KissMeData/083650/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	200000	3234830510	9820	9820	9820	9820	5093
3	20240628	195900	3234830510	9820	9820	9820	9820	0
4	20240628	195800	3234830510	9820	9820	9820	9820	0
5	20240628	195700	3234830510	9820	9820	9820	9820	0
6	20240628	195600	3234830510	9820	9820	9820	9820	0
7	20240628	195500	3234830510	9820	9820	9820	9820	0
8	20240628	195400	3234830510	9820	9820	9820	9820	0
9	20240628	195300	3234830510	9820	9820	9820	9820	0
10	20240628	195200	3234830510	9820	9820	9820	9820	0
11	20240628	195100	3234830510	9820	9820	9820	9820	0
12	20240628	195000	3234830510	9820	9820	9820	9820	0
13	20240628	194900	3234830510	9820	9820	9820	9820	0
14	20240628	194800	3234830510	9820	9820	9820	9820	0
15	20240628	194700	3234830510	9820	9820	9820	9820	0
16	20240628	194600	3234830510	9820	9820	9820	9820	0
17	20240628	194500	3234830510	9820	9820	9820	9820	0
18	20240628	194400	3234830510	9820	9820	9820	9820	0
19	20240628	194300	3234830510	9820	9820	9820	9820	0
20	20240628	194200	3234830510	9820	9820	9820	9820	0
21	20240628	194100	3234830510	9820	9820	9820	9820	0
22	20240628	194000	3234830510	9820	9820	9820	9820	0
23	20240628	193900	3234830510	9820	9820	9820	9820	0
24	20240628	193800	3234830510	9820	9820	9820	9820	0
25	20240628	193700	3234830510	9820	9820	9820	9820	0
26	20240628	193600	3234830510	9820	9820	9820	9820	0
27	20240628	193500	3234830510	9820	9820	9820	9820	0
28	20240628	193400	3234830510	9820	9820	9820	9820	0
29	20240628	193300	3234830510	9820	9820	9820	9820	0
30	20240628	193200	3234830510	9820	9820	9820	9820	0
31	20240628	193100	3234830510	9820	9820	9820	9820	0
32	20240628	193000	3234830510	9820	9820	9820	9820	5093
33	20240628	192900	3234830510	9820	9820	9820	9820	0
34	20240628	192800	3234830510	9820	9820	9820	9820	0
35	20240628	192700	3234830510	9820	9820	9820	9820	0
36	20240628	192600	3234830510	9820	9820	9820	9820	0
37	20240628	192500	3234830510	9820	9820	9820	9820	0
38	20240628	192400	3234830510	9820	9820	9820	9820	0
39	20240628	192300	3234830510	9820	9820	9820	9820	0
40	20240628	192200	3234830510	9820	9820	9820	9820	0
41	20240628	192100	3234830510	9820	9820	9820	9820	0
42	20240628	192000	3234830510	9820	9820	9820	9820	0
43	20240628	191900	3234830510	9820	9820	9820	9820	0
44	20240628	191800	3234830510	9820	9820	9820	9820	0
45	20240628	191700	3234830510	9820	9820	9820	9820	0
46	20240628	191600	3234830510	9820	9820	9820	9820	0
47	20240628	191500	3234830510	9820	9820	9820	9820	0
48	20240628	191400	3234830510	9820	9820	9820	9820	0
49	20240628	191300	3234830510	9820	9820	9820	9820	0
50	20240628	191200	3234830510	9820	9820	9820	9820	0
51	20240628	191100	3234830510	9820	9820	9820	9820	0
52	20240628	191000	3234830510	9820	9820	9820	9820	0
53	20240628	190900	3234830510	9820	9820	9820	9820	0
54	20240628	190800	3234830510	9820	9820	9820	9820	0
55	20240628	190700	3234830510	9820	9820	9820	9820	0
56	20240628	190600	3234830510	9820	9820	9820	9820	0
57	20240628	190500	3234830510	9820	9820	9820	9820	0
58	20240628	190400	3234830510	9820	9820	9820	9820	0
59	20240628	190300	3234830510	9820	9820	9820	9820	0
60	20240628	190200	3234830510	9820	9820	9820	9820	0
61	20240628	190100	3234830510	9820	9820	9820	9820	0
62	20240628	190000	3234830510	9820	9820	9820	9820	5093
63	20240628	185900	3234830510	9820	9820	9820	9820	0
64	20240628	185800	3234830510	9820	9820	9820	9820	0
65	20240628	185700	3234830510	9820	9820	9820	9820	0
66	20240628	185600	3234830510	9820	9820	9820	9820	0
67	20240628	185500	3234830510	9820	9820	9820	9820	0
68	20240628	185400	3234830510	9820	9820	9820	9820	0
69	20240628	185300	3234830510	9820	9820	9820	9820	0
70	20240628	185200	3234830510	9820	9820	9820	9820	0
71	20240628	185100	3234830510	9820	9820	9820	9820	0
72	20240628	185000	3234830510	9820	9820	9820	9820	0
73	20240628	184900	3234830510	9820	9820	9820	9820	0
74	20240628	184800	3234830510	9820	9820	9820	9820	0
75	20240628	184700	3234830510	9820	9820	9820	9820	0
76	20240628	184600	3234830510	9820	9820	9820	9820	0
77	20240628	184500	3234830510	9820	9820	9820	9820	0
78	20240628	184400	3234830510	9820	9820	9820	9820	0
79	20240628	184300	3234830510	9820	9820	9820	9820	0
80	20240628	184200	3234830510	9820	9820	9820	9820	0
81	20240628	184100	3234830510	9820	9820	9820	9820	0
82	20240628	184000	3234830510	9820	9820	9820	9820	0
83	20240628	183900	3234830510	9820	9820	9820	9820	0
84	20240628	183800	3234830510	9820	9820	9820	9820	0
85	20240628	183700	3234830510	9820	9820	9820	9820	0
86	20240628	183600	3234830510	9820	9820	9820	9820	0
87	20240628	183500	3234830510	9820	9820	9820	9820	0
88	20240628	183400	3234830510	9820	9820	9820	9820	0
89	20240628	183300	3234830510	9820	9820	9820	9820	0
90	20240628	183200	3234830510	9820	9820	9820	9820	0
91	20240628	183100	3234830510	9820	9820	9820	9820	0
92	20240628	183000	3234830510	9820	9820	9820	9820	5093
93	20240628	182900	3234830510	9820	9820	9820	9820	0
94	20240628	182800	3234830510	9820	9820	9820	9820	0
95	20240628	182700	3234830510	9820	9820	9820	9820	0
96	20240628	182600	3234830510	9820	9820	9820	9820	0
97	20240628	182500	3234830510	9820	9820	9820	9820	0
98	20240628	182400	3234830510	9820	9820	9820	9820	0
99	20240628	182300	3234830510	9820	9820	9820	9820	0
100	20240628	182200	3234830510	9820	9820	9820	9820	0
101	20240628	182100	3234830510	9820	9820	9820	9820	0
102	20240628	182000	3234830510	9820	9820	9820	9820	0
103	20240628	181900	3234830510	9820	9820	9820	9820	0
104	20240628	181800	3234830510	9820	9820	9820	9820	0
105	20240628	181700	3234830510	9820	9820	9820	9820	0
106	20240628	181600	3234830510	9820	9820	9820	9820	0
107	20240628	181500	3234830510	9820	9820	9820	9820	0
108	20240628	181400	3234830510	9820	9820	9820	9820	0
109	20240628	181300	3234830510	9820	9820	9820	9820	0
110	20240628	181200	3234830510	9820	9820	9820	9820	0
111	20240628	181100	3234830510	9820	9820	9820	9820	0
112	20240628	181000	3234830510	9820	9820	9820	9820	0
113	20240628	180900	3234830510	9820	9820	9820	9820	0
114	20240628	180800	3234830510	9820	9820	9820	9820	0
115	20240628	180700	3234830510	9820	9820	9820	9820	0
116	20240628	180600	3234830510	9820	9820	9820	9820	0
117	20240628	180500	3234830510	9820	9820	9820	9820	0
118	20240628	180400	3234830510	9820	9820	9820	9820	0
119	20240628	180300	3234830510	9820	9820	9820	9820	0
120	20240628	180200	3234830510	9820	9820	9820	9820	0
121	20240628	180100	3234830510	9820	9820	9820	9820	0
122	20240628	180000	3234830510	9820	9820	9820	9820	5093
123	20240628	175900	3234830510	9820	9820	9820	9820	0
124	20240628	175800	3234830510	9820	9820	9820	9820	0
125	20240628	175700	3234830510	9820	9820	9820	9820	0
126	20240628	175600	3234830510	9820	9820	9820	9820	0
127	20240628	175500	3234830510	9820	9820	9820	9820	0
128	20240628	175400	3234830510	9820	9820	9820	9820	0
129	20240628	175300	3234830510	9820	9820	9820	9820	0
130	20240628	175200	3234830510	9820	9820	9820	9820	0
131	20240628	175100	3234830510	9820	9820	9820	9820	0
132	20240628	175000	3234830510	9820	9820	9820	9820	0
133	20240628	174900	3234830510	9820	9820	9820	9820	0
134	20240628	174800	3234830510	9820	9820	9820	9820	0
135	20240628	174700	3234830510	9820	9820	9820	9820	0
136	20240628	174600	3234830510	9820	9820	9820	9820	0
137	20240628	174500	3234830510	9820	9820	9820	9820	0
138	20240628	174400	3234830510	9820	9820	9820	9820	0
139	20240628	174300	3234830510	9820	9820	9820	9820	0
140	20240628	174200	3234830510	9820	9820	9820	9820	0
141	20240628	174100	3234830510	9820	9820	9820	9820	0
142	20240628	174000	3234830510	9820	9820	9820	9820	0
143	20240628	173900	3234830510	9820	9820	9820	9820	0
144	20240628	173800	3234830510	9820	9820	9820	9820	0
145	20240628	173700	3234830510	9820	9820	9820	9820	0
146	20240628	173600	3234830510	9820	9820	9820	9820	0
147	20240628	173500	3234830510	9820	9820	9820	9820	0
148	20240628	173400	3234830510	9820	9820	9820	9820	0
149	20240628	173300	3234830510	9820	9820	9820	9820	0
150	20240628	173200	3234830510	9820	9820	9820	9820	0
151	20240628	173100	3234830510	9820	9820	9820	9820	0
152	20240628	173000	3234830510	9820	9820	9820	9820	5093
153	20240628	172900	3234830510	9820	9820	9820	9820	0
154	20240628	172800	3234830510	9820	9820	9820	9820	0
155	20240628	172700	3234830510	9820	9820	9820	9820	0
156	20240628	172600	3234830510	9820	9820	9820	9820	0
157	20240628	172500	3234830510	9820	9820	9820	9820	0
158	20240628	172400	3234830510	9820	9820	9820	9820	0
159	20240628	172300	3234830510	9820	9820	9820	9820	0
160	20240628	172200	3234830510	9820	9820	9820	9820	0
161	20240628	172100	3234830510	9820	9820	9820	9820	0
162	20240628	172000	3234830510	9820	9820	9820	9820	0
163	20240628	171900	3234830510	9820	9820	9820	9820	0
164	20240628	171800	3234830510	9820	9820	9820	9820	0
165	20240628	171700	3234830510	9820	9820	9820	9820	0
166	20240628	171600	3234830510	9820	9820	9820	9820	0
167	20240628	171500	3234830510	9820	9820	9820	9820	0
168	20240628	171400	3234830510	9820	9820	9820	9820	0
169	20240628	171300	3234830510	9820	9820	9820	9820	0
170	20240628	171200	3234830510	9820	9820	9820	9820	0
171	20240628	171100	3234830510	9820	9820	9820	9820	0
172	20240628	171000	3234830510	9820	9820	9820	9820	0
173	20240628	170900	3234830510	9820	9820	9820	9820	0
174	20240628	170800	3234830510	9820	9820	9820	9820	0
175	20240628	170700	3234830510	9820	9820	9820	9820	0
176	20240628	170600	3234830510	9820	9820	9820	9820	0
177	20240628	170500	3234830510	9820	9820	9820	9820	0
178	20240628	170400	3234830510	9820	9820	9820	9820	0
179	20240628	170300	3234830510	9820	9820	9820	9820	0
180	20240628	170200	3234830510	9820	9820	9820	9820	0
181	20240628	170100	3234830510	9820	9820	9820	9820	0
182	20240628	170000	3234830510	9820	9820	9820	9820	5093
183	20240628	165900	3234830510	9820	9820	9820	9820	0
184	20240628	165800	3234830510	9820	9820	9820	9820	0
185	20240628	165700	3234830510	9820	9820	9820	9820	0
186	20240628	165600	3234830510	9820	9820	9820	9820	0
187	20240628	165500	3234830510	9820	9820	9820	9820	0
188	20240628	165400	3234830510	9820	9820	9820	9820	0
189	20240628	165300	3234830510	9820	9820	9820	9820	0
190	20240628	165200	3234830510	9820	9820	9820	9820	0
191	20240628	165100	3234830510	9820	9820	9820	9820	0
192	20240628	165000	3234830510	9820	9820	9820	9820	0
193	20240628	164900	3234830510	9820	9820	9820	9820	0
194	20240628	164800	3234830510	9820	9820	9820	9820	0
195	20240628	164700	3234830510	9820	9820	9820	9820	0
196	20240628	164600	3234830510	9820	9820	9820	9820	0
197	20240628	164500	3234830510	9820	9820	9820	9820	0
198	20240628	164400	3234830510	9820	9820	9820	9820	0
199	20240628	164300	3234830510	9820	9820	9820	9820	0
200	20240628	164200	3234830510	9820	9820	9820	9820	0
201	20240628	164100	3234830510	9820	9820	9820	9820	0
202	20240628	164000	3234830510	9820	9820	9820	9820	0
203	20240628	163900	3234830510	9820	9820	9820	9820	0
204	20240628	163800	3234830510	9820	9820	9820	9820	0
205	20240628	163700	3234830510	9820	9820	9820	9820	0
206	20240628	163600	3234830510	9820	9820	9820	9820	0
207	20240628	163500	3234830510	9820	9820	9820	9820	0
208	20240628	163400	3234830510	9820	9820	9820	9820	0
209	20240628	163300	3234830510	9820	9820	9820	9820	0
210	20240628	163200	3234830510	9820	9820	9820	9820	0
211	20240628	163100	3234830510	9820	9820	9820	9820	0
212	20240628	163000	3234830510	9820	9820	9820	9820	5093
213	20240628	162900	3234830510	9820	9820	9820	9820	0
214	20240628	162800	3234830510	9820	9820	9820	9820	0
215	20240628	162700	3234830510	9820	9820	9820	9820	0
216	20240628	162600	3234830510	9820	9820	9820	9820	0
217	20240628	162500	3234830510	9820	9820	9820	9820	0
218	20240628	162400	3234830510	9820	9820	9820	9820	0
219	20240628	162300	3234830510	9820	9820	9820	9820	0
220	20240628	162200	3234830510	9820	9820	9820	9820	0
221	20240628	162100	3234830510	9820	9820	9820	9820	0
222	20240628	162000	3234830510	9820	9820	9820	9820	0
223	20240628	161900	3234830510	9820	9820	9820	9820	0
224	20240628	161800	3234830510	9820	9820	9820	9820	0
225	20240628	161700	3234830510	9820	9820	9820	9820	0
226	20240628	161600	3234830510	9820	9820	9820	9820	0
227	20240628	161500	3234830510	9820	9820	9820	9820	0
228	20240628	161400	3234830510	9820	9820	9820	9820	0
229	20240628	161300	3234830510	9820	9820	9820	9820	0
230	20240628	161200	3234830510	9820	9820	9820	9820	0
231	20240628	161100	3234830510	9820	9820	9820	9820	0
232	20240628	161000	3234830510	9820	9820	9820	9820	0
233	20240628	160900	3234830510	9820	9820	9820	9820	0
234	20240628	160800	3234830510	9820	9820	9820	9820	0
235	20240628	160700	3234830510	9820	9820	9820	9820	0
236	20240628	160600	3234830510	9820	9820	9820	9820	0
237	20240628	160500	3234830510	9820	9820	9820	9820	0
238	20240628	160400	3234830510	9820	9820	9820	9820	0
239	20240628	160300	3234830510	9820	9820	9820	9820	0
240	20240628	160200	3234830510	9820	9820	9820	9820	0
241	20240628	160100	3234830510	9820	9820	9820	9820	0
242	20240628	160000	3234830510	9820	9820	9820	9820	5093
243	20240628	155900	3234830510	9820	9820	9820	9820	0
244	20240628	155800	3234830510	9820	9820	9820	9820	0
245	20240628	155700	3234830510	9820	9820	9820	9820	0
246	20240628	155600	3234830510	9820	9820	9820	9820	0
247	20240628	155500	3234830510	9820	9820	9820	9820	0
248	20240628	155400	3234830510	9820	9820	9820	9820	0
249	20240628	155300	3234830510	9820	9820	9820	9820	0
250	20240628	155200	3234830510	9820	9820	9820	9820	0
251	20240628	155100	3234830510	9820	9820	9820	9820	0
252	20240628	155000	3234830510	9820	9820	9820	9820	0
253	20240628	154900	3234830510	9820	9820	9820	9820	0
254	20240628	154800	3234830510	9820	9820	9820	9820	0
255	20240628	154700	3234830510	9820	9820	9820	9820	0
256	20240628	154600	3234830510	9820	9820	9820	9820	0
257	20240628	154500	3234830510	9820	9820	9820	9820	0
258	20240628	154400	3234830510	9820	9820	9820	9820	0
259	20240628	154300	3234830510	9820	9820	9820	9820	0
260	20240628	154200	3234830510	9820	9820	9820	9820	0
261	20240628	154100	3234830510	9820	9820	9820	9820	0
262	20240628	154000	3234830510	9820	9820	9820	9820	0
263	20240628	153900	3234830510	9820	9820	9820	9820	0
264	20240628	153800	3234830510	9820	9820	9820	9820	0
265	20240628	153700	3234830510	9820	9820	9820	9820	0
266	20240628	153600	3234830510	9820	9820	9820	9820	0
267	20240628	153500	3234830510	9820	9820	9820	9820	0
268	20240628	153400	3234830510	9820	9820	9820	9820	0
269	20240628	153300	3234830510	9820	9820	9820	9820	0
270	20240628	153200	3234830510	9820	9820	9820	9820	0
271	20240628	153100	3234830510	9820	9820	9820	9820	0
272	20240628	153000	3234830510	9820	9820	9820	9820	10186
273	20240628	152900	3184817250	9800	9800	9800	9800	0
274	20240628	152800	3184817250	9800	9800	9800	9800	0
275	20240628	152700	3184817250	9800	9800	9800	9800	0
276	20240628	152600	3184817250	9800	9800	9800	9800	0
277	20240628	152500	3184817250	9800	9800	9800	9800	0
278	20240628	152400	3184817250	9800	9800	9800	9800	0
279	20240628	152300	3184817250	9800	9800	9800	9800	0
280	20240628	152200	3184817250	9800	9800	9800	9800	0
281	20240628	152100	3184817250	9800	9800	9800	9800	0
282	20240628	152000	3184817250	9800	9800	9800	9800	0
283	20240628	151900	3184817250	9800	9790	9800	9790	1259
284	20240628	151800	3172486000	9800	9770	9800	9770	488
285	20240628	151700	3167708990	9760	9780	9790	9760	758
286	20240628	151600	3160297100	9780	9770	9780	9760	297
287	20240628	151500	3157394860	9770	9770	9780	9760	1536
288	20240628	151400	3142393010	9780	9780	9780	9770	892
289	20240628	151300	3133672850	9780	9770	9780	9770	171
290	20240628	151200	3132001050	9770	9780	9780	9770	545
291	20240628	151100	3126671670	9780	9780	9790	9770	627
292	20240628	151000	3120538570	9780	9770	9780	9760	1619
293	20240628	150900	3104706280	9770	9790	9790	9770	2741
294	20240628	150800	3077921260	9780	9770	9780	9770	70
295	20240628	150700	3077236800	9770	9790	9790	9760	961
296	20240628	150600	3067844570	9790	9780	9790	9780	610
297	20240628	150500	3061877760	9780	9770	9780	9770	187
298	20240628	150400	3060050620	9770	9760	9770	9760	225
299	20240628	150300	3057852380	9770	9750	9770	9750	2527
300	20240628	150200	3033181350	9750	9750	9750	9740	73
301	20240628	150100	3032470110	9750	9750	9750	9750	1007
302	20240628	150000	3022651860	9750	9760	9760	9750	549
303	20240628	145900	3017298490	9760	9770	9770	9760	152
304	20240628	145800	3015814450	9770	9760	9770	9760	621
305	20240628	145700	3009753260	9760	9760	9760	9750	980
306	20240628	145600	3000194640	9760	9750	9760	9750	147
307	20240628	145500	2998761330	9760	9770	9770	9760	1154
308	20240628	145400	2987493240	9770	9760	9770	9760	890
309	20240628	145300	2978806720	9740	9750	9760	9740	651
310	20240628	145200	2972461520	9750	9750	9750	9740	744
311	20240628	145100	2965212990	9760	9760	9760	9760	1
312	20240628	145000	2965203230	9750	9750	9750	9750	107
313	20240628	144900	2964159980	9750	9750	9760	9750	306
314	20240628	144800	2961176410	9740	9740	9740	9740	1410
315	20240628	144700	2947443010	9740	9730	9750	9730	86
316	20240628	144600	2946605950	9750	9730	9750	9720	2066
317	20240628	144500	2926498070	9720	9760	9770	9720	5800
318	20240628	144400	2870033970	9760	9770	9770	9760	777
319	20240628	144300	2862447680	9780	9760	9780	9750	1583
320	20240628	144200	2846995150	9770	9760	9770	9760	97
321	20240628	144100	2846048390	9760	9760	9760	9760	150
322	20240628	144000	2844584390	9760	9770	9770	9760	941
323	20240628	143900	2835399930	9770	9760	9770	9760	52
324	20240628	143800	2834892390	9760	9760	9770	9750	494
325	20240628	143700	2830073210	9760	9760	9770	9760	108
326	20240628	143600	2829019110	9760	9760	9760	9750	603
327	20240628	143500	2823134850	9750	9770	9770	9750	551
328	20240628	143400	2817758890	9770	9770	9770	9760	126
329	20240628	143300	2816528920	9770	9780	9780	9760	425
330	20240628	143200	2812376730	9770	9780	9780	9770	239
331	20240628	143100	2810041600	9780	9780	9790	9780	326
332	20240628	143000	2806853310	9770	9770	9770	9770	1072
333	20240628	142900	2796379870	9790	9770	9790	9760	636
334	20240628	142800	2790169810	9770	9800	9800	9770	6343
335	20240628	142700	2728147450	9800	9800	9800	9800	80
336	20240628	142600	2727363450	9800	9800	9800	9800	92
337	20240628	142500	2726461850	9800	9790	9800	9790	557
338	20240628	142400	2721008610	9790	9790	9790	9780	487
339	20240628	142300	2716245710	9790	9800	9800	9790	51
340	20240628	142200	2715746030	9800	9790	9800	9790	133
341	20240628	142100	2714443950	9790	9790	9790	9790	200
342	20240628	142000	2712485950	9780	9790	9790	9780	568
343	20240628	141900	2706929490	9790	9790	9790	9780	74
344	20240628	141800	2706205050	9790	9790	9790	9790	2
345	20240628	141700	2706185470	9790	9800	9800	9780	191
346	20240628	141600	2704317230	9800	9800	9800	9790	1879
347	20240628	141500	2685915640	9800	9800	9800	9800	21
348	20240628	141400	2685709840	9800	9780	9800	9780	1184
349	20240628	141300	2674118570	9780	9800	9800	9780	495
350	20240628	141200	2669272660	9800	9790	9800	9790	503
351	20240628	141100	2664347980	9790	9790	9790	9780	129
352	20240628	141000	2663085630	9780	9780	9790	9780	404
353	20240628	140900	2659134490	9780	9800	9800	9780	2435
354	20240628	140800	2635285440	9810	9810	9810	9810	7
355	20240628	140700	2635216770	9810	9810	9810	9800	24
356	20240628	140600	2634981390	9800	9790	9800	9790	22
357	20240628	140500	2634765850	9800	9800	9820	9800	302
358	20240628	140400	2631801430	9790	9800	9800	9790	154
359	20240628	140300	2630293760	9800	9800	9800	9800	4071
360	20240628	140200	2590397960	9800	9790	9800	9790	27
361	20240628	140100	2590133610	9780	9810	9810	9780	3253
362	20240628	140000	2558249090	9810	9810	9810	9800	2415
363	20240628	135900	2534560830	9830	9830	9830	9830	131
364	20240628	135800	2533273100	9830	9820	9830	9820	385
365	20240628	135700	2529491700	9820	9830	9830	9820	232
366	20240628	135600	2527213350	9830	9820	9830	9820	302
367	20240628	135500	2524245700	9810	9820	9820	9810	473
368	20240628	135400	2519605560	9830	9820	9830	9810	66
369	20240628	135300	2518957530	9820	9830	9830	9820	25
370	20240628	135200	2518711890	9830	9820	9830	9820	250
371	20240628	135100	2516256180	9820	9820	9820	9810	763
372	20240628	135000	2508770840	9820	9820	9820	9820	182
373	20240628	134900	2506983600	9820	9820	9820	9810	171
374	20240628	134800	2505304420	9830	9830	9830	9830	51
375	20240628	134700	2504803090	9830	9830	9830	9830	17
376	20240628	134600	2504635980	9830	9820	9830	9810	1557
377	20240628	134500	2489352880	9830	9830	9830	9820	533
378	20240628	134400	2484118310	9830	9840	9840	9830	299
379	20240628	134300	2481179130	9840	9840	9840	9840	92
380	20240628	134200	2480273850	9830	9830	9830	9820	456
381	20240628	134100	2475793220	9830	9830	9830	9820	211
382	20240628	134000	2473719190	9820	9830	9830	9820	152
383	20240628	133900	2472226430	9830	9820	9830	9820	211
384	20240628	133800	2470152400	9820	9820	9830	9820	83
385	20240628	133700	2469337270	9810	9820	9820	9810	1060
386	20240628	133600	2458938570	9820	9820	9830	9820	65
387	20240628	133500	2458300260	9820	9820	9820	9820	4
388	20240628	133400	2458260980	9830	9820	9830	9820	11
389	20240628	133300	2458152950	9830	9820	9830	9820	314
390	20240628	133200	2455069360	9820	9820	9820	9820	234
391	20240628	133100	2452771480	9820	9820	9830	9820	866
392	20240628	133000	2444267300	9820	9830	9830	9820	243
393	20240628	132900	2441879680	9830	9830	9830	9830	1166
394	20240628	132800	2430417900	9820	9820	9830	9820	94
395	20240628	132700	2429494790	9820	9820	9820	9820	932
396	20240628	132600	2420342550	9830	9810	9830	9810	446
397	20240628	132500	2415962140	9820	9820	9830	9810	1688
398	20240628	132400	2399386930	9830	9840	9840	9830	1065
399	20240628	132300	2388916870	9840	9850	9850	9840	1684
400	20240628	132200	2372342350	9850	9860	9860	9850	373
401	20240628	132100	2368666590	9860	9850	9860	9840	1070
402	20240628	132000	2358120410	9860	9850	9860	9830	2246
403	20240628	131900	2336019840	9850	9860	9870	9850	1676
404	20240628	131800	2319507570	9860	9890	9890	9850	1009
405	20240628	131700	2309551720	9870	9890	9900	9870	1559
406	20240628	131600	2294128830	9890	9890	9890	9880	1367
407	20240628	131500	2280618750	9890	9880	9890	9860	519
408	20240628	131400	2275492430	9880	9900	9920	9880	1702
409	20240628	131300	2258646800	9900	9880	9900	9880	415
410	20240628	131200	2254543450	9880	9910	9920	9870	3439
411	20240628	131100	2220493740	9910	9880	9910	9880	2658
412	20240628	131000	2194173190	9870	9860	9870	9840	790
413	20240628	130900	2186377600	9860	9890	9900	9840	2391
414	20240628	130800	2162761140	9890	9920	9930	9890	2082
415	20240628	130700	2142141780	9920	9860	9930	9860	9220
416	20240628	130600	2050802780	9860	9810	9860	9810	14391
417	20240628	130500	1909305460	9810	9790	9820	9790	3701
418	20240628	130400	1873048630	9780	9750	9790	9750	2170
419	20240628	130300	1851867080	9740	9750	9750	9740	27
420	20240628	130200	1851603930	9750	9730	9750	9730	101
421	20240628	130100	1850621180	9750	9750	9750	9750	1
422	20240628	130000	1850611430	9730	9740	9750	9730	1350
423	20240628	125900	1837454920	9750	9720	9750	9710	582
424	20240628	125800	1831798070	9720	9740	9740	9720	338
425	20240628	125700	1828512680	9720	9750	9750	9720	108
426	20240628	125600	1827459920	9750	9720	9750	9720	141
427	20240628	125500	1826089370	9720	9730	9730	9720	638
428	20240628	125400	1819887990	9730	9730	9730	9730	30
429	20240628	125300	1819596090	9730	9730	9730	9730	1042
430	20240628	125200	1809457430	9740	9730	9740	9730	2
431	20240628	125100	1809437960	9750	9730	9750	9730	277
432	20240628	125000	1806742730	9730	9740	9740	9730	41
433	20240628	124900	1806343790	9730	9730	9730	9730	73
434	20240628	124800	1805633500	9730	9730	9730	9730	28
435	20240628	124700	1805361060	9730	9750	9750	9730	11
436	20240628	124600	1805254010	9750	9760	9760	9750	101
437	20240628	124500	1804269250	9750	9740	9750	9740	1320
438	20240628	124400	1791401250	9730	9730	9730	9730	52
439	20240628	124300	1790895290	9720	9730	9730	9720	197
440	20240628	124200	1788980440	9730	9730	9730	9730	240
441	20240628	124100	1786645240	9730	9740	9740	9730	212
442	20240628	124000	1784582460	9730	9740	9740	9730	2
443	20240628	123900	1784562990	9720	9720	9720	9720	1535
444	20240628	123800	1769642790	9710	9730	9730	9710	860
445	20240628	123700	1761280760	9730	9730	9730	9730	100
446	20240628	123600	1760307760	9740	9740	9740	9730	553
447	20240628	123500	1754926860	9740	9740	9740	9740	49
448	20240628	123400	1754449600	9740	9740	9740	9740	45
449	20240628	123300	1754011300	9740	9730	9740	9730	67
450	20240628	123200	1753359380	9740	9740	9740	9740	1
451	20240628	123100	1753349640	9750	9750	9750	9750	0
452	20240628	123000	1753349640	9750	9720	9750	9720	2694
453	20240628	122900	1727136000	9720	9720	9730	9720	256
454	20240628	122800	1724647670	9720	9720	9720	9720	40
455	20240628	122700	1724258870	9720	9720	9730	9720	93
456	20240628	122600	1723354900	9720	9720	9720	9710	180
457	20240628	122500	1721605310	9720	9720	9720	9720	1000
458	20240628	122400	1711885310	9720	9720	9720	9720	89
459	20240628	122300	1711020230	9720	9720	9720	9720	13
460	20240628	122200	1710893870	9720	9720	9720	9720	20
461	20240628	122100	1710699470	9730	9730	9730	9730	21
462	20240628	122000	1710495140	9710	9720	9730	9710	139
463	20240628	121900	1709145050	9720	9730	9730	9710	443
464	20240628	121800	1704839580	9730	9730	9730	9730	2
465	20240628	121700	1704820120	9700	9710	9710	9700	859
466	20240628	121600	1696484380	9710	9710	9710	9700	110
467	20240628	121500	1695416290	9710	9710	9710	9700	235
468	20240628	121400	1693136330	9720	9730	9730	9700	5042
469	20240628	121300	1644220510	9710	9730	9730	9710	25
470	20240628	121200	1643977360	9730	9730	9730	9730	111
471	20240628	121100	1642897330	9730	9730	9730	9730	11
472	20240628	121000	1642790300	9730	9720	9730	9710	1314
473	20240628	120900	1630029330	9720	9730	9730	9710	124
474	20240628	120800	1628824050	9730	9730	9730	9720	151
475	20240628	120700	1627356040	9730	9720	9730	9710	406
476	20240628	120600	1623410810	9730	9720	9730	9720	54
477	20240628	120500	1622885920	9710	9710	9710	9710	3
478	20240628	120400	1622856790	9720	9720	9720	9710	311
479	20240628	120300	1619836470	9720	9720	9720	9720	150
480	20240628	120200	1618378470	9720	9720	9720	9720	110
481	20240628	120100	1617309270	9720	9720	9720	9720	1
482	20240628	120000	1617299550	9720	9730	9730	9720	588
483	20240628	115900	1611584180	9720	9730	9730	9720	52
484	20240628	115800	1611078730	9730	9730	9730	9720	1055
485	20240628	115700	1600815280	9730	9730	9730	9720	1187
486	20240628	115600	1589277330	9730	9730	9730	9720	556
487	20240628	115500	1583867470	9740	9740	9750	9740	822
488	20240628	115400	1575861170	9740	9750	9750	9740	216
489	20240628	115300	1573757280	9750	9750	9750	9750	108
490	20240628	115200	1572704280	9750	9740	9760	9740	71
491	20240628	115100	1572012520	9760	9780	9780	9760	4
492	20240628	115000	1571973460	9770	9770	9770	9770	0
493	20240628	114900	1571973460	9770	9770	9770	9740	91
494	20240628	114800	1571086480	9750	9790	9790	9750	3741
495	20240628	114700	1534602660	9800	9800	9800	9800	10
496	20240628	114600	1534504660	9760	9800	9800	9760	53
497	20240628	114500	1533987300	9760	9790	9790	9760	523
498	20240628	114400	1528882780	9780	9790	9800	9780	1853
499	20240628	114300	1510760390	9790	9790	9790	9790	1
500	20240628	114200	1510750600	9790	9790	9790	9790	21
501	20240628	114100	1510545010	9780	9780	9780	9760	759
502	20240628	114000	1503122990	9780	9780	9780	9770	48
503	20240628	113900	1502653560	9780	9770	9780	9770	697
504	20240628	113800	1495843810	9790	9780	9790	9780	672
505	20240628	113700	1489271640	9790	9790	9790	9790	3
506	20240628	113600	1489242270	9780	9790	9790	9780	70
507	20240628	113500	1488557570	9780	9780	9780	9780	19
508	20240628	113400	1488371750	9770	9770	9770	9770	49
509	20240628	113300	1487893020	9770	9780	9780	9770	81
510	20240628	113200	1487101640	9790	9800	9800	9790	42
511	20240628	113100	1486690450	9800	9770	9800	9770	54
512	20240628	113000	1486162800	9770	9770	9770	9770	333
513	20240628	112900	1482909390	9790	9770	9790	9770	165
514	20240628	112800	1481297320	9770	9790	9790	9770	251
515	20240628	112700	1478843030	9780	9790	9790	9760	230
516	20240628	112600	1476593230	9790	9760	9790	9760	87
517	20240628	112500	1475743700	9760	9800	9800	9760	200
518	20240628	112400	1473791130	9770	9770	9780	9760	1397
519	20240628	112300	1460140840	9800	9770	9800	9770	267
520	20240628	112200	1457532220	9800	9800	9800	9800	1
521	20240628	112100	1457522420	9770	9780	9780	9770	8
522	20240628	112000	1457444240	9770	9770	9810	9770	1308
523	20240628	111900	1444659920	9760	9770	9770	9760	115
524	20240628	111800	1443537480	9770	9770	9770	9770	556
525	20240628	111700	1438105360	9770	9770	9780	9770	317
526	20240628	111600	1435008260	9770	9770	9770	9760	417
527	20240628	111500	1430938170	9770	9750	9770	9750	2868
528	20240628	111400	1402949470	9760	9750	9760	9750	33
529	20240628	111300	1402627410	9760	9770	9770	9760	1818
530	20240628	111200	1384876910	9780	9780	9780	9780	1679
531	20240628	111100	1368456290	9790	9800	9800	9790	1042
532	20240628	111000	1358255090	9790	9790	9790	9790	192
533	20240628	110900	1356375410	9800	9800	9800	9790	457
534	20240628	110800	1351901310	9800	9800	9800	9800	9
535	20240628	110700	1351813110	9790	9790	9790	9790	51
536	20240628	110600	1351313820	9810	9800	9810	9800	21
537	20240628	110500	1351108010	9790	9810	9820	9790	5374
538	20240628	110400	1298433660	9820	9820	9820	9820	0
539	20240628	110300	1298433660	9820	9820	9820	9820	8
540	20240628	110200	1298355100	9810	9820	9820	9800	301
541	20240628	110100	1295402780	9820	9820	9820	9820	4
542	20240628	110000	1295363500	9820	9800	9820	9800	337
543	20240628	105900	1292060880	9790	9800	9800	9790	52
544	20240628	105800	1291551790	9800	9800	9800	9800	0
545	20240628	105700	1291551790	9800	9800	9800	9800	46
546	20240628	105600	1291100990	9800	9810	9810	9800	3460
547	20240628	105500	1257187930	9800	9800	9810	9790	602
548	20240628	105400	1251292790	9790	9780	9790	9780	321
549	20240628	105300	1248150350	9790	9780	9790	9780	237
550	20240628	105200	1245832390	9770	9770	9770	9770	51
551	20240628	105100	1245334120	9780	9780	9780	9780	4
552	20240628	105000	1245295000	9780	9770	9780	9770	41
553	20240628	104900	1244894030	9770	9780	9780	9770	59
554	20240628	104800	1244317510	9780	9780	9780	9780	1
555	20240628	104700	1244307730	9770	9780	9780	9770	43
556	20240628	104600	1243887520	9780	9780	9780	9770	157
557	20240628	104500	1242352560	9780	9780	9780	9780	225
558	20240628	104400	1240152060	9780	9770	9780	9770	52
559	20240628	104300	1239644010	9790	9790	9790	9790	1
560	20240628	104200	1239634220	9790	9780	9790	9770	1680
561	20240628	104100	1223203880	9780	9770	9780	9770	97
562	20240628	104000	1222256170	9780	9760	9780	9760	549
563	20240628	103900	1216894430	9770	9770	9770	9760	527
564	20240628	103800	1211746140	9770	9770	9780	9770	542
565	20240628	103700	1206450790	9770	9770	9770	9760	7
566	20240628	103600	1206382440	9760	9760	9770	9760	289
567	20240628	103500	1203561780	9760	9760	9760	9760	609
568	20240628	103400	1197617940	9770	9770	9770	9770	25
569	20240628	103300	1197373690	9770	9790	9790	9770	176
570	20240628	103200	1195653970	9770	9770	9770	9770	400
571	20240628	103100	1191745970	9790	9780	9790	9770	1585
572	20240628	103000	1176254630	9780	9780	9800	9770	2274
573	20240628	102900	1154030840	9790	9790	9800	9790	149
574	20240628	102800	1152572090	9790	9790	9800	9780	213
575	20240628	102700	1150486960	9800	9810	9810	9800	52
576	20240628	102600	1149977350	9810	9840	9850	9790	3984
577	20240628	102500	1110881710	9830	9830	9850	9830	1822
578	20240628	102400	1092957620	9820	9820	9820	9820	15
579	20240628	102300	1092810320	9810	9810	9810	9800	275
580	20240628	102200	1090113080	9810	9800	9810	9800	417
581	20240628	102100	1086024310	9800	9780	9800	9780	68
582	20240628	102000	1085358380	9770	9780	9780	9770	230
583	20240628	101900	1083109580	9780	9780	9780	9780	368
584	20240628	101800	1079510540	9780	9780	9780	9770	105
585	20240628	101700	1078484140	9780	9780	9780	9770	733
586	20240628	101600	1071315500	9780	9780	9780	9780	518
587	20240628	101500	1066249460	9780	9800	9800	9780	1197
588	20240628	101400	1054532300	9800	9790	9800	9780	174
589	20240628	101300	1052829760	9800	9780	9800	9780	550
590	20240628	101200	1047440870	9780	9790	9790	9780	139
591	20240628	101100	1046081350	9780	9800	9800	9780	453
592	20240628	101000	1041650970	9780	9800	9800	9780	365
593	20240628	100900	1038078000	9800	9800	9800	9800	374
594	20240628	100800	1034412800	9800	9840	9840	9800	964
595	20240628	100700	1024958600	9840	9840	9840	9810	1460
596	20240628	100600	1010618460	9840	9830	9840	9830	826
597	20240628	100500	1002493670	9830	9830	9840	9830	598
598	20240628	100400	996615260	9840	9840	9840	9830	300
599	20240628	100300	993663310	9840	9820	9840	9820	409
600	20240628	100200	989646890	9820	9800	9820	9780	1507
601	20240628	100100	974866160	9780	9790	9800	9780	808
602	20240628	100000	966961750	9800	9760	9810	9760	9
603	20240628	095900	966873610	9760	9780	9810	9760	8840
604	20240628	095800	880425210	9770	9800	9800	9770	2590
605	20240628	095700	855077940	9800	9810	9810	9800	196
606	20240628	095600	853157080	9810	9810	9810	9800	193
607	20240628	095500	851264500	9810	9800	9810	9800	426
608	20240628	095400	847086700	9800	9790	9800	9790	292
609	20240628	095300	844227520	9790	9790	9800	9790	216
610	20240628	095200	842112040	9790	9780	9790	9770	884
611	20240628	095100	833469020	9770	9740	9770	9740	1591
612	20240628	095000	817960740	9740	9760	9760	9740	303
613	20240628	094900	815003520	9760	9730	9760	9730	91
614	20240628	094800	814118060	9710	9710	9730	9710	2037
615	20240628	094700	794325280	9710	9710	9720	9710	627
616	20240628	094600	788235330	9710	9710	9720	9710	260
617	20240628	094500	785710720	9710	9710	9710	9710	242
618	20240628	094400	783360900	9710	9730	9730	9710	219
619	20240628	094300	781232570	9730	9720	9730	9700	1129
620	20240628	094200	770267000	9720	9670	9730	9640	2811
621	20240628	094100	743064200	9640	9670	9670	9640	3198
622	20240628	094000	712191370	9670	9670	9680	9670	391
623	20240628	093900	708410130	9660	9710	9710	9660	12198
624	20240628	093800	590154120	9710	9730	9730	9710	3006
625	20240628	093700	560934090	9730	9770	9770	9720	7474
626	20240628	093600	488170860	9760	9750	9760	9750	601
627	20240628	093500	482306110	9760	9760	9760	9750	1130
628	20240628	093400	471285550	9760	9760	9760	9760	104
629	20240628	093300	470270510	9760	9770	9770	9760	499
630	20240628	093200	465397950	9770	9770	9770	9760	270
631	20240628	093100	462761220	9770	9770	9770	9750	2718
632	20240628	093000	436222410	9770	9780	9780	9770	384
633	20240628	092900	432469730	9780	9780	9780	9770	799
634	20240628	092800	424662350	9770	9770	9780	9770	149
635	20240628	092700	423205740	9770	9780	9780	9770	52
636	20240628	092600	422697650	9770	9760	9770	9760	434
637	20240628	092500	418460620	9760	9750	9760	9750	418
638	20240628	092400	414382320	9760	9770	9770	9750	2313
639	20240628	092300	391829370	9760	9780	9780	9760	147
640	20240628	092200	390394440	9780	9760	9780	9760	257
641	20240628	092100	387883020	9760	9750	9760	9750	521
642	20240628	092000	382800890	9750	9780	9780	9750	3948
643	20240628	091900	344254030	9780	9780	9780	9780	285
644	20240628	091800	341466730	9780	9780	9780	9760	1101
645	20240628	091700	330705280	9790	9780	9800	9770	856
646	20240628	091600	322325690	9780	9790	9790	9770	2280
647	20240628	091500	300033870	9800	9810	9810	9800	554
648	20240628	091400	294602670	9800	9810	9810	9800	281
649	20240628	091300	291847860	9810	9840	9860	9810	2981
650	20240628	091200	262504250	9850	9830	9850	9820	2126
651	20240628	091100	241602110	9830	9790	9830	9790	633
652	20240628	091000	235396540	9800	9790	9800	9780	708
653	20240628	090900	228468670	9790	9800	9800	9790	1160
654	20240628	090800	217109820	9790	9800	9830	9790	1739
655	20240628	090700	200077170	9800	9820	9820	9800	1025
656	20240628	090600	190031540	9820	9830	9880	9820	3227
657	20240628	090500	158319060	9830	9830	9880	9830	3310
658	20240628	090400	125780960	9880	9790	9880	9790	1870
659	20240628	090300	107336500	9800	9750	9810	9750	4336
660	20240628	090200	64948870	9760	9730	9760	9730	739
661	20240628	090100	57757850	9760	9760	9770	9710	2853
662	20240628	090000	29988360	9770	9760	9770	9750	3072