KissMeData/149950/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	203300	2942402970	16470	16470	16470	16470	1102
3	20240628	203200	2942402970	16470	16470	16470	16470	0
4	20240628	203100	2942402970	16470	16470	16470	16470	0
5	20240628	203000	2942402970	16470	16470	16470	16470	0
6	20240628	202900	2942402970	16470	16470	16470	16470	0
7	20240628	202800	2942402970	16470	16470	16470	16470	0
8	20240628	202700	2942402970	16470	16470	16470	16470	0
9	20240628	202600	2942402970	16470	16470	16470	16470	0
10	20240628	202500	2942402970	16470	16470	16470	16470	0
11	20240628	202400	2942402970	16470	16470	16470	16470	0
12	20240628	202300	2942402970	16470	16470	16470	16470	0
13	20240628	202200	2942402970	16470	16470	16470	16470	0
14	20240628	202100	2942402970	16470	16470	16470	16470	0
15	20240628	202000	2942402970	16470	16470	16470	16470	0
16	20240628	201900	2942402970	16470	16470	16470	16470	0
17	20240628	201800	2942402970	16470	16470	16470	16470	0
18	20240628	201700	2942402970	16470	16470	16470	16470	0
19	20240628	201600	2942402970	16470	16470	16470	16470	0
20	20240628	201500	2942402970	16470	16470	16470	16470	0
21	20240628	201400	2942402970	16470	16470	16470	16470	0
22	20240628	201300	2942402970	16470	16470	16470	16470	0
23	20240628	201200	2942402970	16470	16470	16470	16470	0
24	20240628	201100	2942402970	16470	16470	16470	16470	0
25	20240628	201000	2942402970	16470	16470	16470	16470	0
26	20240628	200900	2942402970	16470	16470	16470	16470	0
27	20240628	200800	2942402970	16470	16470	16470	16470	0
28	20240628	200700	2942402970	16470	16470	16470	16470	0
29	20240628	200600	2942402970	16470	16470	16470	16470	0
30	20240628	200500	2942402970	16470	16470	16470	16470	0
31	20240628	200400	2942402970	16470	16470	16470	16470	0
32	20240628	200300	2942402970	16470	16470	16470	16470	1102
33	20240628	200200	2942402970	16470	16470	16470	16470	0
34	20240628	200100	2942402970	16470	16470	16470	16470	0
35	20240628	200000	2942402970	16470	16470	16470	16470	0
36	20240628	195900	2942402970	16470	16470	16470	16470	0
37	20240628	195800	2942402970	16470	16470	16470	16470	0
38	20240628	195700	2942402970	16470	16470	16470	16470	0
39	20240628	195600	2942402970	16470	16470	16470	16470	0
40	20240628	195500	2942402970	16470	16470	16470	16470	0
41	20240628	195400	2942402970	16470	16470	16470	16470	0
42	20240628	195300	2942402970	16470	16470	16470	16470	0
43	20240628	195200	2942402970	16470	16470	16470	16470	0
44	20240628	195100	2942402970	16470	16470	16470	16470	0
45	20240628	195000	2942402970	16470	16470	16470	16470	0
46	20240628	194900	2942402970	16470	16470	16470	16470	0
47	20240628	194800	2942402970	16470	16470	16470	16470	0
48	20240628	194700	2942402970	16470	16470	16470	16470	0
49	20240628	194600	2942402970	16470	16470	16470	16470	0
50	20240628	194500	2942402970	16470	16470	16470	16470	0
51	20240628	194400	2942402970	16470	16470	16470	16470	0
52	20240628	194300	2942402970	16470	16470	16470	16470	0
53	20240628	194200	2942402970	16470	16470	16470	16470	0
54	20240628	194100	2942402970	16470	16470	16470	16470	0
55	20240628	194000	2942402970	16470	16470	16470	16470	0
56	20240628	193900	2942402970	16470	16470	16470	16470	0
57	20240628	193800	2942402970	16470	16470	16470	16470	0
58	20240628	193700	2942402970	16470	16470	16470	16470	0
59	20240628	193600	2942402970	16470	16470	16470	16470	0
60	20240628	193500	2942402970	16470	16470	16470	16470	0
61	20240628	193400	2942402970	16470	16470	16470	16470	0
62	20240628	193300	2942402970	16470	16470	16470	16470	1102
63	20240628	193200	2942402970	16470	16470	16470	16470	0
64	20240628	193100	2942402970	16470	16470	16470	16470	0
65	20240628	193000	2942402970	16470	16470	16470	16470	0
66	20240628	192900	2942402970	16470	16470	16470	16470	0
67	20240628	192800	2942402970	16470	16470	16470	16470	0
68	20240628	192700	2942402970	16470	16470	16470	16470	0
69	20240628	192600	2942402970	16470	16470	16470	16470	0
70	20240628	192500	2942402970	16470	16470	16470	16470	0
71	20240628	192400	2942402970	16470	16470	16470	16470	0
72	20240628	192300	2942402970	16470	16470	16470	16470	0
73	20240628	192200	2942402970	16470	16470	16470	16470	0
74	20240628	192100	2942402970	16470	16470	16470	16470	0
75	20240628	192000	2942402970	16470	16470	16470	16470	0
76	20240628	191900	2942402970	16470	16470	16470	16470	0
77	20240628	191800	2942402970	16470	16470	16470	16470	0
78	20240628	191700	2942402970	16470	16470	16470	16470	0
79	20240628	191600	2942402970	16470	16470	16470	16470	0
80	20240628	191500	2942402970	16470	16470	16470	16470	0
81	20240628	191400	2942402970	16470	16470	16470	16470	0
82	20240628	191300	2942402970	16470	16470	16470	16470	0
83	20240628	191200	2942402970	16470	16470	16470	16470	0
84	20240628	191100	2942402970	16470	16470	16470	16470	0
85	20240628	191000	2942402970	16470	16470	16470	16470	0
86	20240628	190900	2942402970	16470	16470	16470	16470	0
87	20240628	190800	2942402970	16470	16470	16470	16470	0
88	20240628	190700	2942402970	16470	16470	16470	16470	0
89	20240628	190600	2942402970	16470	16470	16470	16470	0
90	20240628	190500	2942402970	16470	16470	16470	16470	0
91	20240628	190400	2942402970	16470	16470	16470	16470	0
92	20240628	190300	2942402970	16470	16470	16470	16470	1102
93	20240628	190200	2942402970	16470	16470	16470	16470	0
94	20240628	190100	2942402970	16470	16470	16470	16470	0
95	20240628	190000	2942402970	16470	16470	16470	16470	0
96	20240628	185900	2942402970	16470	16470	16470	16470	0
97	20240628	185800	2942402970	16470	16470	16470	16470	0
98	20240628	185700	2942402970	16470	16470	16470	16470	0
99	20240628	185600	2942402970	16470	16470	16470	16470	0
100	20240628	185500	2942402970	16470	16470	16470	16470	0
101	20240628	185400	2942402970	16470	16470	16470	16470	0
102	20240628	185300	2942402970	16470	16470	16470	16470	0
103	20240628	185200	2942402970	16470	16470	16470	16470	0
104	20240628	185100	2942402970	16470	16470	16470	16470	0
105	20240628	185000	2942402970	16470	16470	16470	16470	0
106	20240628	184900	2942402970	16470	16470	16470	16470	0
107	20240628	184800	2942402970	16470	16470	16470	16470	0
108	20240628	184700	2942402970	16470	16470	16470	16470	0
109	20240628	184600	2942402970	16470	16470	16470	16470	0
110	20240628	184500	2942402970	16470	16470	16470	16470	0
111	20240628	184400	2942402970	16470	16470	16470	16470	0
112	20240628	184300	2942402970	16470	16470	16470	16470	0
113	20240628	184200	2942402970	16470	16470	16470	16470	0
114	20240628	184100	2942402970	16470	16470	16470	16470	0
115	20240628	184000	2942402970	16470	16470	16470	16470	0
116	20240628	183900	2942402970	16470	16470	16470	16470	0
117	20240628	183800	2942402970	16470	16470	16470	16470	0
118	20240628	183700	2942402970	16470	16470	16470	16470	0
119	20240628	183600	2942402970	16470	16470	16470	16470	0
120	20240628	183500	2942402970	16470	16470	16470	16470	0
121	20240628	183400	2942402970	16470	16470	16470	16470	0
122	20240628	183300	2942402970	16470	16470	16470	16470	1102
123	20240628	183200	2942402970	16470	16470	16470	16470	0
124	20240628	183100	2942402970	16470	16470	16470	16470	0
125	20240628	183000	2942402970	16470	16470	16470	16470	0
126	20240628	182900	2942402970	16470	16470	16470	16470	0
127	20240628	182800	2942402970	16470	16470	16470	16470	0
128	20240628	182700	2942402970	16470	16470	16470	16470	0
129	20240628	182600	2942402970	16470	16470	16470	16470	0
130	20240628	182500	2942402970	16470	16470	16470	16470	0
131	20240628	182400	2942402970	16470	16470	16470	16470	0
132	20240628	182300	2942402970	16470	16470	16470	16470	0
133	20240628	182200	2942402970	16470	16470	16470	16470	0
134	20240628	182100	2942402970	16470	16470	16470	16470	0
135	20240628	182000	2942402970	16470	16470	16470	16470	0
136	20240628	181900	2942402970	16470	16470	16470	16470	0
137	20240628	181800	2942402970	16470	16470	16470	16470	0
138	20240628	181700	2942402970	16470	16470	16470	16470	0
139	20240628	181600	2942402970	16470	16470	16470	16470	0
140	20240628	181500	2942402970	16470	16470	16470	16470	0
141	20240628	181400	2942402970	16470	16470	16470	16470	0
142	20240628	181300	2942402970	16470	16470	16470	16470	0
143	20240628	181200	2942402970	16470	16470	16470	16470	0
144	20240628	181100	2942402970	16470	16470	16470	16470	0
145	20240628	181000	2942402970	16470	16470	16470	16470	0
146	20240628	180900	2942402970	16470	16470	16470	16470	0
147	20240628	180800	2942402970	16470	16470	16470	16470	0
148	20240628	180700	2942402970	16470	16470	16470	16470	0
149	20240628	180600	2942402970	16470	16470	16470	16470	0
150	20240628	180500	2942402970	16470	16470	16470	16470	0
151	20240628	180400	2942402970	16470	16470	16470	16470	0
152	20240628	180300	2942402970	16470	16470	16470	16470	1102
153	20240628	180200	2942402970	16470	16470	16470	16470	0
154	20240628	180100	2942402970	16470	16470	16470	16470	0
155	20240628	180000	2942402970	16470	16470	16470	16470	0
156	20240628	175900	2942402970	16470	16470	16470	16470	0
157	20240628	175800	2942402970	16470	16470	16470	16470	0
158	20240628	175700	2942402970	16470	16470	16470	16470	0
159	20240628	175600	2942402970	16470	16470	16470	16470	0
160	20240628	175500	2942402970	16470	16470	16470	16470	0
161	20240628	175400	2942402970	16470	16470	16470	16470	0
162	20240628	175300	2942402970	16470	16470	16470	16470	0
163	20240628	175200	2942402970	16470	16470	16470	16470	0
164	20240628	175100	2942402970	16470	16470	16470	16470	0
165	20240628	175000	2942402970	16470	16470	16470	16470	0
166	20240628	174900	2942402970	16470	16470	16470	16470	0
167	20240628	174800	2942402970	16470	16470	16470	16470	0
168	20240628	174700	2942402970	16470	16470	16470	16470	0
169	20240628	174600	2942402970	16470	16470	16470	16470	0
170	20240628	174500	2942402970	16470	16470	16470	16470	0
171	20240628	174400	2942402970	16470	16470	16470	16470	0
172	20240628	174300	2942402970	16470	16470	16470	16470	0
173	20240628	174200	2942402970	16470	16470	16470	16470	0
174	20240628	174100	2942402970	16470	16470	16470	16470	0
175	20240628	174000	2942402970	16470	16470	16470	16470	0
176	20240628	173900	2942402970	16470	16470	16470	16470	0
177	20240628	173800	2942402970	16470	16470	16470	16470	0
178	20240628	173700	2942402970	16470	16470	16470	16470	0
179	20240628	173600	2942402970	16470	16470	16470	16470	0
180	20240628	173500	2942402970	16470	16470	16470	16470	0
181	20240628	173400	2942402970	16470	16470	16470	16470	0
182	20240628	173300	2942402970	16470	16470	16470	16470	1102
183	20240628	173200	2942402970	16470	16470	16470	16470	0
184	20240628	173100	2942402970	16470	16470	16470	16470	0
185	20240628	173000	2942402970	16470	16470	16470	16470	0
186	20240628	172900	2942402970	16470	16470	16470	16470	0
187	20240628	172800	2942402970	16470	16470	16470	16470	0
188	20240628	172700	2942402970	16470	16470	16470	16470	0
189	20240628	172600	2942402970	16470	16470	16470	16470	0
190	20240628	172500	2942402970	16470	16470	16470	16470	0
191	20240628	172400	2942402970	16470	16470	16470	16470	0
192	20240628	172300	2942402970	16470	16470	16470	16470	0
193	20240628	172200	2942402970	16470	16470	16470	16470	0
194	20240628	172100	2942402970	16470	16470	16470	16470	0
195	20240628	172000	2942402970	16470	16470	16470	16470	0
196	20240628	171900	2942402970	16470	16470	16470	16470	0
197	20240628	171800	2942402970	16470	16470	16470	16470	0
198	20240628	171700	2942402970	16470	16470	16470	16470	0
199	20240628	171600	2942402970	16470	16470	16470	16470	0
200	20240628	171500	2942402970	16470	16470	16470	16470	0
201	20240628	171400	2942402970	16470	16470	16470	16470	0
202	20240628	171300	2942402970	16470	16470	16470	16470	0
203	20240628	171200	2942402970	16470	16470	16470	16470	0
204	20240628	171100	2942402970	16470	16470	16470	16470	0
205	20240628	171000	2942402970	16470	16470	16470	16470	0
206	20240628	170900	2942402970	16470	16470	16470	16470	0
207	20240628	170800	2942402970	16470	16470	16470	16470	0
208	20240628	170700	2942402970	16470	16470	16470	16470	0
209	20240628	170600	2942402970	16470	16470	16470	16470	0
210	20240628	170500	2942402970	16470	16470	16470	16470	0
211	20240628	170400	2942402970	16470	16470	16470	16470	0
212	20240628	170300	2942402970	16470	16470	16470	16470	1102
213	20240628	170200	2942402970	16470	16470	16470	16470	0
214	20240628	170100	2942402970	16470	16470	16470	16470	0
215	20240628	170000	2942402970	16470	16470	16470	16470	0
216	20240628	165900	2942402970	16470	16470	16470	16470	0
217	20240628	165800	2942402970	16470	16470	16470	16470	0
218	20240628	165700	2942402970	16470	16470	16470	16470	0
219	20240628	165600	2942402970	16470	16470	16470	16470	0
220	20240628	165500	2942402970	16470	16470	16470	16470	0
221	20240628	165400	2942402970	16470	16470	16470	16470	0
222	20240628	165300	2942402970	16470	16470	16470	16470	0
223	20240628	165200	2942402970	16470	16470	16470	16470	0
224	20240628	165100	2942402970	16470	16470	16470	16470	0
225	20240628	165000	2942402970	16470	16470	16470	16470	0
226	20240628	164900	2942402970	16470	16470	16470	16470	0
227	20240628	164800	2942402970	16470	16470	16470	16470	0
228	20240628	164700	2942402970	16470	16470	16470	16470	0
229	20240628	164600	2942402970	16470	16470	16470	16470	0
230	20240628	164500	2942402970	16470	16470	16470	16470	0
231	20240628	164400	2942402970	16470	16470	16470	16470	0
232	20240628	164300	2942402970	16470	16470	16470	16470	0
233	20240628	164200	2942402970	16470	16470	16470	16470	0
234	20240628	164100	2942402970	16470	16470	16470	16470	0
235	20240628	164000	2942402970	16470	16470	16470	16470	0
236	20240628	163900	2942402970	16470	16470	16470	16470	0
237	20240628	163800	2942402970	16470	16470	16470	16470	0
238	20240628	163700	2942402970	16470	16470	16470	16470	0
239	20240628	163600	2942402970	16470	16470	16470	16470	0
240	20240628	163500	2942402970	16470	16470	16470	16470	0
241	20240628	163400	2942402970	16470	16470	16470	16470	0
242	20240628	163300	2942402970	16470	16470	16470	16470	1102
243	20240628	163200	2942402970	16470	16470	16470	16470	0
244	20240628	163100	2942402970	16470	16470	16470	16470	0
245	20240628	163000	2942402970	16470	16470	16470	16470	0
246	20240628	162900	2942402970	16470	16470	16470	16470	0
247	20240628	162800	2942402970	16470	16470	16470	16470	0
248	20240628	162700	2942402970	16470	16470	16470	16470	0
249	20240628	162600	2942402970	16470	16470	16470	16470	0
250	20240628	162500	2942402970	16470	16470	16470	16470	0
251	20240628	162400	2942402970	16470	16470	16470	16470	0
252	20240628	162300	2942402970	16470	16470	16470	16470	0
253	20240628	162200	2942402970	16470	16470	16470	16470	0
254	20240628	162100	2942402970	16470	16470	16470	16470	0
255	20240628	162000	2942402970	16470	16470	16470	16470	0
256	20240628	161900	2942402970	16470	16470	16470	16470	0
257	20240628	161800	2942402970	16470	16470	16470	16470	0
258	20240628	161700	2942402970	16470	16470	16470	16470	0
259	20240628	161600	2942402970	16470	16470	16470	16470	0
260	20240628	161500	2942402970	16470	16470	16470	16470	0
261	20240628	161400	2942402970	16470	16470	16470	16470	0
262	20240628	161300	2942402970	16470	16470	16470	16470	0
263	20240628	161200	2942402970	16470	16470	16470	16470	0
264	20240628	161100	2942402970	16470	16470	16470	16470	0
265	20240628	161000	2942402970	16470	16470	16470	16470	0
266	20240628	160900	2942402970	16470	16470	16470	16470	0
267	20240628	160800	2942402970	16470	16470	16470	16470	0
268	20240628	160700	2942402970	16470	16470	16470	16470	0
269	20240628	160600	2942402970	16470	16470	16470	16470	0
270	20240628	160500	2942402970	16470	16470	16470	16470	0
271	20240628	160400	2942402970	16470	16470	16470	16470	0
272	20240628	160300	2942402970	16470	16470	16470	16470	1102
273	20240628	160200	2942402970	16470	16470	16470	16470	0
274	20240628	160100	2942402970	16470	16470	16470	16470	0
275	20240628	160000	2942402970	16470	16470	16470	16470	0
276	20240628	155900	2942402970	16470	16470	16470	16470	0
277	20240628	155800	2942402970	16470	16470	16470	16470	0
278	20240628	155700	2942402970	16470	16470	16470	16470	0
279	20240628	155600	2942402970	16470	16470	16470	16470	0
280	20240628	155500	2942402970	16470	16470	16470	16470	0
281	20240628	155400	2942402970	16470	16470	16470	16470	0
282	20240628	155300	2942402970	16470	16470	16470	16470	0
283	20240628	155200	2942402970	16470	16470	16470	16470	0
284	20240628	155100	2942402970	16470	16470	16470	16470	0
285	20240628	155000	2942402970	16470	16470	16470	16470	0
286	20240628	154900	2942402970	16470	16470	16470	16470	0
287	20240628	154800	2942402970	16470	16470	16470	16470	0
288	20240628	154700	2942402970	16470	16470	16470	16470	0
289	20240628	154600	2942402970	16470	16470	16470	16470	0
290	20240628	154500	2942402970	16470	16470	16470	16470	0
291	20240628	154400	2942402970	16470	16470	16470	16470	0
292	20240628	154300	2942402970	16470	16470	16470	16470	0
293	20240628	154200	2942402970	16470	16470	16470	16470	0
294	20240628	154100	2942402970	16470	16470	16470	16470	0
295	20240628	154000	2942402970	16470	16470	16470	16470	0
296	20240628	153900	2942402970	16470	16470	16470	16470	0
297	20240628	153800	2942402970	16470	16470	16470	16470	0
298	20240628	153700	2942402970	16470	16470	16470	16470	0
299	20240628	153600	2942402970	16470	16470	16470	16470	0
300	20240628	153500	2942402970	16470	16470	16470	16470	0
301	20240628	153400	2942402970	16470	16470	16470	16470	0
302	20240628	153300	2942402970	16470	16470	16470	16470	1102
303	20240628	153200	2942402970	16470	16470	16470	16470	0
304	20240628	153100	2942402970	16470	16470	16470	16470	0
305	20240628	153000	2942402970	16470	16470	16470	16470	1102
306	20240628	152900	2924253030	16440	16440	16440	16440	0
307	20240628	152800	2924253030	16440	16440	16440	16440	0
308	20240628	152700	2924253030	16440	16440	16440	16440	0
309	20240628	152600	2924253030	16440	16440	16440	16440	0
310	20240628	152500	2924253030	16440	16440	16440	16440	0
311	20240628	152400	2924253030	16440	16440	16440	16440	0
312	20240628	152300	2924253030	16440	16440	16440	16440	0
313	20240628	152200	2924253030	16440	16440	16440	16440	0
314	20240628	152100	2924253030	16440	16440	16440	16440	0
315	20240628	152000	2924253030	16440	16440	16440	16440	0
316	20240628	151900	2924253030	16440	16430	16450	16340	318
317	20240628	151800	2919033420	16430	16430	16430	16430	95
318	20240628	151700	2917472570	16430	16430	16430	16430	1
319	20240628	151600	2917456140	16430	16440	16440	16430	1389
320	20240628	151500	2894633110	16430	16410	16430	16370	654
321	20240628	151400	2883897960	16400	16380	16410	16380	1724
322	20240628	151300	2855633790	16380	16340	16380	16340	256
323	20240628	151200	2851450670	16340	16380	16380	16330	355
324	20240628	151100	2845648120	16370	16370	16380	16360	789
325	20240628	151000	2832738290	16360	16370	16380	16340	676
326	20240628	150900	2821683560	16380	16380	16380	16380	29
327	20240628	150800	2821208540	16380	16380	16380	16380	77
328	20240628	150700	2819947280	16380	16380	16380	16380	39
329	20240628	150600	2819308460	16380	16370	16380	16370	207
330	20240628	150500	2815919860	16360	16370	16370	16360	47
331	20240628	150400	2815150490	16370	16380	16380	16370	154
332	20240628	150300	2812628370	16380	16380	16380	16370	52
333	20240628	150200	2811776700	16380	16380	16380	16380	56
334	20240628	150100	2810859420	16380	16370	16380	16370	52
335	20240628	150000	2810008040	16370	16380	16380	16370	49
336	20240628	145900	2809205760	16370	16360	16380	16360	148
337	20240628	145800	2806783080	16380	16390	16390	16380	107
338	20240628	145700	2805029630	16390	16390	16400	16390	246
339	20240628	145600	2800997270	16400	16380	16400	16380	1535
340	20240628	145500	2775833020	16380	16370	16380	16370	294
341	20240628	145400	2771019860	16370	16370	16380	16350	264
342	20240628	145300	2766700720	16360	16380	16380	16360	158
343	20240628	145200	2764114500	16380	16370	16380	16370	82
344	20240628	145100	2762771920	16370	16340	16370	16310	519
345	20240628	145000	2754290950	16350	16380	16380	16310	198
346	20240628	144900	2751051200	16380	16320	16380	16320	234
347	20240628	144800	2747225600	16320	16320	16320	16320	233
348	20240628	144700	2743423040	16320	16320	16320	16310	35
349	20240628	144600	2742851870	16320	16310	16320	16290	974
350	20240628	144500	2726974740	16320	16320	16320	16310	40
351	20240628	144400	2726321950	16320	16330	16330	16320	76
352	20240628	144300	2725081490	16330	16330	16330	16330	30
353	20240628	144200	2724591590	16320	16350	16350	16320	228
354	20240628	144100	2720866500	16330	16340	16340	16330	63
355	20240628	144000	2719837230	16340	16350	16350	16340	59
356	20240628	143900	2718872730	16350	16350	16350	16350	128
357	20240628	143800	2716779930	16340	16390	16390	16340	71
358	20240628	143700	2715618240	16390	16390	16390	16390	20
359	20240628	143600	2715290440	16390	16390	16390	16390	14
360	20240628	143500	2715060980	16390	16390	16390	16390	2
361	20240628	143400	2715028200	16250	16390	16390	16250	570
362	20240628	143300	2705729330	16370	16380	16380	16370	79
363	20240628	143200	2704435400	16380	16380	16380	16380	13
364	20240628	143100	2704222460	16350	16340	16380	16340	1384
365	20240628	143000	2681567320	16330	16330	16380	16330	31
366	20240628	142900	2681060640	16310	16380	16380	16310	230
367	20240628	142800	2677304170	16380	16370	16380	16370	158
368	20240628	142700	2674716220	16370	16340	16380	16340	220
369	20240628	142600	2671115240	16350	16320	16350	16300	134
370	20240628	142500	2668928530	16290	16290	16290	16290	2
371	20240628	142400	2668895950	16280	16280	16320	16280	2974
372	20240628	142300	2620431390	16280	16280	16280	16280	29
373	20240628	142200	2619959270	16260	16280	16280	16260	108
374	20240628	142100	2618202430	16280	16280	16280	16280	14
375	20240628	142000	2617974510	16270	16260	16270	16260	125
376	20240628	141900	2615941870	16270	16300	16300	16270	185
377	20240628	141800	2612929750	16320	16270	16320	16270	219
378	20240628	141700	2609360590	16280	16380	16380	16280	594
379	20240628	141600	2599669120	16370	16380	16380	16370	40
380	20240628	141500	2599014190	16380	16380	16380	16380	1
381	20240628	141400	2598997810	16320	16380	16380	16320	18
382	20240628	141300	2598703060	16380	16370	16380	16360	256
383	20240628	141200	2594511460	16370	16370	16370	16360	69
384	20240628	141100	2593381940	16370	16330	16370	16330	61
385	20240628	141000	2592385720	16330	16320	16330	16300	415
386	20240628	140900	2585616140	16330	16340	16340	16330	153
387	20240628	140800	2583117550	16340	16340	16340	16330	118
388	20240628	140700	2581189440	16340	16340	16340	16340	90
389	20240628	140600	2579718840	16340	16310	16340	16310	92
390	20240628	140500	2578217420	16310	16310	16310	16310	639
391	20240628	140400	2567795330	16310	16330	16330	16300	820
392	20240628	140300	2554416480	16330	16320	16330	16320	222
393	20240628	140200	2550791720	16330	16350	16350	16330	148
394	20240628	140100	2548373150	16360	16370	16370	16360	282
395	20240628	140000	2543757370	16370	16350	16380	16330	502
396	20240628	135900	2535547150	16370	16330	16370	16330	273
397	20240628	135800	2531081430	16330	16330	16330	16330	29
398	20240628	135700	2530607860	16320	16310	16320	16310	122
399	20240628	135600	2528617780	16310	16300	16310	16300	64
400	20240628	135500	2527574300	16310	16310	16310	16310	14
401	20240628	135400	2527345960	16270	16270	16270	16270	60
402	20240628	135300	2526369760	16270	16240	16270	16240	27
403	20240628	135200	2525930860	16240	16240	16250	16240	139
404	20240628	135100	2523673180	16240	16240	16240	16230	216
405	20240628	135000	2520165480	16230	16250	16250	16230	61
406	20240628	134900	2519174670	16230	16230	16230	16230	14
407	20240628	134800	2518947450	16250	16290	16290	16220	1239
408	20240628	134700	2498815250	16290	16310	16310	16270	188
409	20240628	134600	2495751230	16330	16300	16330	16300	180
410	20240628	134500	2492816810	16300	16300	16300	16300	84
411	20240628	134400	2491447610	16280	16290	16330	16280	124
412	20240628	134300	2489426550	16290	16270	16290	16270	18
413	20240628	134200	2489133570	16280	16290	16300	16280	109
414	20240628	134100	2487357780	16300	16290	16300	16290	47
415	20240628	134000	2486592130	16300	16330	16330	16290	608
416	20240628	133900	2476664940	16330	16290	16330	16280	431
417	20240628	133800	2469635590	16290	16270	16300	16270	248
418	20240628	133700	2465597560	16270	16110	16270	16110	2185
419	20240628	133600	2430254110	16100	16100	16100	16100	329
420	20240628	133500	2424957210	16100	16060	16100	16060	185
421	20240628	133400	2421979990	16020	15990	16020	15990	190
422	20240628	133300	2418940030	15990	15970	15990	15970	132
423	20240628	133200	2416831390	15970	15930	15970	15930	129
424	20240628	133100	2414771420	15970	15930	15970	15920	165
425	20240628	133000	2412142670	15920	15920	15920	15920	70
426	20240628	132900	2411028270	15920	15930	15930	15920	201
427	20240628	132800	2407826430	15920	15920	15920	15920	0
428	20240628	132700	2407826430	15920	15920	15920	15920	47
429	20240628	132600	2407078190	15930	15930	15930	15930	1
430	20240628	132500	2407062260	15940	15940	15940	15940	26
431	20240628	132400	2406647820	15870	15870	15870	15870	50
432	20240628	132300	2405854320	15860	15860	15860	15860	55
433	20240628	132200	2404982020	15850	15880	15880	15850	1459
434	20240628	132100	2381827980	15880	15890	15890	15880	213
435	20240628	132000	2378443480	15890	15890	15890	15890	7
436	20240628	131900	2378332250	15890	15910	15910	15890	1025
437	20240628	131800	2362034180	15910	15910	15910	15910	41
438	20240628	131700	2361381870	15910	15910	15910	15910	2
439	20240628	131600	2361350050	15930	15910	15930	15900	447
440	20240628	131500	2354237610	15920	15910	15920	15910	155
441	20240628	131400	2351770450	15900	15910	15910	15900	985
442	20240628	131300	2336105110	15920	15950	15950	15910	1176
443	20240628	131200	2317375380	15960	15970	15970	15960	221
444	20240628	131100	2313847220	15960	16020	16020	15960	237
445	20240628	131000	2310060490	16020	16020	16020	16020	309
446	20240628	130900	2305110310	16010	16010	16010	16010	65
447	20240628	130800	2304069660	16010	15950	16010	15940	32
448	20240628	130700	2303559020	15970	15970	15970	15970	124
449	20240628	130600	2301578740	15970	15940	15970	15940	2
450	20240628	130500	2301546830	15940	16070	16070	15940	2223
451	20240628	130400	2266036960	16070	16070	16070	16020	170
452	20240628	130300	2263311360	16020	16020	16020	16020	0
453	20240628	130200	2263311360	16020	16020	16020	16020	0
454	20240628	130100	2263311360	16020	16060	16060	16020	201
455	20240628	130000	2260091260	16010	16010	16010	16010	0
456	20240628	125900	2260091260	16010	16030	16030	16010	605
457	20240628	125800	2250401410	16040	16080	16080	16040	103
458	20240628	125700	2248747720	16080	16080	16080	16080	98
459	20240628	125600	2247171880	16080	16080	16080	16080	70
460	20240628	125500	2246046280	16080	16080	16080	16080	142
461	20240628	125400	2243762920	16080	16080	16080	16080	0
462	20240628	125300	2243762920	16080	16080	16080	16080	41
463	20240628	125200	2243103640	16070	16080	16080	16070	46
464	20240628	125100	2242363990	16080	16070	16080	16070	432
465	20240628	125000	2235417990	16070	16070	16070	16070	1
466	20240628	124900	2235401920	16080	16080	16080	16080	551
467	20240628	124800	2226541840	16050	16080	16080	16050	113
468	20240628	124700	2224724890	16080	16080	16080	16080	3
469	20240628	124600	2224676650	16080	16020	16080	16020	104
470	20240628	124500	2223005020	16020	16020	16020	16020	20
471	20240628	124400	2222684620	16020	16030	16030	16020	36
472	20240628	124300	2222107600	16030	16070	16070	16030	6
473	20240628	124200	2222011220	16020	16020	16020	16020	58
474	20240628	124100	2221082060	16020	16020	16020	16020	2
475	20240628	124000	2221050020	16010	16010	16010	16010	0
476	20240628	123900	2221050020	16010	16080	16080	16010	108
477	20240628	123800	2219315960	16080	16080	16080	16080	186
478	20240628	123700	2216325080	16080	16080	16080	16080	0
479	20240628	123600	2216325080	16080	16060	16080	16060	138
480	20240628	123500	2214108090	16070	16070	16070	16050	104
481	20240628	123400	2212438810	16000	16000	16000	16000	0
482	20240628	123300	2212438810	16000	16070	16070	16000	566
483	20240628	123200	2203369310	16070	16070	16070	16070	45
484	20240628	123100	2202646160	16080	16080	16080	16070	233
485	20240628	123000	2198900520	16080	16080	16080	16080	143
486	20240628	122900	2196601080	16080	16080	16080	16080	3
487	20240628	122800	2196552840	16070	16080	16080	16070	99
488	20240628	122700	2194961610	16080	16080	16080	16080	33
489	20240628	122600	2194430970	16090	16090	16090	16090	33
490	20240628	122500	2193900000	16090	16090	16090	16090	0
491	20240628	122400	2193900000	16090	16090	16090	16090	0
492	20240628	122300	2193900000	16090	16090	16090	16090	1
493	20240628	122200	2193883910	16090	16100	16100	16090	81
494	20240628	122100	2192580520	16100	16100	16100	16100	45
495	20240628	122000	2191856020	16090	16090	16090	16090	2
496	20240628	121900	2191823840	16090	16100	16100	16090	55
497	20240628	121800	2190938830	16100	16090	16100	16090	30
498	20240628	121700	2190456010	16100	16070	16100	16070	12
499	20240628	121600	2190263140	16060	16070	16070	16060	808
500	20240628	121500	2177278680	16050	16050	16050	16050	0
501	20240628	121400	2177278680	16050	16040	16070	16000	384
502	20240628	121300	2171119130	16050	16090	16090	16050	500
503	20240628	121200	2163088430	16090	16050	16090	16050	17
504	20240628	121100	2162814980	16040	16040	16040	16040	0
505	20240628	121000	2162814980	16040	16040	16040	16040	10
506	20240628	120900	2162654580	16030	16030	16030	16030	25
507	20240628	120800	2162253830	16030	16030	16030	16030	103
508	20240628	120700	2160602740	16010	16010	16010	16010	0
509	20240628	120600	2160602740	16010	16080	16100	16000	2440
510	20240628	120500	2121538480	16020	16020	16020	16020	0
511	20240628	120400	2121538480	16020	16020	16020	16020	0
512	20240628	120300	2121538480	16020	16020	16020	16020	0
513	20240628	120200	2121538480	16020	16020	16020	16020	260
514	20240628	120100	2117373280	16020	16150	16160	16020	561
515	20240628	120000	2108353390	16100	16090	16100	16090	45
516	20240628	115900	2107629330	16040	16040	16040	16010	1073
517	20240628	115800	2090421960	16040	16120	16120	16030	652
518	20240628	115700	2079953260	16190	16190	16190	16190	0
519	20240628	115600	2079953260	16190	16090	16190	16030	1964
520	20240628	115500	2048393690	16090	16120	16120	16090	1163
521	20240628	115400	2029668400	16130	16150	16150	16130	523
522	20240628	115300	2021227930	16160	16160	16160	16160	1
523	20240628	115200	2021211770	16160	16160	16160	16160	5
524	20240628	115100	2021130970	16160	16190	16190	16160	64
525	20240628	115000	2020095990	16170	16190	16190	16170	85
526	20240628	114900	2018719940	16240	16240	16240	16200	2107
527	20240628	114800	1984571930	16280	16290	16290	16280	90
528	20240628	114700	1983106650	16300	16300	16300	16300	1
529	20240628	114600	1983090350	16300	16300	16300	16300	2
530	20240628	114500	1983057750	16300	16300	16300	16300	1
531	20240628	114400	1983041450	16300	16290	16300	16290	22
532	20240628	114300	1982683050	16300	16300	16300	16300	0
533	20240628	114200	1982683050	16300	16380	16380	16300	102
534	20240628	114100	1981019770	16290	16290	16290	16290	0
535	20240628	114000	1981019770	16290	16290	16290	16290	0
536	20240628	113900	1981019770	16290	16290	16290	16290	0
537	20240628	113800	1981019770	16290	16350	16350	16290	56
538	20240628	113700	1980105580	16320	16320	16320	16320	0
539	20240628	113600	1980105580	16320	16320	16320	16320	2
540	20240628	113500	1980072940	16310	16310	16310	16310	119
541	20240628	113400	1978132050	16310	16310	16310	16310	0
542	20240628	113300	1978132050	16310	16300	16310	16300	100
543	20240628	113200	1976501260	16270	16270	16270	16270	4
544	20240628	113100	1976436180	16220	16220	16220	16220	0
545	20240628	113000	1976436180	16220	16270	16270	16220	50
546	20240628	112900	1975624980	16260	16260	16260	16260	324
547	20240628	112800	1970356740	16220	16220	16220	16220	0
548	20240628	112700	1970356740	16220	16220	16220	16220	0
549	20240628	112600	1970356740	16220	16200	16220	16200	170
550	20240628	112500	1967601040	16190	16190	16190	16190	0
551	20240628	112400	1967601040	16190	16190	16190	16190	2
552	20240628	112300	1967568660	16150	16150	16150	16150	0
553	20240628	112200	1967568660	16150	16150	16150	16150	100
554	20240628	112100	1965953660	16200	16200	16200	16200	3
555	20240628	112000	1965905060	16150	16150	16150	16150	500
556	20240628	111900	1957830060	16160	16160	16160	16160	230
557	20240628	111800	1954113260	16150	16150	16150	16150	55
558	20240628	111700	1953225010	16160	16160	16160	16150	2369
559	20240628	111600	1914948960	16160	16170	16170	16160	128
560	20240628	111500	1912879950	16180	16210	16210	16180	72
561	20240628	111400	1911714750	16200	16230	16230	16200	66
562	20240628	111300	1910644460	16230	16230	16230	16230	0
563	20240628	111200	1910644460	16230	16230	16230	16230	6
564	20240628	111100	1910547080	16230	16260	16260	16230	443
565	20240628	111000	1903348190	16310	16310	16310	16310	1
566	20240628	110900	1903331880	16320	16320	16320	16320	2
567	20240628	110800	1903299240	16340	16340	16340	16340	0
568	20240628	110700	1903299240	16340	16340	16340	16340	9
569	20240628	110600	1903152180	16250	16340	16340	16250	102
570	20240628	110500	1901492950	16260	16260	16260	16260	76
571	20240628	110400	1900257190	16250	16250	16250	16250	0
572	20240628	110300	1900257190	16250	16260	16260	16240	267
573	20240628	110200	1895918450	16250	16320	16350	16190	277
574	20240628	110100	1891408350	16310	16220	16310	16220	945
575	20240628	110000	1876039380	16220	16210	16220	16210	30
576	20240628	105900	1875553070	16150	16190	16190	16150	30
577	20240628	105800	1875068480	16120	16120	16120	16120	0
578	20240628	105700	1875068480	16120	16130	16130	16120	255
579	20240628	105600	1870957720	16120	16120	16120	16120	0
580	20240628	105500	1870957720	16120	16120	16120	16120	256
581	20240628	105400	1866831000	16220	16220	16230	16200	405
582	20240628	105300	1860258500	16250	16250	16250	16250	0
583	20240628	105200	1860258500	16250	16280	16280	16100	11530
584	20240628	105100	1673997410	16280	16310	16310	16280	11
585	20240628	105000	1673818030	16300	16300	16300	16300	0
586	20240628	104900	1673818030	16300	16300	16300	16300	1
587	20240628	104800	1673801730	16300	16300	16300	16300	50
588	20240628	104700	1672986730	16300	16300	16300	16300	0
589	20240628	104600	1672986730	16300	16300	16300	16300	0
590	20240628	104500	1672986730	16300	16300	16300	16300	0
591	20240628	104400	1672986730	16300	16300	16300	16300	353
592	20240628	104300	1667232830	16340	16340	16340	16340	3
593	20240628	104200	1667183810	16300	16300	16300	16300	30
594	20240628	104100	1666694810	16300	16300	16300	16300	0
595	20240628	104000	1666694810	16300	16310	16310	16300	819
596	20240628	103900	1653337150	16460	16460	16460	16460	116
597	20240628	103800	1651427790	16300	16490	16490	16290	4355
598	20240628	103700	1580425930	16500	16350	16500	16320	762
599	20240628	103600	1567955900	16350	16280	16350	16280	32
600	20240628	103500	1567433060	16280	16280	16280	16280	1
601	20240628	103400	1567416780	16280	16280	16280	16280	25
602	20240628	103300	1567009780	16280	16320	16320	16280	1177
603	20240628	103200	1547839300	16330	16350	16350	16330	518
604	20240628	103100	1539377180	16340	16360	16360	16340	100
605	20240628	103000	1537741780	16380	16380	16380	16380	6
606	20240628	102900	1537643500	16360	16380	16380	16360	103
607	20240628	102800	1535957540	16390	16360	16390	16360	175
608	20240628	102700	1533092190	16370	16390	16390	16370	18
609	20240628	102600	1532797490	16330	16450	16450	16330	322
610	20240628	102500	1527529650	16500	16520	16520	16400	61
611	20240628	102400	1526525550	16450	16540	16540	16450	278
612	20240628	102300	1521941100	16540	16500	16540	16470	10
613	20240628	102200	1521776030	16510	16550	16560	16510	109
614	20240628	102100	1519974480	16540	16510	16540	16510	2
615	20240628	102000	1519941430	16510	16550	16580	16510	137
616	20240628	101900	1517675130	16550	16560	16600	16550	121
617	20240628	101800	1515671880	16560	16520	16600	16520	99
618	20240628	101700	1514034540	16520	16560	16560	16510	177
619	20240628	101600	1511108670	16560	16560	16560	16560	0
620	20240628	101500	1511108670	16560	16560	16560	16560	121
621	20240628	101400	1509104910	16650	16650	16650	16650	15
622	20240628	101300	1508855160	16650	16480	16650	16480	4446
623	20240628	101200	1434990640	16480	16440	16480	16440	71
624	20240628	101100	1433822750	16390	16420	16420	16390	551
625	20240628	101000	1424781230	16460	16480	16480	16460	9
626	20240628	100900	1424632990	16410	16410	16410	16410	139
627	20240628	100800	1422352000	16410	16410	16410	16410	25
628	20240628	100700	1421941750	16480	16430	16480	16410	672
629	20240628	100600	1410899390	16430	16470	16470	16430	428
630	20240628	100500	1403862790	16480	16530	16530	16480	1656
631	20240628	100400	1376518810	16530	16600	16600	16530	286
632	20240628	100300	1371789100	16610	16600	16690	16530	560
633	20240628	100200	1362519620	16740	16740	16740	16740	0
634	20240628	100100	1362519620	16740	16660	16740	16540	262
635	20240628	100000	1358164130	16660	16710	16710	16660	3
636	20240628	095900	1358114050	16710	16710	16720	16690	617
637	20240628	095800	1347805460	16720	16610	16720	16610	2
638	20240628	095700	1347772130	16610	16730	16740	16610	63
639	20240628	095600	1346717660	16740	16680	16740	16680	336
640	20240628	095500	1341103270	16670	16600	16680	16520	770
641	20240628	095400	1328286540	16600	16570	16630	16570	663
642	20240628	095300	1317283140	16520	16510	16520	16510	200
643	20240628	095200	1313980140	16510	16510	16580	16510	102
644	20240628	095100	1312295980	16580	16580	16580	16580	376
645	20240628	095000	1306061900	16580	16530	16580	16500	378
646	20240628	094900	1299815360	16600	16590	16690	16450	746
647	20240628	094800	1287437810	16540	16160	16540	16150	3193
648	20240628	094700	1235026570	16150	16280	16340	16130	7982
649	20240628	094600	1105720080	16250	16430	16430	16060	8693
650	20240628	094500	964419450	16450	16710	16710	16410	7782
651	20240628	094400	835792740	16710	16790	16790	16710	3067
652	20240628	094300	784425100	16790	16840	16840	16790	2642
653	20240628	094200	739996150	16840	16910	16910	16840	3638
654	20240628	094100	678587610	16910	16990	16990	16910	166
655	20240628	094000	675780310	16990	16980	16990	16980	24
656	20240628	093900	675372560	16990	16940	16990	16910	1211
657	20240628	093800	654883700	17040	16950	17040	16950	187
658	20240628	093700	651707570	16950	16920	16950	16920	89
659	20240628	093600	650200820	16910	16910	16910	16910	57
660	20240628	093500	649236950	16950	16920	16950	16910	197
661	20240628	093400	645898310	16950	16930	16950	16930	239
662	20240628	093300	641851460	16950	16960	16960	16930	338
663	20240628	093200	636122630	16950	16990	16990	16950	43
664	20240628	093100	635393380	17040	17040	17040	17040	0
665	20240628	093000	635393380	17040	17030	17050	16920	224
666	20240628	092900	631584770	17050	17020	17050	17020	191
667	20240628	092800	628331830	17020	16930	17040	16910	1650
668	20240628	092700	600404260	16940	17030	17050	16940	204
669	20240628	092600	596948100	17050	16980	17050	16890	3243
670	20240628	092500	541974450	17040	17040	17040	17040	118
671	20240628	092400	539963730	17100	16980	17100	16980	1239
672	20240628	092300	518801990	17030	17030	17030	17030	51
673	20240628	092200	517933460	17030	16920	17030	16920	416
674	20240628	092100	510862950	16920	17030	17030	16920	897
675	20240628	092000	495634440	17040	16990	17040	16990	32
676	20240628	091900	495089210	17040	17040	17040	17000	596
677	20240628	091800	484935770	17030	17000	17030	17000	182
678	20240628	091700	481837400	17000	17010	17040	17000	453
679	20240628	091600	474129350	17010	16890	17020	16890	586
680	20240628	091500	464179630	16890	16930	17010	16890	3351
681	20240628	091400	407492960	16940	16980	17050	16940	1897
682	20240628	091300	375309970	16980	16990	17100	16980	2238
683	20240628	091200	337236170	16970	16980	17000	16920	376
684	20240628	091100	330853300	16920	16960	16960	16910	107
685	20240628	091000	329043400	16960	16900	17030	16900	1870
686	20240628	090900	297258830	17000	16980	17000	16890	637
687	20240628	090800	286436560	16980	16890	16980	16890	69
688	20240628	090700	285270940	16980	16970	16980	16970	1114
689	20240628	090600	266365420	16970	16910	16990	16880	923
690	20240628	090500	250721940	16900	16880	16930	16840	531
691	20240628	090400	241737950	16830	16830	16830	16810	830
692	20240628	090300	227776470	16840	17030	17100	16830	7274
693	20240628	090200	104114770	17140	17030	17150	17000	2011
694	20240628	090100	69794480	17030	16750	17030	16750	2542
695	20240628	090000	26777100	16750	16790	16850	16740	1594