570	18570	18570	18570	0
50	20240628	202000	622377790	18570	18570	18570	18570	0
51	20240628	201900	622377790	18570	18570	18570	18570	0
52	20240628	201800	622377790	18570	18570	18570	18570	0
53	20240628	201700	622377790	18570	18570	18570	18570	0
54	20240628	201600	622377790	18570	18570	18570	18570	0
55	20240628	201500	622377790	18570	18570	18570	18570	0
56	20240628	201400	622377790	18570	18570	18570	18570	0
57	20240628	201300	622377790	18570	18570	18570	18570	0
58	20240628	201200	622377790	18570	18570	18570	18570	0
59	20240628	201100	622377790	18570	18570	18570	18570	0
60	20240628	201000	622377790	18570	18570	18570	18570	0
61	20240628	200900	622377790	18570	18570	18570	18570	0
62	20240628	200800	622377790	18570	18570	18570	18570	748
63	20240628	200700	622377790	18570	18570	18570	18570	0
64	20240628	200600	622377790	18570	18570	18570	18570	0
65	20240628	200500	622377790	18570	18570	18570	18570	0
66	20240628	200400	622377790	18570	18570	18570	18570	0
67	20240628	200300	622377790	18570	18570	18570	18570	0
68	20240628	200200	622377790	18570	18570	18570	18570	0
69	20240628	200100	622377790	18570	18570	18570	18570	0
70	20240628	200000	622377790	18570	18570	18570	18570	0
71	20240628	195900	622377790	18570	18570	18570	18570	0
72	20240628	195800	622377790	18570	18570	18570	18570	0
73	20240628	195700	622377790	18570	18570	18570	18570	0
74	20240628	195600	622377790	18570	18570	18570	18570	0
75	20240628	195500	622377790	18570	18570	18570	18570	0
76	20240628	195400	622377790	18570	18570	18570	18570	0
77	20240628	195300	622377790	18570	18570	18570	18570	0
78	20240628	195200	622377790	18570	18570	18570	18570	0
79	20240628	195100	622377790	18570	18570	18570	18570	0
80	20240628	195000	622377790	18570	18570	18570	18570	0
81	20240628	194900	622377790	18570	18570	18570	18570	0
82	20240628	194800	622377790	18570	18570	18570	18570	0
83	20240628	194700	622377790	18570	18570	18570	18570	0
84	20240628	194600	622377790	18570	18570	18570	18570	0
85	20240628	194500	622377790	18570	18570	18570	18570	0
86	20240628	194400	622377790	18570	18570	18570	18570	0
87	20240628	194300	622377790	18570	18570	18570	18570	0
88	20240628	194200	622377790	18570	18570	18570	18570	0
89	20240628	194100	622377790	18570	18570	18570	18570	0
90	20240628	194000	622377790	18570	18570	18570	18570	0
91	20240628	193900	622377790	18570	18570	18570	18570	0
92	20240628	193800	622377790	18570	18570	18570	18570	748
93	20240628	193700	622377790	18570	18570	18570	18570	0
94	20240628	193600	622377790	18570	18570	18570	18570	0
95	20240628	193500	622377790	18570	18570	18570	18570	0
96	20240628	193400	622377790	18570	18570	18570	18570	0
97	20240628	193300	622377790	18570	18570	18570	18570	0
98	20240628	193200	622377790	18570	18570	18570	18570	0
99	20240628	193100	622377790	18570	18570	18570	18570	0
100	20240628	193000	622377790	18570	18570	18570	18570	0
101	20240628	192900	622377790	18570	18570	18570	18570	0
102	20240628	192800	622377790	18570	18570	18570	18570	0
103	20240628	192700	622377790	18570	18570	18570	18570	0
104	20240628	192600	622377790	18570	18570	18570	18570	0
105	20240628	192500	622377790	18570	18570	18570	18570	0
106	20240628	192400	622377790	18570	18570	18570	18570	0
107	20240628	192300	622377790	18570	18570	18570	18570	0
108	20240628	192200	622377790	18570	18570	18570	18570	0
109	20240628	192100	622377790	18570	18570	18570	18570	0
110	20240628	192000	622377790	18570	18570	18570	18570	0
111	20240628	191900	622377790	18570	18570	18570	18570	0
112	20240628	191800	622377790	18570	18570	18570	18570	0
113	20240628	191700	622377790	18570	18570	18570	18570	0
114	20240628	191600	622377790	18570	18570	18570	18570	0
115	20240628	191500	622377790	18570	18570	18570	18570	0
116	20240628	191400	622377790	18570	18570	18570	18570	0
117	20240628	191300	622377790	18570	18570	18570	18570	0
118	20240628	191200	622377790	18570	18570	18570	18570	0
119	20240628	191100	622377790	18570	18570	18570	18570	0
120	20240628	191000	622377790	18570	18570	18570	18570	0
121	20240628	190900	622377790	18570	18570	18570	18570	0
122	20240628	190800	622377790	18570	18570	18570	18570	748
123	20240628	190700	622377790	18570	18570	18570	18570	0
124	20240628	190600	622377790	18570	18570	18570	18570	0
125	20240628	190500	622377790	18570	18570	18570	18570	0
126	20240628	190400	622377790	18570	18570	18570	18570	0
127	20240628	190300	622377790	18570	18570	18570	18570	0
128	20240628	190200	622377790	18570	18570	18570	18570	0
129	20240628	190100	622377790	18570	18570	18570	18570	0
130	20240628	190000	622377790	18570	18570	18570	18570	0
131	20240628	185900	622377790	18570	18570	18570	18570	0
132	20240628	185800	622377790	18570	18570	18570	18570	0
133	20240628	185700	622377790	18570	18570	18570	18570	0
134	20240628	185600	622377790	18570	18570	18570	18570	0
135	20240628	185500	622377790	18570	18570	18570	18570	0
136	20240628	185400	622377790	18570	18570	18570	18570	0
137	20240628	185300	622377790	18570	18570	18570	18570	0
138	20240628	185200	622377790	18570	18570	18570	18570	0
139	20240628	185100	622377790	18570	18570	18570	18570	0
140	20240628	185000	622377790	18570	18570	18570	18570	0
141	20240628	184900	622377790	18570	18570	18570	18570	0
142	20240628	184800	622377790	18570	18570	18570	18570	0
143	20240628	184700	622377790	18570	18570	18570	18570	0
144	20240628	184600	622377790	18570	18570	18570	18570	0
145	20240628	184500	622377790	18570	18570	18570	18570	0
146	20240628	184400	622377790	18570	18570	18570	18570	0
147	20240628	184300	622377790	18570	18570	18570	18570	0
148	20240628	184200	622377790	18570	18570	18570	18570	0
149	20240628	184100	622377790	18570	18570	18570	18570	0
150	20240628	184000	622377790	18570	18570	18570	18570	0
151	20240628	183900	622377790	18570	18570	18570	18570	0
152	20240628	183800	622377790	18570	18570	18570	18570	748
153	20240628	183700	622377790	18570	18570	18570	18570	0
154	20240628	183600	622377790	18570	18570	18570	18570	0
155	20240628	183500	622377790	18570	18570	18570	18570	0
156	20240628	183400	622377790	18570	18570	18570	18570	0
157	20240628	183300	622377790	18570	18570	18570	18570	0
158	20240628	183200	622377790	18570	18570	18570	18570	0
159	20240628	183100	622377790	18570	18570	18570	18570	0
160	20240628	183000	622377790	18570	18570	18570	18570	0
161	20240628	182900	622377790	18570	18570	18570	18570	0
162	20240628	182800	622377790	18570	18570	18570	18570	0
163	20240628	182700	622377790	18570	18570	18570	18570	0
164	20240628	182600	622377790	18570	18570	18570	18570	0
165	20240628	182500	622377790	18570	18570	18570	18570	0
166	20240628	182400	622377790	18570	18570	18570	18570	0
167	20240628	182300	622377790	18570	18570	18570	18570	0
168	20240628	182200	622377790	18570	18570	18570	18570	0
169	20240628	182100	622377790	18570	18570	18570	18570	0
170	20240628	182000	622377790	18570	18570	18570	18570	0
171	20240628	181900	622377790	18570	18570	18570	18570	0
172	20240628	181800	622377790	18570	18570	18570	18570	0
173	20240628	181700	622377790	18570	18570	18570	18570	0
174	20240628	181600	622377790	18570	18570	18570	18570	0
175	20240628	181500	622377790	18570	18570	18570	18570	0
176	20240628	181400	622377790	18570	18570	18570	18570	0
177	20240628	181300	622377790	18570	18570	18570	18570	0
178	20240628	181200	622377790	18570	18570	18570	18570	0
179	20240628	181100	622377790	18570	18570	18570	18570	0
180	20240628	181000	622377790	18570	18570	18570	18570	0
181	20240628	180900	622377790	18570	18570	18570	18570	0
182	20240628	180800	622377790	18570	18570	18570	18570	748
183	20240628	180700	622377790	18570	18570	18570	18570	0
184	20240628	180600	622377790	18570	18570	18570	18570	0
185	20240628	180500	622377790	18570	18570	18570	18570	0
186	20240628	180400	622377790	18570	18570	18570	18570	0
187	20240628	180300	622377790	18570	18570	18570	18570	0
188	20240628	180200	622377790	18570	18570	18570	18570	0
189	20240628	180100	622377790	18570	18570	18570	18570	0
190	20240628	180000	622377790	18570	18570	18570	18570	0
191	20240628	175900	622377790	18570	18570	18570	18570	0
192	20240628	175800	622377790	18570	18570	18570	18570	0
193	20240628	175700	622377790	18570	18570	18570	18570	0
194	20240628	175600	622377790	18570	18570	18570	18570	0
195	20240628	175500	622377790	18570	18570	18570	18570	0
196	20240628	175400	622377790	18570	18570	18570	18570	0
197	20240628	175300	622377790	18570	18570	18570	18570	0
198	20240628	175200	622377790	18570	18570	18570	18570	0
199	20240628	175100	622377790	18570	18570	18570	18570	0
200	20240628	175000	622377790	18570	18570	18570	18570	0
201	20240628	174900	622377790	18570	18570	18570	18570	0
202	20240628	174800	622377790	18570	18570	18570	18570	0
203	20240628	174700	622377790	18570	18570	18570	18570	0
204	20240628	174600	622377790	18570	18570	18570	18570	0
205	20240628	174500	622377790	18570	18570	18570	18570	0
206	20240628	174400	622377790	18570	18570	18570	18570	0
207	20240628	174300	622377790	18570	18570	18570	18570	0
208	20240628	174200	622377790	18570	18570	18570	18570	0
209	20240628	174100	622377790	18570	18570	18570	18570	0
210	20240628	174000	622377790	18570	18570	18570	18570	0
211	20240628	173900	622377790	18570	18570	18570	18570	0
212	20240628	173800	622377790	18570	18570	18570	18570	748
213	20240628	173700	622377790	18570	18570	18570	18570	0
214	20240628	173600	622377790	18570	18570	18570	18570	0
215	20240628	173500	622377790	18570	18570	18570	18570	0
216	20240628	173400	622377790	18570	18570	18570	18570	0
217	20240628	173300	622377790	18570	18570	18570	18570	0
218	20240628	173200	622377790	18570	18570	18570	18570	0
219	20240628	173100	622377790	18570	18570	18570	18570	0
220	20240628	173000	622377790	18570	18570	18570	18570	0
221	20240628	172900	622377790	18570	18570	18570	18570	0
222	20240628	172800	622377790	18570	18570	18570	18570	0
223	20240628	172700	622377790	18570	18570	18570	18570	0
224	20240628	172600	622377790	18570	18570	18570	18570	0
225	20240628	172500	622377790	18570	18570	18570	18570	0
226	20240628	172400	622377790	18570	18570	18570	18570	0
227	20240628	172300	622377790	18570	18570	18570	18570	0
228	20240628	172200	622377790	18570	18570	18570	18570	0
229	20240628	172100	622377790	18570	18570	18570	18570	0
230	20240628	172000	622377790	18570	18570	18570	18570	0
231	20240628	171900	622377790	18570	18570	18570	18570	0
232	20240628	171800	622377790	18570	18570	18570	18570	0
233	20240628	171700	622377790	18570	18570	18570	18570	0
234	20240628	171600	622377790	18570	18570	18570	18570	0
235	20240628	171500	622377790	18570	18570	18570	18570	0
236	20240628	171400	622377790	18570	18570	18570	18570	0
237	20240628	171300	622377790	18570	18570	18570	18570	0
238	20240628	171200	622377790	18570	18570	18570	18570	0
239	20240628	171100	622377790	18570	18570	18570	18570	0
240	20240628	171000	622377790	18570	18570	18570	18570	0
241	20240628	170900	622377790	18570	18570	18570	18570	0
242	20240628	170800	622377790	18570	18570	18570	18570	748
243	20240628	170700	622377790	18570	18570	18570	18570	0
244	20240628	170600	622377790	18570	18570	18570	18570	0
245	20240628	170500	622377790	18570	18570	18570	18570	0
246	20240628	170400	622377790	18570	18570	18570	18570	0
247	20240628	170300	622377790	18570	18570	18570	18570	0
248	20240628	170200	622377790	18570	18570	18570	18570	0
249	20240628	170100	622377790	18570	18570	18570	18570	0
250	20240628	170000	622377790	18570	18570	18570	18570	0
251	20240628	165900	622377790	18570	18570	18570	18570	0
252	20240628	165800	622377790	18570	18570	18570	18570	0
253	20240628	165700	622377790	18570	18570	18570	18570	0
254	20240628	165600	622377790	18570	18570	18570	18570	0
255	20240628	165500	622377790	18570	18570	18570	18570	0
256	20240628	165400	622377790	18570	18570	18570	18570	0
257	20240628	165300	622377790	18570	18570	18570	18570	0
258	20240628	165200	622377790	18570	18570	18570	18570	0
259	20240628	165100	622377790	18570	18570	18570	18570	0
260	20240628	165000	622377790	18570	18570	18570	18570	0
261	20240628	164900	622377790	18570	18570	18570	18570	0
262	20240628	164800	622377790	18570	18570	18570	18570	0
263	20240628	164700	622377790	18570	18570	18570	18570	0
264	20240628	164600	622377790	18570	18570	18570	18570	0
265	20240628	164500	622377790	18570	18570	18570	18570	0
266	20240628	164400	622377790	18570	18570	18570	18570	0
267	20240628	164300	622377790	18570	18570	18570	18570	0
268	20240628	164200	622377790	18570	18570	18570	18570	0
269	20240628	164100	622377790	18570	18570	18570	18570	0
270	20240628	164000	622377790	18570	18570	18570	18570	0
271	20240628	163900	622377790	18570	18570	18570	18570	0
272	20240628	163800	622377790	18570	18570	18570	18570	748
273	20240628	163700	622377790	18570	18570	18570	18570	0
274	20240628	163600	622377790	18570	18570	18570	18570	0
275	20240628	163500	622377790	18570	18570	18570	18570	0
276	20240628	163400	622377790	18570	18570	18570	18570	0
277	20240628	163300	622377790	18570	18570	18570	18570	0
278	20240628	163200	622377790	18570	18570	18570	18570	0
279	20240628	163100	622377790	18570	18570	18570	18570	0
280	20240628	163000	622377790	18570	18570	18570	18570	0
281	20240628	162900	622377790	18570	18570	18570	18570	0
282	20240628	162800	622377790	18570	18570	18570	18570	0
283	20240628	162700	622377790	18570	18570	18570	18570	0
284	20240628	162600	622377790	18570	18570	18570	18570	0
285	20240628	162500	622377790	18570	18570	18570	18570	0
286	20240628	162400	622377790	18570	18570	18570	18570	0
287	20240628	162300	622377790	18570	18570	18570	18570	0
288	20240628	162200	622377790	18570	18570	18570	18570	0
289	20240628	162100	622377790	18570	18570	18570	18570	0
290	20240628	162000	622377790	18570	18570	18570	18570	0
291	20240628	161900	622377790	18570	18570	18570	18570	0
292	20240628	161800	622377790	18570	18570	18570	18570	0
293	20240628	161700	622377790	18570	18570	18570	18570	0
294	20240628	161600	622377790	18570	18570	18570	18570	0
295	20240628	161500	622377790	18570	18570	18570	18570	0
296	20240628	161400	622377790	18570	18570	18570	18570	0
297	20240628	161300	622377790	18570	18570	18570	18570	0
298	20240628	161200	622377790	18570	18570	18570	18570	0
299	20240628	161100	622377790	18570	18570	18570	18570	0
300	20240628	161000	622377790	18570	18570	18570	18570	0
301	20240628	160900	622377790	18570	18570	18570	18570	0
302	20240628	160800	622377790	18570	18570	18570	18570	748
303	20240628	160700	622377790	18570	18570	18570	18570	0
304	20240628	160600	622377790	18570	18570	18570	18570	0
305	20240628	160500	622377790	18570	18570	18570	18570	0
306	20240628	160400	622377790	18570	18570	18570	18570	0
307	20240628	160300	622377790	18570	18570	18570	18570	0
308	20240628	160200	622377790	18570	18570	18570	18570	0
309	20240628	160100	622377790	18570	18570	18570	18570	0
310	20240628	160000	622377790	18570	18570	18570	18570	0
311	20240628	155900	622377790	18570	18570	18570	18570	0
312	20240628	155800	622377790	18570	18570	18570	18570	0
313	20240628	155700	622377790	18570	18570	18570	18570	0
314	20240628	155600	622377790	18570	18570	18570	18570	0
315	20240628	155500	622377790	18570	18570	18570	18570	0
316	20240628	155400	622377790	18570	18570	18570	18570	0
317	20240628	155300	622377790	18570	18570	18570	18570	0
318	20240628	155200	622377790	18570	18570	18570	18570	0
319	20240628	155100	622377790	18570	18570	18570	18570	0
320	20240628	155000	622377790	18570	18570	18570	18570	0
321	20240628	154900	622377790	18570	18570	18570	18570	0
322	20240628	154800	622377790	18570	18570	18570	18570	0
323	20240628	154700	622377790	18570	18570	18570	18570	0
324	20240628	154600	622377790	18570	18570	18570	18570	0
325	20240628	154500	622377790	18570	18570	18570	18570	0
326	20240628	154400	622377790	18570	18570	18570	18570	0
327	20240628	154300	622377790	18570	18570	18570	18570	0
328	20240628	154200	622377790	18570	18570	18570	18570	0
329	20240628	154100	622377790	18570	18570	18570	18570	0
330	20240628	154000	622377790	18570	18570	18570	18570	0
331	20240628	153900	622377790	18570	18570	18570	18570	0
332	20240628	153800	622377790	18570	18570	18570	18570	748
333	20240628	153700	622377790	18570	18570	18570	18570	0
334	20240628	153600	622377790	18570	18570	18570	18570	0
335	20240628	153500	622377790	18570	18570	18570	18570	0
336	20240628	153400	622377790	18570	18570	18570	18570	0
337	20240628	153300	622377790	18570	18570	18570	18570	0
338	20240628	153200	622377790	18570	18570	18570	18570	0
339	20240628	153100	622377790	18570	18570	18570	18570	0
340	20240628	153000	622377790	18570	18570	18570	18570	748
341	20240628	152900	608487430	18660	18660	18660	18660	0
342	20240628	152800	608487430	18660	18660	18660	18660	0
343	20240628	152700	608487430	18660	18660	18660	18660	0
344	20240628	152600	608487430	18660	18660	18660	18660	0
345	20240628	152500	608487430	18660	18660	18660	18660	0
346	20240628	152400	608487430	18660	18660	18660	18660	0
347	20240628	152300	608487430	18660	18660	18660	18660	0
348	20240628	152200	608487430	18660	18660	18660	18660	0
349	20240628	152100	608487430	18660	18660	18660	18660	0
350	20240628	152000	608487430	18660	18660	18660	18660	0
351	20240628	151900	608487430	18660	18660	18720	18660	34
352	20240628	151800	607852930	18660	18720	18720	18660	10
353	20240628	151700	607666150	18730	18730	18730	18730	1
354	20240628	151600	607647420	18680	18700	18730	18680	300
355	20240628	151500	602036690	18700	18700	18700	18700	6
356	20240628	151400	601924490	18700	18680	18700	18680	100
357	20240628	151300	600055930	18650	18670	18680	18650	300
358	20240628	151200	594457450	18650	18650	18650	18650	0
359	20240628	151100	594457450	18650	18650	18650	18650	0
360	20240628	151000	594457450	18650	18660	18660	18650	103
361	20240628	150900	592535550	18670	18670	18670	18670	2
362	20240628	150800	592498210	18670	18670	18670	18670	0
363	20240628	150700	592498210	18670	18670	18670	18670	0
364	20240628	150600	592498210	18670	18670	18670	18670	0
365	20240628	150500	592498210	18670	18670	18670	18670	0
366	20240628	150400	592498210	18670	18670	18670	18670	10
367	20240628	150300	592311510	18660	18660	18660	18660	0
368	20240628	150200	592311510	18660	18660	18660	18660	0
369	20240628	150100	592311510	18660	18660	18660	18660	0
370	20240628	150000	592311510	18660	18650	18670	18650	28
371	20240628	145900	591789220	18660	18660	18660	18660	0
372	20240628	145800	591789220	18660	18660	18660	18660	0
373	20240628	145700	591789220	18660	18660	18660	18660	34
374	20240628	145600	591154780	18660	18660	18660	18660	22
375	20240628	145500	590744260	18660	18660	18660	18660	0
376	20240628	145400	590744260	18660	18660	18660	18660	0
377	20240628	145300	590744260	18660	18660	18660	18660	22
378	20240628	145200	590333740	18660	18660	18660	18660	3
379	20240628	145100	590277760	18660	18660	18660	18660	0
380	20240628	145000	590277760	18660	18680	18680	18660	27
381	20240628	144900	589773840	18680	18680	18680	18680	5
382	20240628	144800	589680440	18660	18680	18680	18660	105
383	20240628	144700	587719060	18680	18650	18680	18650	36
384	20240628	144600	587047520	18670	18670	18670	18670	10
385	20240628	144500	586860820	18670	18670	18670	18670	6
386	20240628	144400	586748800	18650	18680	18680	18650	1265
387	20240628	144300	563155690	18670	18670	18670	18670	8
388	20240628	144200	563006330	18670	18670	18670	18670	8
389	20240628	144100	562856970	18670	18670	18670	18670	4
390	20240628	144000	562782290	18670	18670	18670	18670	11
391	20240628	143900	562576920	18670	18670	18670	18670	2
392	20240628	143800	562539580	18670	18670	18670	18670	4
393	20240628	143700	562464900	18660	18670	18670	18660	28
394	20240628	143600	561942340	18670	18670	18670	18670	18
395	20240628	143500	561606280	18670	18660	18670	18660	22
396	20240628	143400	561195730	18650	18670	18670	18650	4889
397	20240628	143300	470015670	18670	18670	18670	18670	1
398	20240628	143200	469997000	18670	18670	18670	18670	8
399	20240628	143100	469847640	18670	18680	18680	18670	21
400	20240628	143000	469455550	18680	18680	18680	18680	12
401	20240628	142900	469231390	18680	18680	18680	18680	3
402	20240628	142800	469175350	18670	18670	18670	18670	20
403	20240628	142700	468801950	18680	18680	18680	18680	6
404	20240628	142600	468689870	18680	18680	18680	18680	5
405	20240628	142500	468596470	18680	18680	18680	18670	33
406	20240628	142400	467980230	18680	18670	18680	18670	11
407	20240628	142300	467774840	18680	18680	18680	18680	6
408	20240628	142200	467662760	18680	18670	18680	18670	35
409	20240628	142100	467009160	18680	18680	18680	18680	4
410	20240628	142000	466934440	18680	18670	18680	18670	15
411	20240628	141900	466654260	18680	18670	18680	18670	11
412	20240628	141800	466448800	18650	18680	18680	18650	44
413	20240628	141700	465627500	18640	18680	18680	18640	204
414	20240628	141600	461820780	18620	18610	18620	18610	278
415	20240628	141500	456646630	18600	18600	18600	18590	318
416	20240628	141400	450732030	18600	18590	18600	18590	405
417	20240628	141300	443203030	18590	18570	18590	18570	1211
418	20240628	141200	420702760	18550	18550	18550	18550	20
419	20240628	141100	420331760	18540	18540	18540	18540	1
420	20240628	141000	420313220	18540	18540	18540	18540	0
421	20240628	140900	420313220	18540	18540	18540	18540	20
422	20240628	140800	419942420	18570	18570	18570	18570	33
423	20240628	140700	419329610	18560	18570	18570	18550	466
424	20240628	140600	410677120	18580	18600	18600	18580	31
425	20240628	140500	410101080	18600	18600	18600	18600	2
426	20240628	140400	410063880	18580	18580	18580	18580	5
427	20240628	140300	409970980	18580	18580	18580	18580	97
428	20240628	140200	408168720	18590	18590	18590	18590	7
429	20240628	140100	408038590	18590	18590	18590	18590	6
430	20240628	140000	407927050	18590	18590	18590	18590	14
431	20240628	135900	407666790	18590	18590	18590	18590	0
432	20240628	135800	407666790	18590	18590	18590	18590	6
433	20240628	135700	407555250	18590	18590	18590	18590	6
434	20240628	135600	407443710	18590	18600	18600	18590	14
435	20240628	135500	407183400	18600	18600	18600	18600	4
436	20240628	135400	407109000	18600	18600	18600	18600	7
437	20240628	135300	406978800	18590	18590	18590	18590	20
438	20240628	135200	406607000	18580	18580	18580	18580	0
439	20240628	135100	406607000	18580	18580	18580	18580	1
440	20240628	135000	406588420	18580	18590	18600	18580	24
441	20240628	134900	406142440	18580	18580	18580	18580	20
442	20240628	134800	405770840	18590	18590	18590	18590	4
443	20240628	134700	405696480	18590	18600	18600	18590	26
444	20240628	134600	405213020	18600	18600	18600	18600	4
445	20240628	134500	405138620	18590	18590	18590	18590	0
446	20240628	134400	405138620	18590	18590	18590	18590	20
447	20240628	134300	404766820	18580	18580	18580	18580	0
448	20240628	134200	404766820	18580	18580	18580	18580	0
449	20240628	134100	404766820	18580	18580	18580	18580	20
450	20240628	134000	404395220	18570	18570	18570	18570	1
451	20240628	133900	404376650	18570	18570	18570	18570	27
452	20240628	133800	403875260	18560	18560	18560	18560	0
453	20240628	133700	403875260	18560	18580	18580	18560	41
454	20240628	133600	403113980	18580	18590	18590	18580	11
455	20240628	133500	402909580	18580	18580	18580	18580	2
456	20240628	133400	402872420	18550	18550	18550	18550	21
457	20240628	133300	402482870	18550	18570	18570	18550	205
458	20240628	133200	398679500	18560	18590	18590	18560	273
459	20240628	133100	393609980	18580	18590	18590	18580	22
460	20240628	133000	393201200	18590	18590	18590	18590	5
461	20240628	132900	393108250	18590	18590	18590	18590	4
462	20240628	132800	393033890	18580	18590	18590	18580	35
463	20240628	132700	392383440	18580	18580	18580	18580	0
464	20240628	132600	392383440	18580	18580	18580	18580	2
465	20240628	132500	392346280	18580	18580	18580	18580	35
466	20240628	132400	391695980	18590	18600	18600	18590	17
467	20240628	132300	391379900	18600	18600	18600	18600	3
468	20240628	132200	391324100	18600	18600	18600	18600	99
469	20240628	132100	389482700	18600	18600	18600	18600	0
470	20240628	132000	389482700	18600	18610	18610	18600	46
471	20240628	131900	388626920	18610	18610	18610	18610	20
472	20240628	131800	388254720	18600	18600	18600	18600	0
473	20240628	131700	388254720	18600	18600	18600	18600	0
474	20240628	131600	388254720	18600	18600	18600	18600	0
475	20240628	131500	388254720	18600	18620	18620	18600	78
476	20240628	131400	386803720	18610	18610	18610	18610	4
477	20240628	131300	386729280	18600	18600	18600	18600	0
478	20240628	131200	386729280	18600	18600	18600	18600	20
479	20240628	131100	386357280	18600	18670	18670	18600	632
480	20240628	131000	374580060	18670	18660	18670	18660	13
481	20240628	130900	374337470	18660	18670	18670	18660	21
482	20240628	130800	373945480	18670	18660	18670	18660	6
483	20240628	130700	373833480	18650	18650	18650	18650	2
484	20240628	130600	373796180	18650	18650	18650	18650	20
485	20240628	130500	373423180	18650	18660	18660	18650	5
486	20240628	130400	373329920	18670	18670	18670	18670	6
487	20240628	130300	373217900	18670	18680	18680	18670	25
488	20240628	130200	372751100	18680	18680	18680	18680	2
489	20240628	130100	372713740	18680	18680	18680	18680	11
490	20240628	130000	372508260	18670	18670	18670	18670	20
491	20240628	125900	372134860	18660	18660	18660	18660	0
492	20240628	125800	372134860	18660	18660	18660	18660	0
493	20240628	125700	372134860	18660	18660	18660	18660	0
494	20240628	125600	372134860	18660	18660	18660	18660	20
495	20240628	125500	371761660	18650	18650	18650	18650	0
496	20240628	125400	371761660	18650	18650	18650	18650	1
497	20240628	125300	371743010	18650	18670	18670	18650	22
498	20240628	125200	371332670	18690	18670	18690	18670	5
499	20240628	125100	371239280	18670	18670	18690	18670	10
500	20240628	125000	371052540	18670	18690	18690	18670	153
501	20240628	124900	368195910	18680	18680	18680	18680	4
502	20240628	124800	368121190	18680	18680	18680	18680	3
503	20240628	124700	368065150	18680	18730	18730	18670	61
504	20240628	124600	366925670	18730	18730	18730	18730	6
505	20240628	124500	366813290	18730	18670	18730	18670	110
506	20240628	124400	364759050	18730	18730	18730	18670	32
507	20240628	124300	364160890	18730	18730	18730	18730	3
508	20240628	124200	364104700	18730	18730	18730	18730	9
509	20240628	124100	363936130	18730	18670	18730	18670	22
510	20240628	124000	363525270	18730	18730	18730	18730	10
511	20240628	123900	363337970	18730	18730	18730	18730	5
512	20240628	123800	363244320	18730	18650	18730	18650	39
513	20240628	123700	362515730	18630	18700	18700	18630	507
514	20240628	123600	353034900	18700	18700	18700	18700	2
515	20240628	123500	352997500	18700	18700	18700	18700	12
516	20240628	123400	352773100	18630	18700	18700	18630	25
517	20240628	123300	352307000	18700	18700	18700	18700	12
518	20240628	123200	352082600	18700	18700	18700	18700	6
519	20240628	123100	351970400	18700	18650	18700	18630	65
520	20240628	123000	350757840	18630	18630	18630	18630	76
521	20240628	122900	349341960	18630	18630	18630	18630	4
522	20240628	122800	349267440	18630	18630	18630	18600	55
523	20240628	122700	348244020	18630	18630	18630	18630	18
524	20240628	122600	347908680	18630	18570	18630	18570	14
525	20240628	122500	347648580	18570	18630	18630	18570	23
526	20240628	122400	347221290	18630	18630	18630	18630	10
527	20240628	122300	347034990	18550	18640	18640	18550	12
528	20240628	122200	346811670	18640	18550	18640	18550	94
529	20240628	122100	345067790	18640	18640	18640	18640	10
530	20240628	122000	344881390	18640	18640	18640	18640	7
531	20240628	121900	344750910	18650	18650	18650	18530	31
532	20240628	121800	344175160	18650	18650	18650	18650	7
533	20240628	121700	344044610	18570	18540	18570	18530	567
534	20240628	121600	333528840	18520	18520	18520	18520	16
535	20240628	121500	333232520	18520	18530	18530	18520	8
536	20240628	121400	333084320	18510	18520	18520	18510	42
537	20240628	121300	332306570	18510	18460	18510	18460	256
538	20240628	121200	327571920	18440	18460	18460	18440	30
539	20240628	121100	327018520	18480	18460	18480	18460	11
540	20240628	121000	326815280	18440	18460	18480	18440	170
541	20240628	120900	323677900	18460	18440	18480	18440	244
542	20240628	120800	319176240	18440	18440	18480	18440	344
543	20240628	120700	312828000	18480	18400	18480	18400	241
544	20240628	120600	308388510	18390	18390	18390	18390	20
545	20240628	120500	308020710	18380	18380	18380	18380	0
546	20240628	120400	308020710	18380	18370	18380	18370	156
547	20240628	120300	305153890	18370	18370	18370	18370	8
548	20240628	120200	305006930	18370	18370	18370	18370	18
549	20240628	120100	304676270	18370	18370	18370	18370	111
550	20240628	120000	302637200	18370	18370	18370	18370	353
551	20240628	115900	296152590	18370	18370	18370	18350	374
552	20240628	115800	289283790	18370	18370	18370	18370	122
553	20240628	115700	287042650	18340	18370	18370	18320	375
554	20240628	115600	280160950	18390	18390	18390	18360	344
555	20240628	115500	273842500	18360	18430	18430	18360	2010
556	20240628	115400	236891270	18430	18450	18460	18430	269
557	20240628	115300	231930400	18450	18450	18450	18450	22
558	20240628	115200	231524500	18450	18450	18450	18450	0
559	20240628	115100	231524500	18450	18470	18470	18450	68
560	20240628	115000	230269400	18470	18470	18470	18470	13
561	20240628	114900	230029290	18470	18470	18470	18470	10
562	20240628	114800	229844590	18470	18470	18470	18470	0
563	20240628	114700	229844590	18470	18480	18480	18470	53
564	20240628	114600	228865350	18470	18470	18470	18470	0
565	20240628	114500	228865350	18470	18480	18480	18470	15
566	20240628	114400	228588260	18480	18500	18500	18480	200
567	20240628	114300	224891960	18500	18500	18500	18500	0
568	20240628	114200	224891960	18500	18530	18540	18500	1004
569	20240628	114100	206315190	18530	18540	18540	18530	18
570	20240628	114000	205981640	18540	18540	18540	18540	5
571	20240628	113900	205888940	18550	18550	18550	18550	8
572	20240628	113800	205740540	18550	18540	18550	18540	25
573	20240628	113700	205276990	18530	18530	18530	18530	4
574	20240628	113600	205202870	18520	18520	18520	18510	235
575	20240628	113500	200852670	18510	18510	18510	18510	0
576	20240628	113400	200852670	18510	18520	18520	18510	33
577	20240628	113300	200241710	18520	18520	18520	18520	2
578	20240628	113200	200204670	18520	18510	18520	18510	20
579	20240628	113100	199834420	18510	18520	18520	18510	51
580	20240628	113000	198890100	18520	18520	18520	18520	6
581	20240628	112900	198778980	18520	18520	18520	18520	6
582	20240628	112800	198667860	18520	18550	18550	18520	15
583	20240628	112700	198389880	18500	18520	18520	18500	65
584	20240628	112600	197187070	18530	18550	18550	18530	25
585	20240628	112500	196723750	18550	18550	18550	18550	9
586	20240628	112400	196556800	18550	18550	18550	18550	7
587	20240628	112300	196426950	18550	18550	18550	18550	11
588	20240628	112200	196222900	18550	18560	18560	18550	13
589	20240628	112100	195981660	18560	18550	18570	18550	107
590	20240628	112000	193996730	18520	18540	18540	18520	2
591	20240628	111900	193959670	18520	18520	18520	18520	20
592	20240628	111800	193589270	18520	18520	18540	18520	63
593	20240628	111700	192421600	18500	18490	18500	18490	38
594	20240628	111600	191718630	18490	18490	18490	18490	27
595	20240628	111500	191219400	18500	18500	18500	18500	4
596	20240628	111400	191145400	18500	18490	18500	18490	49
597	20240628	111300	190239280	18490	18520	18520	18490	401
598	20240628	111200	182822680	18510	18520	18520	18510	25
599	20240628	111100	182359910	18530	18530	18530	18530	8
600	20240628	111000	182211670	18530	18520	18530	18520	30
601	20240628	110900	181656020	18530	18540	18550	18530	114
602	20240628	110800	179542280	18530	18540	18540	18530	48
603	20240628	110700	178652740	18510	18510	18510	18510	0
604	20240628	110600	178652740	18510	18530	18530	18510	25
605	20240628	110500	178189890	18530	18550	18550	18530	117
606	20240628	110400	176021850	18530	18560	18560	18530	12
607	20240628	110300	175799310	18520	18570	18570	18520	167
608	20240628	110200	172703650	18580	18570	18580	18570	8
609	20240628	110100	172555020	18550	18540	18570	18540	176
610	20240628	110000	169290730	18520	18520	18520	18520	20
611	20240628	105900	168920330	18510	18510	18510	18510	0
612	20240628	105800	168920330	18510	18510	18510	18510	0
613	20240628	105700	168920330	18510	18500	18510	18490	60
614	20240628	105600	167810330	18480	18530	18530	18480	776
615	20240628	105500	153452700	18520	18520	18520	18520	0
616	20240628	105400	153452700	18520	18580	18580	18520	293
617	20240628	105300	148019630	18580	18580	18580	18580	30
618	20240628	105200	147462230	18570	18570	18570	18570	0
619	20240628	105100	147462230	18570	18570	18570	18570	0
620	20240628	105000	147462230	18570	18600	18600	18570	123
621	20240628	104900	145177890	18600	18600	18600	18570	114
622	20240628	104800	143060850	18560	18560	18560	18560	61
623	20240628	104700	141928690	18540	18540	18550	18540	80
624	20240628	104600	140445290	18550	18600	18600	18540	2372
625	20240628	104500	96429970	18590	18590	18590	18590	0
626	20240628	104400	96429970	18590	18610	18610	18590	62
627	20240628	104300	95277040	18600	18600	18600	18600	0
628	20240628	104200	95277040	18600	18600	18600	18600	2
629	20240628	104100	95239840	18600	18620	18620	18600	34
630	20240628	104000	94607250	18610	18610	18610	18610	0
631	20240628	103900	94607250	18610	18610	18610	18610	100
632	20240628	103800	92746250	18610	18610	18610	18610	11
633	20240628	103700	92541540	18620	18610	18620	18610	4
634	20240628	103600	92467080	18610	18610	18610	18600	11
635	20240628	103500	92262380	18610	18610	18610	18610	4
636	20240628	103400	92187940	18610	18620	18620	18610	12
637	20240628	103300	91964550	18620	18620	18620	18620	3
638	20240628	103200	91908690	18620	18620	18620	18620	5
639	20240628	103100	91815590	18620	18630	18630	18620	116
640	20240628	103000	89654550	18600	18610	18610	18600	6
641	20240628	102900	89542900	18610	18610	18610	18610	11
642	20240628	102800	89338190	18610	18610	18640	18610	17
643	20240628	102700	89021520	18610	18610	18610	18610	8
644	20240628	102600	88872640	18610	18610	18610	18610	3
645	20240628	102500	88816810	18610	18640	18640	18610	14
646	20240628	102400	88556090	18640	18610	18640	18610	118
647	20240628	102300	86357950	18610	18610	18610	18610	4
648	20240628	102200	86283510	18610	18610	18610	18610	14
649	20240628	102100	86022970	18600	18600	18600	18600	1
650	20240628	102000	86004370	18610	18610	18610	18610	11
651	20240628	101900	85799660	18590	18590	18590	18590	20
652	20240628	101800	85427860	18590	18590	18590	18590	112
653	20240628	101700	83345780	18570	18600	18600	18570	343
654	20240628	101600	76970480	18610	18620	18620	18610	163
655	20240628	101500	73937040	18630	18630	18630	18630	5
656	20240628	101400	73843890	18630	18630	18630	18630	14
657	20240628	101300	73583070	18610	18610	18610	18610	35
658	20240628	101200	72931720	18610	18630	18630	18610	248
659	20240628	101100	68314390	18630	18650	18650	18630	228
660	20240628	101000	64065190	18660	18660	18660	18660	8
661	20240628	100900	63915910	18660	18660	18660	18660	2
662	20240628	100800	63878590	18660	18660	18660	18660	10
663	20240628	100700	63691990	18660	18660	18660	18660	5
664	20240628	100600	63598690	18660	18670	18670	18660	20
665	20240628	100500	63225390	18660	18660	18660	18660	3
666	20240628	100400	63169410	18660	18660	18660	18660	7
667	20240628	100300	63038790	18660	18660	18660	18660	10
668	20240628	100200	62852190	18650	18650	18650	18650	4
669	20240628	100100	62777590	18650	18650	18650	18650	12
670	20240628	100000	62553790	18650	18670	18670	18650	16
671	20240628	095900	62255370	18640	18640	18640	18640	0
672	20240628	095800	62255370	18640	18640	18640	18640	1
673	20240628	095700	62236730	18640	18630	18640	18630	52
674	20240628	095600	61267650	18720	18710	18720	18710	5
675	20240628	095500	61174060	18720	18720	18720	18720	2
676	20240628	095400	61136620	18720	18720	18720	18720	8
677	20240628	095300	60986860	18610	18610	18610	18610	20
678	20240628	095200	60614660	18610	18620	18620	18610	100
679	20240628	095100	58753000	18620	18630	18630	18620	29
680	20240628	095000	58212940	18630	18630	18630	18630	20
681	20240628	094900	57840340	18620	18620	18620	18620	0
682	20240628	094800	57840340	18620	18620	18620	18620	4
683	20240628	094700	57765860	18730	18690	18730	18600	266
684	20240628	094600	52792560	18700	18640	18700	18610	319
685	20240628	094500	46855130	18670	18710	18710	18670	13
686	20240628	094400	46612150	18710	18710	18710	18710	6
687	20240628	094300	46499890	18710	18710	18710	18710	6
688	20240628	094200	46387630	18710	18630	18710	18630	14
689	20240628	094100	46126090	18630	18710	18710	18630	28
690	20240628	094000	45604130	18710	18730	18730	18710	11
691	20240628	093900	45398220	18730	18730	18730	18730	3
692	20240628	093800	45342030	18730	18620	18730	18620	208
693	20240628	093700	41468960	18610	18750	18750	18610	87
694	20240628	093600	39847480	18750	18650	18750	18650	117
695	20240628	093500	37663260	18630	18710	18710	18610	687
696	20240628	093400	24834950	18730	18790	18790	18730	452
697	20240628	093300	16357990	18790	18800	18800	18790	21
698	20240628	093200	15963350	18800	18820	18820	18800	255
699	20240628	093100	11164640	18890	18890	18890	18820	28
700	20240628	093000	10637110	18890	18890	18890	18890	5
701	20240628	092900	10542660	18890	18870	18890	18870	7
702	20240628	092800	10410450	18890	18890	18890	18870	7
703	20240628	092700	10278240	18900	18900	18900	18900	2
704	20240628	092600	10240440	18900	18900	18900	18900	6
705	20240628	092500	10127040	18910	18910	18910	18910	4
706	20240628	092400	10051400	18920	18920	18920	18920	4
707	20240628	092300	9975720	18820	18920	18920	18820	21
708	20240628	092200	9579900	18920	18920	18920	18920	3
709	20240628	092100	9523140	18920	18920	18920	18920	9
710	20240628	092000	9352860	18910	18910	18910	18910	4
711	20240628	091900	9277220	18910	18820	18910	18820	8
712	20240628	091800	9126390	18920	18830	18920	18820	68
713	20240628	091700	7846040	18920	18920	18920	18920	9
714	20240628	091600	7675760	18920	18920	18920	18920	8
715	20240628	091500	7524400	18830	18830	18830	18830	0
716	20240628	091400	7524400	18830	18950	18950	18830	120
717	20240628	091300	5263530	18950	18950	18950	18950	4
718	20240628	091200	5187730	18950	18950	18950	18840	60
719	20240628	091100	4056450	18950	18950	18950	18950	4
720	20240628	091000	3980650	18950	18960	18960	18950	8
721	20240628	090900	3829020	18960	18960	18960	18960	4
722	20240628	090800	3753180	18960	18960	18960	18960	10
723	20240628	090700	3563580	18960	18960	18960	18960	4
724	20240628	090600	3487740	18960	18960	18960	18960	60
725	20240628	090500	2350140	18830	18960	18960	18830	8
726	20240628	090400	2199240	18960	18960	18960	18960	5
727	20240628	090300	2104440	18960	18900	18960	18900	12
728	20240628	090200	1877220	18900	18960	18960	18900	29
729	20240628	090100	1328880	18960	19080	19080	18960	6
730	20240628	090000	1215000	18960	19090	19090	18960	64