KissMeData/082850/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200000	2931462365	2945	2945	2945	2945	15152
3	20240628	195900	2931462365	2945	2945	2945	2945	0
4	20240628	195800	2931462365	2945	2945	2945	2945	0
5	20240628	195700	2931462365	2945	2945	2945	2945	0
6	20240628	195600	2931462365	2945	2945	2945	2945	0
7	20240628	195500	2931462365	2945	2945	2945	2945	0
8	20240628	195400	2931462365	2945	2945	2945	2945	0
9	20240628	195300	2931462365	2945	2945	2945	2945	0
10	20240628	195200	2931462365	2945	2945	2945	2945	0
11	20240628	195100	2931462365	2945	2945	2945	2945	0
12	20240628	195000	2931462365	2945	2945	2945	2945	0
13	20240628	194900	2931462365	2945	2945	2945	2945	0
14	20240628	194800	2931462365	2945	2945	2945	2945	0
15	20240628	194700	2931462365	2945	2945	2945	2945	0
16	20240628	194600	2931462365	2945	2945	2945	2945	0
17	20240628	194500	2931462365	2945	2945	2945	2945	0
18	20240628	194400	2931462365	2945	2945	2945	2945	0
19	20240628	194300	2931462365	2945	2945	2945	2945	0
20	20240628	194200	2931462365	2945	2945	2945	2945	0
21	20240628	194100	2931462365	2945	2945	2945	2945	0
22	20240628	194000	2931462365	2945	2945	2945	2945	0
23	20240628	193900	2931462365	2945	2945	2945	2945	0
24	20240628	193800	2931462365	2945	2945	2945	2945	0
25	20240628	193700	2931462365	2945	2945	2945	2945	0
26	20240628	193600	2931462365	2945	2945	2945	2945	0
27	20240628	193500	2931462365	2945	2945	2945	2945	0
28	20240628	193400	2931462365	2945	2945	2945	2945	0
29	20240628	193300	2931462365	2945	2945	2945	2945	0
30	20240628	193200	2931462365	2945	2945	2945	2945	0
31	20240628	193100	2931462365	2945	2945	2945	2945	0
32	20240628	193000	2931462365	2945	2945	2945	2945	15152
33	20240628	192900	2931462365	2945	2945	2945	2945	0
34	20240628	192800	2931462365	2945	2945	2945	2945	0
35	20240628	192700	2931462365	2945	2945	2945	2945	0
36	20240628	192600	2931462365	2945	2945	2945	2945	0
37	20240628	192500	2931462365	2945	2945	2945	2945	0
38	20240628	192400	2931462365	2945	2945	2945	2945	0
39	20240628	192300	2931462365	2945	2945	2945	2945	0
40	20240628	192200	2931462365	2945	2945	2945	2945	0
41	20240628	192100	2931462365	2945	2945	2945	2945	0
42	20240628	192000	2931462365	2945	2945	2945	2945	0
43	20240628	191900	2931462365	2945	2945	2945	2945	0
44	20240628	191800	2931462365	2945	2945	2945	2945	0
45	20240628	191700	2931462365	2945	2945	2945	2945	0
46	20240628	191600	2931462365	2945	2945	2945	2945	0
47	20240628	191500	2931462365	2945	2945	2945	2945	0
48	20240628	191400	2931462365	2945	2945	2945	2945	0
49	20240628	191300	2931462365	2945	2945	2945	2945	0
50	20240628	191200	2931462365	2945	2945	2945	2945	0
51	20240628	191100	2931462365	2945	2945	2945	2945	0
52	20240628	191000	2931462365	2945	2945	2945	2945	0
53	20240628	190900	2931462365	2945	2945	2945	2945	0
54	20240628	190800	2931462365	2945	2945	2945	2945	0
55	20240628	190700	2931462365	2945	2945	2945	2945	0
56	20240628	190600	2931462365	2945	2945	2945	2945	0
57	20240628	190500	2931462365	2945	2945	2945	2945	0
58	20240628	190400	2931462365	2945	2945	2945	2945	0
59	20240628	190300	2931462365	2945	2945	2945	2945	0
60	20240628	190200	2931462365	2945	2945	2945	2945	0
61	20240628	190100	2931462365	2945	2945	2945	2945	0
62	20240628	190000	2931462365	2945	2945	2945	2945	15152
63	20240628	185900	2931462365	2945	2945	2945	2945	0
64	20240628	185800	2931462365	2945	2945	2945	2945	0
65	20240628	185700	2931462365	2945	2945	2945	2945	0
66	20240628	185600	2931462365	2945	2945	2945	2945	0
67	20240628	185500	2931462365	2945	2945	2945	2945	0
68	20240628	185400	2931462365	2945	2945	2945	2945	0
69	20240628	185300	2931462365	2945	2945	2945	2945	0
70	20240628	185200	2931462365	2945	2945	2945	2945	0
71	20240628	185100	2931462365	2945	2945	2945	2945	0
72	20240628	185000	2931462365	2945	2945	2945	2945	0
73	20240628	184900	2931462365	2945	2945	2945	2945	0
74	20240628	184800	2931462365	2945	2945	2945	2945	0
75	20240628	184700	2931462365	2945	2945	2945	2945	0
76	20240628	184600	2931462365	2945	2945	2945	2945	0
77	20240628	184500	2931462365	2945	2945	2945	2945	0
78	20240628	184400	2931462365	2945	2945	2945	2945	0
79	20240628	184300	2931462365	2945	2945	2945	2945	0
80	20240628	184200	2931462365	2945	2945	2945	2945	0
81	20240628	184100	2931462365	2945	2945	2945	2945	0
82	20240628	184000	2931462365	2945	2945	2945	2945	0
83	20240628	183900	2931462365	2945	2945	2945	2945	0
84	20240628	183800	2931462365	2945	2945	2945	2945	0
85	20240628	183700	2931462365	2945	2945	2945	2945	0
86	20240628	183600	2931462365	2945	2945	2945	2945	0
87	20240628	183500	2931462365	2945	2945	2945	2945	0
88	20240628	183400	2931462365	2945	2945	2945	2945	0
89	20240628	183300	2931462365	2945	2945	2945	2945	0
90	20240628	183200	2931462365	2945	2945	2945	2945	0
91	20240628	183100	2931462365	2945	2945	2945	2945	0
92	20240628	183000	2931462365	2945	2945	2945	2945	15152
93	20240628	182900	2931462365	2945	2945	2945	2945	0
94	20240628	182800	2931462365	2945	2945	2945	2945	0
95	20240628	182700	2931462365	2945	2945	2945	2945	0
96	20240628	182600	2931462365	2945	2945	2945	2945	0
97	20240628	182500	2931462365	2945	2945	2945	2945	0
98	20240628	182400	2931462365	2945	2945	2945	2945	0
99	20240628	182300	2931462365	2945	2945	2945	2945	0
100	20240628	182200	2931462365	2945	2945	2945	2945	0
101	20240628	182100	2931462365	2945	2945	2945	2945	0
102	20240628	182000	2931462365	2945	2945	2945	2945	0
103	20240628	181900	2931462365	2945	2945	2945	2945	0
104	20240628	181800	2931462365	2945	2945	2945	2945	0
105	20240628	181700	2931462365	2945	2945	2945	2945	0
106	20240628	181600	2931462365	2945	2945	2945	2945	0
107	20240628	181500	2931462365	2945	2945	2945	2945	0
108	20240628	181400	2931462365	2945	2945	2945	2945	0
109	20240628	181300	2931462365	2945	2945	2945	2945	0
110	20240628	181200	2931462365	2945	2945	2945	2945	0
111	20240628	181100	2931462365	2945	2945	2945	2945	0
112	20240628	181000	2931462365	2945	2945	2945	2945	0
113	20240628	180900	2931462365	2945	2945	2945	2945	0
114	20240628	180800	2931462365	2945	2945	2945	2945	0
115	20240628	180700	2931462365	2945	2945	2945	2945	0
116	20240628	180600	2931462365	2945	2945	2945	2945	0
117	20240628	180500	2931462365	2945	2945	2945	2945	0
118	20240628	180400	2931462365	2945	2945	2945	2945	0
119	20240628	180300	2931462365	2945	2945	2945	2945	0
120	20240628	180200	2931462365	2945	2945	2945	2945	0
121	20240628	180100	2931462365	2945	2945	2945	2945	0
122	20240628	180000	2931462365	2945	2945	2945	2945	15152
123	20240628	175900	2931462365	2945	2945	2945	2945	0
124	20240628	175800	2931462365	2945	2945	2945	2945	0
125	20240628	175700	2931462365	2945	2945	2945	2945	0
126	20240628	175600	2931462365	2945	2945	2945	2945	0
127	20240628	175500	2931462365	2945	2945	2945	2945	0
128	20240628	175400	2931462365	2945	2945	2945	2945	0
129	20240628	175300	2931462365	2945	2945	2945	2945	0
130	20240628	175200	2931462365	2945	2945	2945	2945	0
131	20240628	175100	2931462365	2945	2945	2945	2945	0
132	20240628	175000	2931462365	2945	2945	2945	2945	0
133	20240628	174900	2931462365	2945	2945	2945	2945	0
134	20240628	174800	2931462365	2945	2945	2945	2945	0
135	20240628	174700	2931462365	2945	2945	2945	2945	0
136	20240628	174600	2931462365	2945	2945	2945	2945	0
137	20240628	174500	2931462365	2945	2945	2945	2945	0
138	20240628	174400	2931462365	2945	2945	2945	2945	0
139	20240628	174300	2931462365	2945	2945	2945	2945	0
140	20240628	174200	2931462365	2945	2945	2945	2945	0
141	20240628	174100	2931462365	2945	2945	2945	2945	0
142	20240628	174000	2931462365	2945	2945	2945	2945	0
143	20240628	173900	2931462365	2945	2945	2945	2945	0
144	20240628	173800	2931462365	2945	2945	2945	2945	0
145	20240628	173700	2931462365	2945	2945	2945	2945	0
146	20240628	173600	2931462365	2945	2945	2945	2945	0
147	20240628	173500	2931462365	2945	2945	2945	2945	0
148	20240628	173400	2931462365	2945	2945	2945	2945	0
149	20240628	173300	2931462365	2945	2945	2945	2945	0
150	20240628	173200	2931462365	2945	2945	2945	2945	0
151	20240628	173100	2931462365	2945	2945	2945	2945	0
152	20240628	173000	2931462365	2945	2945	2945	2945	15152
153	20240628	172900	2931462365	2945	2945	2945	2945	0
154	20240628	172800	2931462365	2945	2945	2945	2945	0
155	20240628	172700	2931462365	2945	2945	2945	2945	0
156	20240628	172600	2931462365	2945	2945	2945	2945	0
157	20240628	172500	2931462365	2945	2945	2945	2945	0
158	20240628	172400	2931462365	2945	2945	2945	2945	0
159	20240628	172300	2931462365	2945	2945	2945	2945	0
160	20240628	172200	2931462365	2945	2945	2945	2945	0
161	20240628	172100	2931462365	2945	2945	2945	2945	0
162	20240628	172000	2931462365	2945	2945	2945	2945	0
163	20240628	171900	2931462365	2945	2945	2945	2945	0
164	20240628	171800	2931462365	2945	2945	2945	2945	0
165	20240628	171700	2931462365	2945	2945	2945	2945	0
166	20240628	171600	2931462365	2945	2945	2945	2945	0
167	20240628	171500	2931462365	2945	2945	2945	2945	0
168	20240628	171400	2931462365	2945	2945	2945	2945	0
169	20240628	171300	2931462365	2945	2945	2945	2945	0
170	20240628	171200	2931462365	2945	2945	2945	2945	0
171	20240628	171100	2931462365	2945	2945	2945	2945	0
172	20240628	171000	2931462365	2945	2945	2945	2945	0
173	20240628	170900	2931462365	2945	2945	2945	2945	0
174	20240628	170800	2931462365	2945	2945	2945	2945	0
175	20240628	170700	2931462365	2945	2945	2945	2945	0
176	20240628	170600	2931462365	2945	2945	2945	2945	0
177	20240628	170500	2931462365	2945	2945	2945	2945	0
178	20240628	170400	2931462365	2945	2945	2945	2945	0
179	20240628	170300	2931462365	2945	2945	2945	2945	0
180	20240628	170200	2931462365	2945	2945	2945	2945	0
181	20240628	170100	2931462365	2945	2945	2945	2945	0
182	20240628	170000	2931462365	2945	2945	2945	2945	15152
183	20240628	165900	2931462365	2945	2945	2945	2945	0
184	20240628	165800	2931462365	2945	2945	2945	2945	0
185	20240628	165700	2931462365	2945	2945	2945	2945	0
186	20240628	165600	2931462365	2945	2945	2945	2945	0
187	20240628	165500	2931462365	2945	2945	2945	2945	0
188	20240628	165400	2931462365	2945	2945	2945	2945	0
189	20240628	165300	2931462365	2945	2945	2945	2945	0
190	20240628	165200	2931462365	2945	2945	2945	2945	0
191	20240628	165100	2931462365	2945	2945	2945	2945	0
192	20240628	165000	2931462365	2945	2945	2945	2945	0
193	20240628	164900	2931462365	2945	2945	2945	2945	0
194	20240628	164800	2931462365	2945	2945	2945	2945	0
195	20240628	164700	2931462365	2945	2945	2945	2945	0
196	20240628	164600	2931462365	2945	2945	2945	2945	0
197	20240628	164500	2931462365	2945	2945	2945	2945	0
198	20240628	164400	2931462365	2945	2945	2945	2945	0
199	20240628	164300	2931462365	2945	2945	2945	2945	0
200	20240628	164200	2931462365	2945	2945	2945	2945	0
201	20240628	164100	2931462365	2945	2945	2945	2945	0
202	20240628	164000	2931462365	2945	2945	2945	2945	0
203	20240628	163900	2931462365	2945	2945	2945	2945	0
204	20240628	163800	2931462365	2945	2945	2945	2945	0
205	20240628	163700	2931462365	2945	2945	2945	2945	0
206	20240628	163600	2931462365	2945	2945	2945	2945	0
207	20240628	163500	2931462365	2945	2945	2945	2945	0
208	20240628	163400	2931462365	2945	2945	2945	2945	0
209	20240628	163300	2931462365	2945	2945	2945	2945	0
210	20240628	163200	2931462365	2945	2945	2945	2945	0
211	20240628	163100	2931462365	2945	2945	2945	2945	0
212	20240628	163000	2931462365	2945	2945	2945	2945	15152
213	20240628	162900	2931462365	2945	2945	2945	2945	0
214	20240628	162800	2931462365	2945	2945	2945	2945	0
215	20240628	162700	2931462365	2945	2945	2945	2945	0
216	20240628	162600	2931462365	2945	2945	2945	2945	0
217	20240628	162500	2931462365	2945	2945	2945	2945	0
218	20240628	162400	2931462365	2945	2945	2945	2945	0
219	20240628	162300	2931462365	2945	2945	2945	2945	0
220	20240628	162200	2931462365	2945	2945	2945	2945	0
221	20240628	162100	2931462365	2945	2945	2945	2945	0
222	20240628	162000	2931462365	2945	2945	2945	2945	0
223	20240628	161900	2931462365	2945	2945	2945	2945	0
224	20240628	161800	2931462365	2945	2945	2945	2945	0
225	20240628	161700	2931462365	2945	2945	2945	2945	0
226	20240628	161600	2931462365	2945	2945	2945	2945	0
227	20240628	161500	2931462365	2945	2945	2945	2945	0
228	20240628	161400	2931462365	2945	2945	2945	2945	0
229	20240628	161300	2931462365	2945	2945	2945	2945	0
230	20240628	161200	2931462365	2945	2945	2945	2945	0
231	20240628	161100	2931462365	2945	2945	2945	2945	0
232	20240628	161000	2931462365	2945	2945	2945	2945	0
233	20240628	160900	2931462365	2945	2945	2945	2945	0
234	20240628	160800	2931462365	2945	2945	2945	2945	0
235	20240628	160700	2931462365	2945	2945	2945	2945	0
236	20240628	160600	2931462365	2945	2945	2945	2945	0
237	20240628	160500	2931462365	2945	2945	2945	2945	0
238	20240628	160400	2931462365	2945	2945	2945	2945	0
239	20240628	160300	2931462365	2945	2945	2945	2945	0
240	20240628	160200	2931462365	2945	2945	2945	2945	0
241	20240628	160100	2931462365	2945	2945	2945	2945	0
242	20240628	160000	2931462365	2945	2945	2945	2945	15152
243	20240628	155900	2931462365	2945	2945	2945	2945	0
244	20240628	155800	2931462365	2945	2945	2945	2945	0
245	20240628	155700	2931462365	2945	2945	2945	2945	0
246	20240628	155600	2931462365	2945	2945	2945	2945	0
247	20240628	155500	2931462365	2945	2945	2945	2945	0
248	20240628	155400	2931462365	2945	2945	2945	2945	0
249	20240628	155300	2931462365	2945	2945	2945	2945	0
250	20240628	155200	2931462365	2945	2945	2945	2945	0
251	20240628	155100	2931462365	2945	2945	2945	2945	0
252	20240628	155000	2931462365	2945	2945	2945	2945	0
253	20240628	154900	2931462365	2945	2945	2945	2945	0
254	20240628	154800	2931462365	2945	2945	2945	2945	0
255	20240628	154700	2931462365	2945	2945	2945	2945	0
256	20240628	154600	2931462365	2945	2945	2945	2945	0
257	20240628	154500	2931462365	2945	2945	2945	2945	0
258	20240628	154400	2931462365	2945	2945	2945	2945	0
259	20240628	154300	2931462365	2945	2945	2945	2945	0
260	20240628	154200	2931462365	2945	2945	2945	2945	0
261	20240628	154100	2931462365	2945	2945	2945	2945	0
262	20240628	154000	2931462365	2945	2945	2945	2945	0
263	20240628	153900	2931462365	2945	2945	2945	2945	0
264	20240628	153800	2931462365	2945	2945	2945	2945	0
265	20240628	153700	2931462365	2945	2945	2945	2945	0
266	20240628	153600	2931462365	2945	2945	2945	2945	0
267	20240628	153500	2931462365	2945	2945	2945	2945	0
268	20240628	153400	2931462365	2945	2945	2945	2945	0
269	20240628	153300	2931462365	2945	2945	2945	2945	0
270	20240628	153200	2931462365	2945	2945	2945	2945	0
271	20240628	153100	2931462365	2945	2945	2945	2945	0
272	20240628	153000	2931462365	2945	2945	2945	2945	30304
273	20240628	152900	2886839725	2945	2945	2945	2945	0
274	20240628	152800	2886839725	2945	2945	2945	2945	0
275	20240628	152700	2886839725	2945	2945	2945	2945	0
276	20240628	152600	2886839725	2945	2945	2945	2945	0
277	20240628	152500	2886839725	2945	2945	2945	2945	0
278	20240628	152400	2886839725	2945	2945	2945	2945	0
279	20240628	152300	2886839725	2945	2945	2945	2945	0
280	20240628	152200	2886839725	2945	2945	2945	2945	0
281	20240628	152100	2886839725	2945	2945	2945	2945	0
282	20240628	152000	2886839725	2945	2945	2945	2945	0
283	20240628	151900	2886839725	2945	2945	2945	2935	1937
284	20240628	151800	2881144565	2945	2935	2945	2935	1588
285	20240628	151700	2876478095	2945	2945	2945	2945	405
286	20240628	151600	2875285370	2945	2930	2945	2930	95
287	20240628	151500	2875006650	2945	2930	2945	2930	1260
288	20240628	151400	2871310560	2945	2930	2945	2930	901
289	20240628	151300	2868666670	2940	2940	2945	2940	3627
290	20240628	151200	2857995670	2945	2945	2945	2940	121
291	20240628	151100	2857639840	2945	2935	2945	2935	1030
292	20240628	151000	2854616465	2935	2930	2935	2930	539
293	20240628	150900	2853036345	2930	2930	2930	2925	1956
294	20240628	150800	2847306980	2930	2925	2930	2920	475
295	20240628	150700	2845917780	2920	2930	2930	2920	1066
296	20240628	150600	2842800500	2925	2930	2930	2925	354
297	20240628	150500	2841764695	2925	2925	2925	2925	11
298	20240628	150400	2841732520	2925	2920	2930	2920	2046
299	20240628	150300	2835757910	2920	2925	2930	2920	1816
300	20240628	150200	2830438165	2930	2925	2930	2925	11
301	20240628	150100	2830405970	2930	2920	2930	2920	5
302	20240628	150000	2830391330	2920	2930	2930	2920	704
303	20240628	145900	2828332120	2925	2925	2930	2925	1688
304	20240628	145800	2823394660	2920	2925	2925	2920	552
305	20240628	145700	2821782465	2925	2915	2925	2915	511
306	20240628	145600	2820290490	2920	2920	2920	2915	276
307	20240628	145500	2819485915	2920	2920	2920	2915	38
308	20240628	145400	2819375135	2915	2915	2920	2915	317
309	20240628	145300	2818451040	2910	2910	2915	2910	2063
310	20240628	145200	2812444845	2915	2925	2925	2915	14080
311	20240628	145100	2771374515	2925	2920	2925	2920	1331
312	20240628	145000	2767487005	2925	2925	2925	2925	2823
313	20240628	144900	2759229730	2930	2930	2930	2925	125
314	20240628	144800	2758863560	2925	2925	2925	2925	95
315	20240628	144700	2758585685	2930	2930	2930	2930	1092
316	20240628	144600	2755386125	2935	2935	2935	2935	0
317	20240628	144500	2755386125	2935	2935	2945	2935	127
318	20240628	144400	2755013355	2945	2940	2945	2940	16
319	20240628	144300	2754966255	2945	2930	2945	2930	466
320	20240628	144200	2753600645	2930	2940	2945	2930	408
321	20240628	144100	2752405135	2935	2945	2950	2930	15
322	20240628	144000	2752360985	2940	2930	2950	2930	1039
323	20240628	143900	2749316025	2925	2930	2930	2925	137
324	20240628	143800	2748915295	2925	2925	2925	2925	0
325	20240628	143700	2748915295	2925	2930	2935	2920	3859
326	20240628	143600	2737631915	2940	2930	2940	2925	1942
327	20240628	143500	2731933960	2940	2940	2940	2940	0
328	20240628	143400	2731933960	2940	2940	2940	2940	0
329	20240628	143300	2731933960	2940	2940	2940	2940	1
330	20240628	143200	2731931020	2930	2930	2930	2930	200
331	20240628	143100	2731345020	2930	2930	2930	2930	300
332	20240628	143000	2730466020	2930	2935	2935	2930	506
333	20240628	142900	2728983415	2930	2940	2940	2930	39
334	20240628	142800	2728868805	2940	2925	2940	2925	2601
335	20240628	142700	2721260865	2925	2940	2940	2925	3554
336	20240628	142600	2710857545	2940	2940	2940	2940	67
337	20240628	142500	2710660565	2940	2940	2940	2940	72
338	20240628	142400	2710448885	2940	2940	2940	2940	92
339	20240628	142300	2710178405	2940	2940	2945	2930	71
340	20240628	142200	2709969515	2945	2935	2945	2930	588
341	20240628	142100	2708245155	2930	2935	2940	2930	3717
342	20240628	142000	2697346340	2940	2935	2940	2925	8424
343	20240628	141900	2672651480	2935	2935	2935	2935	3664
344	20240628	141800	2661897640	2935	2935	2935	2935	9
345	20240628	141700	2661871225	2935	2940	2940	2935	1339
346	20240628	141600	2657940625	2940	2940	2940	2940	7
347	20240628	141500	2657920045	2940	2945	2950	2940	1144
348	20240628	141400	2654555415	2945	2945	2945	2945	100
349	20240628	141300	2654260915	2940	2940	2940	2940	283
350	20240628	141200	2653428895	2940	2945	2945	2940	3000
351	20240628	141100	2644606610	2945	2945	2945	2945	16
352	20240628	141000	2644559490	2945	2945	2945	2945	132
353	20240628	140900	2644170750	2945	2945	2945	2945	6
354	20240628	140800	2644153080	2940	2955	2955	2940	5133
355	20240628	140700	2629058805	2955	2945	2955	2945	334
356	20240628	140600	2628073700	2945	2945	2945	2945	0
357	20240628	140500	2628073700	2945	2945	2945	2945	10
358	20240628	140400	2628044250	2940	2940	2940	2940	0
359	20240628	140300	2628044250	2940	2940	2940	2940	20
360	20240628	140200	2627985450	2940	2950	2950	2940	137
361	20240628	140100	2627581340	2950	2950	2950	2950	66
362	20240628	140000	2627386640	2950	2940	2950	2940	2223
363	20240628	135900	2620849120	2940	2940	2940	2940	2307
364	20240628	135800	2614066540	2945	2945	2945	2945	1876
365	20240628	135700	2608541720	2945	2945	2945	2945	1794
366	20240628	135600	2603258390	2950	2950	2950	2950	0
367	20240628	135500	2603258390	2950	2950	2950	2950	0
368	20240628	135400	2603258390	2950	2950	2950	2950	0
369	20240628	135300	2603258390	2950	2950	2950	2950	0
370	20240628	135200	2603258390	2950	2950	2950	2950	2
371	20240628	135100	2603252490	2950	2950	2950	2950	100
372	20240628	135000	2602957490	2950	2950	2950	2950	237
373	20240628	134900	2602258340	2950	2950	2950	2950	0
374	20240628	134800	2602258340	2950	2950	2950	2950	98
375	20240628	134700	2601969240	2955	2955	2955	2955	107
376	20240628	134600	2601653055	2955	2955	2955	2955	70
377	20240628	134500	2601446205	2950	2950	2950	2950	1
378	20240628	134400	2601443255	2955	2950	2955	2950	1671
379	20240628	134300	2596513750	2950	2950	2950	2950	0
380	20240628	134200	2596513750	2950	2950	2950	2945	439
381	20240628	134100	2595219135	2950	2950	2950	2950	1
382	20240628	134000	2595216185	2945	2945	2945	2945	0
383	20240628	133900	2595216185	2945	2945	2945	2945	907
384	20240628	133800	2592545070	2940	2945	2945	2940	690
385	20240628	133700	2590513355	2940	2940	2940	2940	51
386	20240628	133600	2590363415	2940	2945	2945	2940	3670
387	20240628	133500	2579573090	2950	2950	2950	2950	0
388	20240628	133400	2579573090	2950	2950	2950	2950	1
389	20240628	133300	2579570140	2945	2945	2945	2945	31
390	20240628	133200	2579478845	2945	2945	2945	2945	100
391	20240628	133100	2579184345	2945	2950	2950	2945	141
392	20240628	133000	2578769095	2945	2945	2945	2945	0
393	20240628	132900	2578769095	2945	2950	2950	2940	1122
394	20240628	132800	2575459965	2950	2950	2950	2950	1
395	20240628	132700	2575457015	2950	2950	2950	2950	120
396	20240628	132600	2575103015	2950	2940	2950	2940	52
397	20240628	132500	2574950120	2940	2945	2945	2940	592
398	20240628	132400	2573208835	2945	2945	2945	2945	222
399	20240628	132300	2572555045	2940	2940	2940	2940	697
400	20240628	132200	2570505865	2940	2945	2950	2935	4903
401	20240628	132100	2556087680	2945	2945	2945	2945	167
402	20240628	132000	2555595865	2945	2950	2950	2945	194
403	20240628	131900	2555024510	2940	2945	2945	2940	10083
404	20240628	131800	2525373120	2945	2945	2945	2945	831
405	20240628	131700	2522925825	2945	2950	2950	2945	521
406	20240628	131600	2521391060	2945	2945	2950	2945	1127
407	20240628	131500	2518071635	2945	2955	2955	2945	118
408	20240628	131400	2517723125	2945	2955	2955	2945	933
409	20240628	131300	2514971580	2955	2955	2955	2945	130
410	20240628	131200	2514588280	2955	2950	2960	2950	20
411	20240628	131100	2514529180	2950	2945	2950	2945	2097
412	20240628	131000	2508353490	2945	2945	2945	2945	55
413	20240628	130900	2508191515	2950	2955	2960	2950	74
414	20240628	130800	2507973110	2960	2950	2960	2945	3951
415	20240628	130700	2496336920	2960	2950	2960	2950	3
416	20240628	130600	2496328050	2960	2960	2960	2960	0
417	20240628	130500	2496328050	2960	2960	2960	2960	337
418	20240628	130400	2495330530	2960	2960	2960	2960	973
419	20240628	130300	2492450450	2960	2955	2960	2955	10
420	20240628	130200	2492420865	2955	2940	2955	2940	683
421	20240628	130100	2490407610	2940	2945	2955	2940	3195
422	20240628	130000	2481001585	2940	2950	2950	2940	8870
423	20240628	125900	2454878105	2955	2950	2955	2950	399
424	20240628	125800	2453700735	2950	2955	2955	2950	5000
425	20240628	125700	2438950650	2960	2960	2960	2960	10
426	20240628	125600	2438921050	2960	2955	2960	2955	1852
427	20240628	125500	2433445535	2955	2955	2955	2950	3609
428	20240628	125400	2422785310	2960	2965	2965	2960	4723
429	20240628	125300	2408802700	2965	2965	2965	2965	520
430	20240628	125200	2407260900	2970	2970	2970	2970	1
431	20240628	125100	2407257930	2965	2965	2965	2960	891
432	20240628	125000	2404617985	2965	2965	2965	2965	0
433	20240628	124900	2404617985	2965	2965	2965	2965	200
434	20240628	124800	2404024985	2960	2960	2960	2960	530
435	20240628	124700	2402456185	2960	2960	2960	2960	166
436	20240628	124600	2401964825	2965	2965	2965	2965	80
437	20240628	124500	2401727625	2965	2965	2965	2965	80
438	20240628	124400	2401490425	2960	2960	2960	2960	200
439	20240628	124300	2400898425	2960	2960	2960	2960	3718
440	20240628	124200	2389893145	2965	2965	2965	2965	0
441	20240628	124100	2389893145	2965	2970	2970	2965	4875
442	20240628	124000	2375435195	2975	2970	2975	2970	106
443	20240628	123900	2375120215	2970	2970	2970	2970	128
444	20240628	123800	2374740055	2970	2970	2970	2970	26
445	20240628	123700	2374662835	2970	2970	2970	2970	1723
446	20240628	123600	2369545525	2970	2970	2970	2965	713
447	20240628	123500	2367431375	2965	2965	2970	2965	38
448	20240628	123400	2367318700	2965	2965	2965	2965	1
449	20240628	123300	2367315735	2965	2965	2970	2965	1098
450	20240628	123200	2364055480	2970	2970	2970	2970	40
451	20240628	123100	2363936680	2970	2965	2970	2965	178
452	20240628	123000	2363408365	2965	2965	2965	2960	141
453	20240628	122900	2362990355	2965	2965	2970	2965	1944
454	20240628	122800	2357225925	2965	2965	2970	2965	5711
455	20240628	122700	2340292710	2965	2965	2965	2965	507
456	20240628	122600	2338789455	2970	2970	2970	2970	1082
457	20240628	122500	2335575915	2970	2970	2970	2970	120
458	20240628	122400	2335219515	2970	2975	2975	2970	877
459	20240628	122300	2332614435	2970	2970	2970	2970	1
460	20240628	122200	2332611465	2965	2965	2965	2965	0
461	20240628	122100	2332611465	2965	2970	2975	2965	709
462	20240628	122000	2330508315	2975	2970	2975	2970	58
463	20240628	121900	2330335890	2980	2970	2980	2965	1327
464	20240628	121800	2326397295	2965	2980	2980	2960	11961
465	20240628	121700	2290894165	2975	2975	2975	2975	2916
466	20240628	121600	2282219065	2980	2980	2980	2980	724
467	20240628	121500	2280061545	2980	2980	2980	2980	82
468	20240628	121400	2279817185	2985	2980	2985	2980	220
469	20240628	121300	2279161085	2980	2980	2980	2980	1143
470	20240628	121200	2275754945	2980	2980	2980	2980	101
471	20240628	121100	2275453965	2980	2980	2980	2980	229
472	20240628	121000	2274771545	2985	2980	2985	2975	8122
473	20240628	120900	2250574775	2980	2980	2980	2975	1807
474	20240628	120800	2245189950	2980	2975	2985	2975	6199
475	20240628	120700	2226732305	2975	2980	2985	2975	5183
476	20240628	120600	2211302990	2980	2985	2990	2980	2504
477	20240628	120500	2203834905	2985	2985	2985	2975	4044
478	20240628	120400	2191784815	2985	2980	2985	2975	2185
479	20240628	120300	2185271870	2975	2970	2980	2970	7667
480	20240628	120200	2162471655	2970	2990	2990	2960	49003
481	20240628	120100	2016798360	2990	3015	3020	2980	53556
482	20240628	120000	1856239465	3020	3040	3045	3010	54205
483	20240628	115900	1692170050	3045	2995	3050	2995	193864
484	20240628	115800	1104819410	2995	2995	2995	2995	1
485	20240628	115700	1104816415	2990	2990	2990	2990	899
486	20240628	115600	1102128405	2995	2995	2995	2995	6
487	20240628	115500	1102110435	2995	3000	3000	2990	1007
488	20240628	115400	1099099440	2995	2995	2995	2995	2
489	20240628	115300	1099093450	3000	3000	3000	2990	665
490	20240628	115200	1097104900	2995	2990	3000	2990	487
491	20240628	115100	1095648720	2985	2985	2985	2985	1447
492	20240628	115000	1091329425	2985	3000	3000	2980	8182
493	20240628	114900	1066923210	3005	3005	3005	2990	1250
494	20240628	114800	1063173165	3005	3005	3005	3005	3603
495	20240628	114700	1052346150	3005	2995	3005	2990	8701
496	20240628	114600	1026262500	2990	2985	2990	2985	3840
497	20240628	114500	1014785900	2985	2985	2985	2985	18
498	20240628	114400	1014732170	2990	2990	2990	2990	0
499	20240628	114300	1014732170	2990	2990	2990	2990	4
500	20240628	114200	1014720210	2990	2990	2990	2980	353
501	20240628	114100	1013666845	2990	2990	2990	2990	0
502	20240628	114000	1013666845	2990	2990	2990	2990	253
503	20240628	113900	1012910375	2990	2980	2990	2980	251
504	20240628	113800	1012161245	2985	2975	2985	2975	1195
505	20240628	113700	1008600265	2980	2975	2980	2975	73
506	20240628	113600	1008383075	2980	2980	2980	2980	157
507	20240628	113500	1007915215	2975	2975	2975	2975	98
508	20240628	113400	1007623665	2975	2975	2975	2975	0
509	20240628	113300	1007623665	2975	2970	2975	2970	350
510	20240628	113200	1006584155	2970	2975	2975	2970	2983
511	20240628	113100	997719005	2975	2975	2975	2975	1058
512	20240628	113000	994571455	2975	2975	2975	2975	111
513	20240628	112900	994241230	2980	2980	2980	2975	996
514	20240628	112800	991278100	2980	2985	2985	2975	2085
515	20240628	112700	985069770	2990	2990	2990	2990	0
516	20240628	112600	985069770	2990	2985	2990	2980	10
517	20240628	112500	985039935	2985	2975	2990	2975	148
518	20240628	112400	984598065	2975	2975	2975	2975	521
519	20240628	112300	983048090	2980	2980	2980	2980	1
520	20240628	112200	983045110	2975	2975	2975	2975	270
521	20240628	112100	982241860	2970	2980	2985	2970	12969
522	20240628	112000	943707185	2985	2995	2995	2970	10858
523	20240628	111900	911349670	2995	3000	3000	2995	2138
524	20240628	111800	904938170	3000	3000	3005	3000	573
525	20240628	111700	903218935	3000	3000	3000	2985	2745
526	20240628	111600	894995400	3000	2985	3010	2985	28720
527	20240628	111500	808815490	2980	2980	2980	2980	2583
528	20240628	111400	801118150	2980	2980	2980	2980	0
529	20240628	111300	801118150	2980	2980	2980	2980	11
530	20240628	111200	801085370	2980	2980	2980	2980	116
531	20240628	111100	800739690	2975	2980	2980	2975	700
532	20240628	111000	798654690	2980	2980	2980	2980	0
533	20240628	110900	798654690	2980	2980	2980	2980	16
534	20240628	110800	798607010	2975	2980	2980	2975	1001
535	20240628	110700	795629030	2980	2980	2980	2980	1
536	20240628	110600	795626050	2980	2980	2980	2980	70
537	20240628	110500	795417450	2980	2980	2980	2980	1
538	20240628	110400	795414470	2975	2975	2975	2975	361
539	20240628	110300	794340495	2980	2980	2980	2980	0
540	20240628	110200	794340495	2980	2980	2980	2980	0
541	20240628	110100	794340495	2980	2985	2985	2980	675
542	20240628	110000	792325645	2985	2985	2985	2985	0
543	20240628	105900	792325645	2985	2985	2985	2975	381
544	20240628	105800	791191025	2985	2980	2985	2980	149
545	20240628	105700	790746845	2980	2985	2985	2980	896
546	20240628	105600	788076485	2985	2985	2985	2975	815
547	20240628	105500	785648990	2980	2980	2980	2980	4161
548	20240628	105400	773249210	2985	2985	2985	2985	0
549	20240628	105300	773249210	2985	2985	2985	2985	0
550	20240628	105200	773249210	2985	2980	2985	2980	202
551	20240628	105100	772647240	2975	2975	2975	2975	0
552	20240628	105000	772647240	2975	2980	2980	2975	1658
553	20240628	104900	767710215	2980	2980	2980	2980	0
554	20240628	104800	767710215	2980	2980	2980	2980	1000
555	20240628	104700	764730215	2980	2980	2980	2980	5
556	20240628	104600	764715315	2980	2980	2980	2980	300
557	20240628	104500	763821315	2985	2980	2985	2980	166
558	20240628	104400	763326630	2985	2980	2985	2980	1639
559	20240628	104300	758442180	2980	2980	2980	2980	46
560	20240628	104200	758305100	2990	2980	2990	2980	4248
561	20240628	104100	745645600	2990	2990	2990	2990	0
562	20240628	104000	745645600	2990	2990	2990	2990	1
563	20240628	103900	745642610	2985	2985	2985	2985	0
564	20240628	103800	745642610	2985	2985	2985	2985	4
565	20240628	103700	745630670	2985	2985	2985	2985	1
566	20240628	103600	745627685	2990	2990	2990	2990	0
567	20240628	103500	745627685	2990	2980	2990	2980	1196
568	20240628	103400	742063255	2980	2980	2980	2980	1
569	20240628	103300	742060275	2990	2985	2990	2980	1106
570	20240628	103200	738759110	2985	2985	2985	2985	209
571	20240628	103100	738135245	2990	2990	2990	2990	0
572	20240628	103000	738135245	2990	2990	2990	2990	1
573	20240628	102900	738132255	2980	2990	2990	2980	5426
574	20240628	102800	721949085	2990	2990	2990	2990	1009
575	20240628	102700	718932175	2990	2990	2990	2990	5
576	20240628	102600	718917225	2990	2985	2990	2985	375
577	20240628	102500	717796375	2985	2990	2990	2985	1053
578	20240628	102400	714652905	2995	2995	2995	2985	5001
579	20240628	102300	699692255	2995	2995	2995	2995	201
580	20240628	102200	699090260	2995	2995	3000	2995	3472
581	20240628	102100	688691615	2995	2995	3000	2995	323
582	20240628	102000	687724170	3000	2995	3000	2990	990
583	20240628	101900	684759155	2995	3000	3005	2995	7332
584	20240628	101800	662762885	3000	2985	3000	2975	10816
585	20240628	101700	630415040	2990	2990	2990	2985	44
586	20240628	101600	630283505	2990	2985	2990	2985	251
587	20240628	101500	629534265	2985	2990	2990	2985	663
588	20240628	101400	627552005	2995	2990	2995	2990	1526
589	20240628	101300	622988935	2985	2990	2995	2985	714
590	20240628	101200	620854200	2990	2990	2995	2990	2100
591	20240628	101100	614575185	2990	2990	2995	2985	108
592	20240628	101000	614252495	2990	2990	2990	2985	3273
593	20240628	100900	604481745	2990	2995	2995	2985	4305
594	20240628	100800	591591490	2995	2985	2995	2985	9960
595	20240628	100700	561835125	2980	2980	2980	2980	1404
596	20240628	100600	557651205	2985	2985	2985	2985	719
597	20240628	100500	555504990	2985	2985	2985	2985	296
598	20240628	100400	554621430	2985	2980	2990	2980	5112
599	20240628	100300	539367095	2975	2975	2975	2975	80
600	20240628	100200	539129095	2975	2970	2980	2970	1029
601	20240628	100100	536069445	2985	2980	2985	2980	1587
602	20240628	100000	531337320	2980	2980	2980	2980	2
603	20240628	095900	531331360	2980	2980	2980	2980	12
604	20240628	095800	531295600	2980	2980	2980	2980	636
605	20240628	095700	529400320	2975	2975	2975	2975	78
606	20240628	095600	529168270	2975	2975	2975	2975	12
607	20240628	095500	529132570	2975	2975	2975	2975	12
608	20240628	095400	529096870	2970	2970	2970	2970	1631
609	20240628	095300	524252800	2970	2970	2970	2970	0
610	20240628	095200	524252800	2970	2970	2970	2970	1235
611	20240628	095100	520584850	2970	2970	2970	2970	1337
612	20240628	095000	516613960	2980	2980	2980	2980	42
613	20240628	094900	516488800	2970	2970	2970	2970	342
614	20240628	094800	515473060	2970	2970	2970	2970	14
615	20240628	094700	515431480	2980	2970	2980	2970	2505
616	20240628	094600	507991530	2980	2980	2985	2980	2047
617	20240628	094500	501891460	2975	2970	2980	2970	1001
618	20240628	094400	498917060	2970	2965	2970	2965	506
619	20240628	094300	497415240	2970	2970	2970	2970	56
620	20240628	094200	497248920	2975	2965	2975	2965	87
621	20240628	094100	496990935	2965	2965	2965	2965	2268
622	20240628	094000	490266315	2980	2970	2980	2970	2617
623	20240628	093900	482485030	2975	2975	2975	2970	11182
624	20240628	093800	449274215	2975	2975	2975	2975	1
625	20240628	093700	449271240	2975	2970	2975	2970	352
626	20240628	093600	448225290	2970	2975	2975	2965	1993
627	20240628	093500	442314460	2965	2975	2975	2965	3988
628	20240628	093400	430472335	2975	2975	2975	2970	1386
629	20240628	093300	426354790	2985	2985	2985	2985	0
630	20240628	093200	426354790	2985	2980	2985	2980	22
631	20240628	093100	426289175	2980	2985	2990	2975	789
632	20240628	093000	423940575	2980	2990	2990	2980	3195
633	20240628	092900	414412470	2995	2990	2995	2985	1689
634	20240628	092800	409363185	2985	2995	2995	2985	1350
635	20240628	092700	405327540	2995	2990	2995	2990	104
636	20240628	092600	405016575	2990	2990	2990	2990	335
637	20240628	092500	404014925	2995	2990	3000	2990	11362
638	20240628	092400	369985740	2995	2985	2995	2985	1121
639	20240628	092300	366630800	2990	2990	2990	2985	375
640	20240628	092200	365509555	2990	2985	2990	2980	997
641	20240628	092100	362529580	2990	2985	2995	2985	928
642	20240628	092000	359756980	2985	2980	2985	2975	827
643	20240628	091900	357295030	2980	2985	2985	2980	331
644	20240628	091800	356308600	2985	2990	2990	2985	4297
645	20240628	091700	343480270	2995	2995	2995	2985	1316
646	20240628	091600	339549100	2995	2995	2995	2990	873
647	20240628	091500	336935555	2995	2990	2995	2985	1501
648	20240628	091400	332447915	2985	2990	2990	2985	1472
649	20240628	091300	328052305	2985	3010	3010	2985	7542
650	20240628	091200	305449165	3010	2990	3020	2990	29663
651	20240628	091100	216274085	2990	2980	2995	2970	6629
652	20240628	091000	196479370	2975	2980	2980	2975	3759
653	20240628	090900	185289290	2975	2975	2990	2975	4521
654	20240628	090800	171833200	2975	2990	2990	2975	6804
655	20240628	090700	151499875	2985	2975	3005	2975	17024
656	20240628	090600	100514580	2990	2960	2990	2960	10027
657	20240628	090500	70694070	2965	2935	2970	2930	17693
658	20240628	090400	18388635	2930	2915	2930	2915	761
659	20240628	090300	16162790	2915	2915	2915	2915	1
660	20240628	090200	16159875	2915	2920	2930	2915	3034
661	20240628	090100	7275385	2930	2930	2930	2930	100
662	20240628	090000	6982385	2930	2900	2930	2900	2397