KissMeData/359090/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212400	803551662	1511	1511	1511	1511	7637
3	20240626	212300	803551662	1511	1511	1511	1511	0
4	20240626	212200	803551662	1511	1511	1511	1511	0
5	20240626	212100	803551662	1511	1511	1511	1511	0
6	20240626	212000	803551662	1511	1511	1511	1511	0
7	20240626	211900	803551662	1511	1511	1511	1511	0
8	20240626	211800	803551662	1511	1511	1511	1511	0
9	20240626	211700	803551662	1511	1511	1511	1511	0
10	20240626	211600	803551662	1511	1511	1511	1511	0
11	20240626	211500	803551662	1511	1511	1511	1511	0
12	20240626	211400	803551662	1511	1511	1511	1511	0
13	20240626	211300	803551662	1511	1511	1511	1511	0
14	20240626	211200	803551662	1511	1511	1511	1511	0
15	20240626	211100	803551662	1511	1511	1511	1511	0
16	20240626	211000	803551662	1511	1511	1511	1511	0
17	20240626	210900	803551662	1511	1511	1511	1511	0
18	20240626	210800	803551662	1511	1511	1511	1511	0
19	20240626	210700	803551662	1511	1511	1511	1511	0
20	20240626	210600	803551662	1511	1511	1511	1511	0
21	20240626	210500	803551662	1511	1511	1511	1511	0
22	20240626	210400	803551662	1511	1511	1511	1511	0
23	20240626	210300	803551662	1511	1511	1511	1511	0
24	20240626	210200	803551662	1511	1511	1511	1511	0
25	20240626	210100	803551662	1511	1511	1511	1511	0
26	20240626	210000	803551662	1511	1511	1511	1511	0
27	20240626	205900	803551662	1511	1511	1511	1511	0
28	20240626	205800	803551662	1511	1511	1511	1511	0
29	20240626	205700	803551662	1511	1511	1511	1511	0
30	20240626	205600	803551662	1511	1511	1511	1511	0
31	20240626	205500	803551662	1511	1511	1511	1511	0
32	20240626	205400	803551662	1511	1511	1511	1511	7637
33	20240626	205300	803551662	1511	1511	1511	1511	0
34	20240626	205200	803551662	1511	1511	1511	1511	0
35	20240626	205100	803551662	1511	1511	1511	1511	0
36	20240626	205000	803551662	1511	1511	1511	1511	0
37	20240626	204900	803551662	1511	1511	1511	1511	0
38	20240626	204800	803551662	1511	1511	1511	1511	0
39	20240626	204700	803551662	1511	1511	1511	1511	0
40	20240626	204600	803551662	1511	1511	1511	1511	0
41	20240626	204500	803551662	1511	1511	1511	1511	0
42	20240626	204400	803551662	1511	1511	1511	1511	0
43	20240626	204300	803551662	1511	1511	1511	1511	0
44	20240626	204200	803551662	1511	1511	1511	1511	0
45	20240626	204100	803551662	1511	1511	1511	1511	0
46	20240626	204000	803551662	1511	1511	1511	1511	0
47	20240626	203900	803551662	1511	1511	1511	1511	0
48	20240626	203800	803551662	1511	1511	1511	1511	0
49	20240626	203700	803551662	1511	1511	1511	1511	0
50	20240626	203600	803551662	1511	1511	1511	1511	0
51	20240626	203500	803551662	1511	1511	1511	1511	0
52	20240626	203400	803551662	1511	1511	1511	1511	0
53	20240626	203300	803551662	1511	1511	1511	1511	0
54	20240626	203200	803551662	1511	1511	1511	1511	0
55	20240626	203100	803551662	1511	1511	1511	1511	0
56	20240626	203000	803551662	1511	1511	1511	1511	0
57	20240626	202900	803551662	1511	1511	1511	1511	0
58	20240626	202800	803551662	1511	1511	1511	1511	0
59	20240626	202700	803551662	1511	1511	1511	1511	0
60	20240626	202600	803551662	1511	1511	1511	1511	0
61	20240626	202500	803551662	1511	1511	1511	1511	0
62	20240626	202400	803551662	1511	1511	1511	1511	7637
63	20240626	202300	803551662	1511	1511	1511	1511	0
64	20240626	202200	803551662	1511	1511	1511	1511	0
65	20240626	202100	803551662	1511	1511	1511	1511	0
66	20240626	202000	803551662	1511	1511	1511	1511	0
67	20240626	201900	803551662	1511	1511	1511	1511	0
68	20240626	201800	803551662	1511	1511	1511	1511	0
69	20240626	201700	803551662	1511	1511	1511	1511	0
70	20240626	201600	803551662	1511	1511	1511	1511	0
71	20240626	201500	803551662	1511	1511	1511	1511	0
72	20240626	201400	803551662	1511	1511	1511	1511	0
73	20240626	201300	803551662	1511	1511	1511	1511	0
74	20240626	201200	803551662	1511	1511	1511	1511	0
75	20240626	201100	803551662	1511	1511	1511	1511	0
76	20240626	201000	803551662	1511	1511	1511	1511	0
77	20240626	200900	803551662	1511	1511	1511	1511	0
78	20240626	200800	803551662	1511	1511	1511	1511	0
79	20240626	200700	803551662	1511	1511	1511	1511	0
80	20240626	200600	803551662	1511	1511	1511	1511	0
81	20240626	200500	803551662	1511	1511	1511	1511	0
82	20240626	200400	803551662	1511	1511	1511	1511	0
83	20240626	200300	803551662	1511	1511	1511	1511	0
84	20240626	200200	803551662	1511	1511	1511	1511	0
85	20240626	200100	803551662	1511	1511	1511	1511	0
86	20240626	200000	803551662	1511	1511	1511	1511	0
87	20240626	195900	803551662	1511	1511	1511	1511	0
88	20240626	195800	803551662	1511	1511	1511	1511	0
89	20240626	195700	803551662	1511	1511	1511	1511	0
90	20240626	195600	803551662	1511	1511	1511	1511	0
91	20240626	195500	803551662	1511	1511	1511	1511	0
92	20240626	195400	803551662	1511	1511	1511	1511	7637
93	20240626	195300	803551662	1511	1511	1511	1511	0
94	20240626	195200	803551662	1511	1511	1511	1511	0
95	20240626	195100	803551662	1511	1511	1511	1511	0
96	20240626	195000	803551662	1511	1511	1511	1511	0
97	20240626	194900	803551662	1511	1511	1511	1511	0
98	20240626	194800	803551662	1511	1511	1511	1511	0
99	20240626	194700	803551662	1511	1511	1511	1511	0
100	20240626	194600	803551662	1511	1511	1511	1511	0
101	20240626	194500	803551662	1511	1511	1511	1511	0
102	20240626	194400	803551662	1511	1511	1511	1511	0
103	20240626	194300	803551662	1511	1511	1511	1511	0
104	20240626	194200	803551662	1511	1511	1511	1511	0
105	20240626	194100	803551662	1511	1511	1511	1511	0
106	20240626	194000	803551662	1511	1511	1511	1511	0
107	20240626	193900	803551662	1511	1511	1511	1511	0
108	20240626	193800	803551662	1511	1511	1511	1511	0
109	20240626	193700	803551662	1511	1511	1511	1511	0
110	20240626	193600	803551662	1511	1511	1511	1511	0
111	20240626	193500	803551662	1511	1511	1511	1511	0
112	20240626	193400	803551662	1511	1511	1511	1511	0
113	20240626	193300	803551662	1511	1511	1511	1511	0
114	20240626	193200	803551662	1511	1511	1511	1511	0
115	20240626	193100	803551662	1511	1511	1511	1511	0
116	20240626	193000	803551662	1511	1511	1511	1511	0
117	20240626	192900	803551662	1511	1511	1511	1511	0
118	20240626	192800	803551662	1511	1511	1511	1511	0
119	20240626	192700	803551662	1511	1511	1511	1511	0
120	20240626	192600	803551662	1511	1511	1511	1511	0
121	20240626	192500	803551662	1511	1511	1511	1511	0
122	20240626	192400	803551662	1511	1511	1511	1511	7637
123	20240626	192300	803551662	1511	1511	1511	1511	0
124	20240626	192200	803551662	1511	1511	1511	1511	0
125	20240626	192100	803551662	1511	1511	1511	1511	0
126	20240626	192000	803551662	1511	1511	1511	1511	0
127	20240626	191900	803551662	1511	1511	1511	1511	0
128	20240626	191800	803551662	1511	1511	1511	1511	0
129	20240626	191700	803551662	1511	1511	1511	1511	0
130	20240626	191600	803551662	1511	1511	1511	1511	0
131	20240626	191500	803551662	1511	1511	1511	1511	0
132	20240626	191400	803551662	1511	1511	1511	1511	0
133	20240626	191300	803551662	1511	1511	1511	1511	0
134	20240626	191200	803551662	1511	1511	1511	1511	0
135	20240626	191100	803551662	1511	1511	1511	1511	0
136	20240626	191000	803551662	1511	1511	1511	1511	0
137	20240626	190900	803551662	1511	1511	1511	1511	0
138	20240626	190800	803551662	1511	1511	1511	1511	0
139	20240626	190700	803551662	1511	1511	1511	1511	0
140	20240626	190600	803551662	1511	1511	1511	1511	0
141	20240626	190500	803551662	1511	1511	1511	1511	0
142	20240626	190400	803551662	1511	1511	1511	1511	0
143	20240626	190300	803551662	1511	1511	1511	1511	0
144	20240626	190200	803551662	1511	1511	1511	1511	0
145	20240626	190100	803551662	1511	1511	1511	1511	0
146	20240626	190000	803551662	1511	1511	1511	1511	0
147	20240626	185900	803551662	1511	1511	1511	1511	0
148	20240626	185800	803551662	1511	1511	1511	1511	0
149	20240626	185700	803551662	1511	1511	1511	1511	0
150	20240626	185600	803551662	1511	1511	1511	1511	0
151	20240626	185500	803551662	1511	1511	1511	1511	0
152	20240626	185400	803551662	1511	1511	1511	1511	7637
153	20240626	185300	803551662	1511	1511	1511	1511	0
154	20240626	185200	803551662	1511	1511	1511	1511	0
155	20240626	185100	803551662	1511	1511	1511	1511	0
156	20240626	185000	803551662	1511	1511	1511	1511	0
157	20240626	184900	803551662	1511	1511	1511	1511	0
158	20240626	184800	803551662	1511	1511	1511	1511	0
159	20240626	184700	803551662	1511	1511	1511	1511	0
160	20240626	184600	803551662	1511	1511	1511	1511	0
161	20240626	184500	803551662	1511	1511	1511	1511	0
162	20240626	184400	803551662	1511	1511	1511	1511	0
163	20240626	184300	803551662	1511	1511	1511	1511	0
164	20240626	184200	803551662	1511	1511	1511	1511	0
165	20240626	184100	803551662	1511	1511	1511	1511	0
166	20240626	184000	803551662	1511	1511	1511	1511	0
167	20240626	183900	803551662	1511	1511	1511	1511	0
168	20240626	183800	803551662	1511	1511	1511	1511	0
169	20240626	183700	803551662	1511	1511	1511	1511	0
170	20240626	183600	803551662	1511	1511	1511	1511	0
171	20240626	183500	803551662	1511	1511	1511	1511	0
172	20240626	183400	803551662	1511	1511	1511	1511	0
173	20240626	183300	803551662	1511	1511	1511	1511	0
174	20240626	183200	803551662	1511	1511	1511	1511	0
175	20240626	183100	803551662	1511	1511	1511	1511	0
176	20240626	183000	803551662	1511	1511	1511	1511	0
177	20240626	182900	803551662	1511	1511	1511	1511	0
178	20240626	182800	803551662	1511	1511	1511	1511	0
179	20240626	182700	803551662	1511	1511	1511	1511	0
180	20240626	182600	803551662	1511	1511	1511	1511	0
181	20240626	182500	803551662	1511	1511	1511	1511	0
182	20240626	182400	803551662	1511	1511	1511	1511	7637
183	20240626	182300	803551662	1511	1511	1511	1511	0
184	20240626	182200	803551662	1511	1511	1511	1511	0
185	20240626	182100	803551662	1511	1511	1511	1511	0
186	20240626	182000	803551662	1511	1511	1511	1511	0
187	20240626	181900	803551662	1511	1511	1511	1511	0
188	20240626	181800	803551662	1511	1511	1511	1511	0
189	20240626	181700	803551662	1511	1511	1511	1511	0
190	20240626	181600	803551662	1511	1511	1511	1511	0
191	20240626	181500	803551662	1511	1511	1511	1511	0
192	20240626	181400	803551662	1511	1511	1511	1511	0
193	20240626	181300	803551662	1511	1511	1511	1511	0
194	20240626	181200	803551662	1511	1511	1511	1511	0
195	20240626	181100	803551662	1511	1511	1511	1511	0
196	20240626	181000	803551662	1511	1511	1511	1511	0
197	20240626	180900	803551662	1511	1511	1511	1511	0
198	20240626	180800	803551662	1511	1511	1511	1511	0
199	20240626	180700	803551662	1511	1511	1511	1511	0
200	20240626	180600	803551662	1511	1511	1511	1511	0
201	20240626	180500	803551662	1511	1511	1511	1511	0
202	20240626	180400	803551662	1511	1511	1511	1511	0
203	20240626	180300	803551662	1511	1511	1511	1511	0
204	20240626	180200	803551662	1511	1511	1511	1511	0
205	20240626	180100	803551662	1511	1511	1511	1511	0
206	20240626	180000	803551662	1511	1511	1511	1511	0
207	20240626	175900	803551662	1511	1511	1511	1511	0
208	20240626	175800	803551662	1511	1511	1511	1511	0
209	20240626	175700	803551662	1511	1511	1511	1511	0
210	20240626	175600	803551662	1511	1511	1511	1511	0
211	20240626	175500	803551662	1511	1511	1511	1511	0
212	20240626	175400	803551662	1511	1511	1511	1511	7637
213	20240626	175300	803551662	1511	1511	1511	1511	0
214	20240626	175200	803551662	1511	1511	1511	1511	0
215	20240626	175100	803551662	1511	1511	1511	1511	0
216	20240626	175000	803551662	1511	1511	1511	1511	0
217	20240626	174900	803551662	1511	1511	1511	1511	0
218	20240626	174800	803551662	1511	1511	1511	1511	0
219	20240626	174700	803551662	1511	1511	1511	1511	0
220	20240626	174600	803551662	1511	1511	1511	1511	0
221	20240626	174500	803551662	1511	1511	1511	1511	0
222	20240626	174400	803551662	1511	1511	1511	1511	0
223	20240626	174300	803551662	1511	1511	1511	1511	0
224	20240626	174200	803551662	1511	1511	1511	1511	0
225	20240626	174100	803551662	1511	1511	1511	1511	0
226	20240626	174000	803551662	1511	1511	1511	1511	0
227	20240626	173900	803551662	1511	1511	1511	1511	0
228	20240626	173800	803551662	1511	1511	1511	1511	0
229	20240626	173700	803551662	1511	1511	1511	1511	0
230	20240626	173600	803551662	1511	1511	1511	1511	0
231	20240626	173500	803551662	1511	1511	1511	1511	0
232	20240626	173400	803551662	1511	1511	1511	1511	0
233	20240626	173300	803551662	1511	1511	1511	1511	0
234	20240626	173200	803551662	1511	1511	1511	1511	0
235	20240626	173100	803551662	1511	1511	1511	1511	0
236	20240626	173000	803551662	1511	1511	1511	1511	0
237	20240626	172900	803551662	1511	1511	1511	1511	0
238	20240626	172800	803551662	1511	1511	1511	1511	0
239	20240626	172700	803551662	1511	1511	1511	1511	0
240	20240626	172600	803551662	1511	1511	1511	1511	0
241	20240626	172500	803551662	1511	1511	1511	1511	0
242	20240626	172400	803551662	1511	1511	1511	1511	7637
243	20240626	172300	803551662	1511	1511	1511	1511	0
244	20240626	172200	803551662	1511	1511	1511	1511	0
245	20240626	172100	803551662	1511	1511	1511	1511	0
246	20240626	172000	803551662	1511	1511	1511	1511	0
247	20240626	171900	803551662	1511	1511	1511	1511	0
248	20240626	171800	803551662	1511	1511	1511	1511	0
249	20240626	171700	803551662	1511	1511	1511	1511	0
250	20240626	171600	803551662	1511	1511	1511	1511	0
251	20240626	171500	803551662	1511	1511	1511	1511	0
252	20240626	171400	803551662	1511	1511	1511	1511	0
253	20240626	171300	803551662	1511	1511	1511	1511	0
254	20240626	171200	803551662	1511	1511	1511	1511	0
255	20240626	171100	803551662	1511	1511	1511	1511	0
256	20240626	171000	803551662	1511	1511	1511	1511	0
257	20240626	170900	803551662	1511	1511	1511	1511	0
258	20240626	170800	803551662	1511	1511	1511	1511	0
259	20240626	170700	803551662	1511	1511	1511	1511	0
260	20240626	170600	803551662	1511	1511	1511	1511	0
261	20240626	170500	803551662	1511	1511	1511	1511	0
262	20240626	170400	803551662	1511	1511	1511	1511	0
263	20240626	170300	803551662	1511	1511	1511	1511	0
264	20240626	170200	803551662	1511	1511	1511	1511	0
265	20240626	170100	803551662	1511	1511	1511	1511	0
266	20240626	170000	803551662	1511	1511	1511	1511	0
267	20240626	165900	803551662	1511	1511	1511	1511	0
268	20240626	165800	803551662	1511	1511	1511	1511	0
269	20240626	165700	803551662	1511	1511	1511	1511	0
270	20240626	165600	803551662	1511	1511	1511	1511	0
271	20240626	165500	803551662	1511	1511	1511	1511	0
272	20240626	165400	803551662	1511	1511	1511	1511	7637
273	20240626	165300	803551662	1511	1511	1511	1511	0
274	20240626	165200	803551662	1511	1511	1511	1511	0
275	20240626	165100	803551662	1511	1511	1511	1511	0
276	20240626	165000	803551662	1511	1511	1511	1511	0
277	20240626	164900	803551662	1511	1511	1511	1511	0
278	20240626	164800	803551662	1511	1511	1511	1511	0
279	20240626	164700	803551662	1511	1511	1511	1511	0
280	20240626	164600	803551662	1511	1511	1511	1511	0
281	20240626	164500	803551662	1511	1511	1511	1511	0
282	20240626	164400	803551662	1511	1511	1511	1511	0
283	20240626	164300	803551662	1511	1511	1511	1511	0
284	20240626	164200	803551662	1511	1511	1511	1511	0
285	20240626	164100	803551662	1511	1511	1511	1511	0
286	20240626	164000	803551662	1511	1511	1511	1511	0
287	20240626	163900	803551662	1511	1511	1511	1511	0
288	20240626	163800	803551662	1511	1511	1511	1511	0
289	20240626	163700	803551662	1511	1511	1511	1511	0
290	20240626	163600	803551662	1511	1511	1511	1511	0
291	20240626	163500	803551662	1511	1511	1511	1511	0
292	20240626	163400	803551662	1511	1511	1511	1511	0
293	20240626	163300	803551662	1511	1511	1511	1511	0
294	20240626	163200	803551662	1511	1511	1511	1511	0
295	20240626	163100	803551662	1511	1511	1511	1511	0
296	20240626	163000	803551662	1511	1511	1511	1511	0
297	20240626	162900	803551662	1511	1511	1511	1511	0
298	20240626	162800	803551662	1511	1511	1511	1511	0
299	20240626	162700	803551662	1511	1511	1511	1511	0
300	20240626	162600	803551662	1511	1511	1511	1511	0
301	20240626	162500	803551662	1511	1511	1511	1511	0
302	20240626	162400	803551662	1511	1511	1511	1511	7637
303	20240626	162300	803551662	1511	1511	1511	1511	0
304	20240626	162200	803551662	1511	1511	1511	1511	0
305	20240626	162100	803551662	1511	1511	1511	1511	0
306	20240626	162000	803551662	1511	1511	1511	1511	0
307	20240626	161900	803551662	1511	1511	1511	1511	0
308	20240626	161800	803551662	1511	1511	1511	1511	0
309	20240626	161700	803551662	1511	1511	1511	1511	0
310	20240626	161600	803551662	1511	1511	1511	1511	0
311	20240626	161500	803551662	1511	1511	1511	1511	0
312	20240626	161400	803551662	1511	1511	1511	1511	0
313	20240626	161300	803551662	1511	1511	1511	1511	0
314	20240626	161200	803551662	1511	1511	1511	1511	0
315	20240626	161100	803551662	1511	1511	1511	1511	0
316	20240626	161000	803551662	1511	1511	1511	1511	0
317	20240626	160900	803551662	1511	1511	1511	1511	0
318	20240626	160800	803551662	1511	1511	1511	1511	0
319	20240626	160700	803551662	1511	1511	1511	1511	0
320	20240626	160600	803551662	1511	1511	1511	1511	0
321	20240626	160500	803551662	1511	1511	1511	1511	0
322	20240626	160400	803551662	1511	1511	1511	1511	0
323	20240626	160300	803551662	1511	1511	1511	1511	0
324	20240626	160200	803551662	1511	1511	1511	1511	0
325	20240626	160100	803551662	1511	1511	1511	1511	0
326	20240626	160000	803551662	1511	1511	1511	1511	0
327	20240626	155900	803551662	1511	1511	1511	1511	0
328	20240626	155800	803551662	1511	1511	1511	1511	0
329	20240626	155700	803551662	1511	1511	1511	1511	0
330	20240626	155600	803551662	1511	1511	1511	1511	0
331	20240626	155500	803551662	1511	1511	1511	1511	0
332	20240626	155400	803551662	1511	1511	1511	1511	7637
333	20240626	155300	803551662	1511	1511	1511	1511	0
334	20240626	155200	803551662	1511	1511	1511	1511	0
335	20240626	155100	803551662	1511	1511	1511	1511	0
336	20240626	155000	803551662	1511	1511	1511	1511	0
337	20240626	154900	803551662	1511	1511	1511	1511	0
338	20240626	154800	803551662	1511	1511	1511	1511	0
339	20240626	154700	803551662	1511	1511	1511	1511	0
340	20240626	154600	803551662	1511	1511	1511	1511	0
341	20240626	154500	803551662	1511	1511	1511	1511	0
342	20240626	154400	803551662	1511	1511	1511	1511	0
343	20240626	154300	803551662	1511	1511	1511	1511	0
344	20240626	154200	803551662	1511	1511	1511	1511	0
345	20240626	154100	803551662	1511	1511	1511	1511	0
346	20240626	154000	803551662	1511	1511	1511	1511	0
347	20240626	153900	803551662	1511	1511	1511	1511	0
348	20240626	153800	803551662	1511	1511	1511	1511	0
349	20240626	153700	803551662	1511	1511	1511	1511	0
350	20240626	153600	803551662	1511	1511	1511	1511	0
351	20240626	153500	803551662	1511	1511	1511	1511	0
352	20240626	153400	803551662	1511	1511	1511	1511	0
353	20240626	153300	803551662	1511	1511	1511	1511	0
354	20240626	153200	803551662	1511	1511	1511	1511	0
355	20240626	153100	803551662	1511	1511	1511	1511	0
356	20240626	153000	803551662	1511	1511	1511	1511	7637
357	20240626	152900	792012155	1516	1516	1516	1516	0
358	20240626	152800	792012155	1516	1516	1516	1516	0
359	20240626	152700	792012155	1516	1516	1516	1516	0
360	20240626	152600	792012155	1516	1516	1516	1516	0
361	20240626	152500	792012155	1516	1516	1516	1516	0
362	20240626	152400	792012155	1516	1516	1516	1516	0
363	20240626	152300	792012155	1516	1516	1516	1516	0
364	20240626	152200	792012155	1516	1516	1516	1516	0
365	20240626	152100	792012155	1516	1516	1516	1516	0
366	20240626	152000	792012155	1516	1516	1516	1516	0
367	20240626	151900	792012155	1516	1516	1516	1516	2
368	20240626	151800	792009123	1517	1517	1517	1517	0
369	20240626	151700	792009123	1517	1516	1517	1516	2
370	20240626	151600	792006090	1513	1510	1513	1510	4001
371	20240626	151500	785962297	1504	1505	1505	1504	5146
372	20240626	151400	778222269	1511	1508	1511	1505	601
373	20240626	151300	777317752	1512	1512	1512	1512	1
374	20240626	151200	777316240	1509	1511	1511	1509	1114
375	20240626	151100	775634963	1511	1511	1511	1511	35
376	20240626	151000	775582078	1518	1511	1518	1511	37
377	20240626	150900	775526164	1519	1519	1519	1519	0
378	20240626	150800	775526164	1519	1514	1519	1514	54
379	20240626	150700	775444403	1521	1518	1521	1518	4
380	20240626	150600	775438328	1511	1509	1511	1509	150
381	20240626	150500	775211878	1525	1508	1525	1508	14149
382	20240626	150400	753749555	1508	1505	1508	1505	1936
383	20240626	150300	750831946	1506	1506	1506	1506	0
384	20240626	150200	750831946	1506	1506	1506	1506	780
385	20240626	150100	749657266	1506	1506	1506	1506	0
386	20240626	150000	749657266	1506	1506	1506	1506	1
387	20240626	145900	749655760	1504	1504	1504	1504	300
388	20240626	145800	749204560	1504	1504	1504	1504	400
389	20240626	145700	748602960	1504	1504	1504	1504	2000
390	20240626	145600	745594960	1503	1504	1504	1503	1612
391	20240626	145500	743171618	1505	1505	1505	1505	0
392	20240626	145400	743171618	1505	1507	1507	1505	410
393	20240626	145300	742554086	1507	1507	1507	1507	0
394	20240626	145200	742554086	1507	1507	1507	1507	195
395	20240626	145100	742260221	1509	1509	1509	1509	1
396	20240626	145000	742258712	1509	1509	1509	1509	100
397	20240626	144900	742107812	1509	1509	1509	1509	98
398	20240626	144800	741959930	1509	1509	1509	1509	0
399	20240626	144700	741959930	1509	1509	1509	1509	139
400	20240626	144600	741750179	1509	1509	1509	1509	0
401	20240626	144500	741750179	1509	1509	1509	1509	0
402	20240626	144400	741750179	1509	1500	1509	1500	609
403	20240626	144300	740835472	1500	1499	1500	1499	766
404	20240626	144200	739687083	1499	1501	1501	1495	2306
405	20240626	144100	736236558	1501	1501	1501	1501	0
406	20240626	144000	736236558	1501	1501	1501	1501	564
407	20240626	143900	735389994	1502	1502	1502	1502	111
408	20240626	143800	735223272	1501	1502	1502	1501	100
409	20240626	143700	735073073	1501	1501	1501	1501	26
410	20240626	143600	735034047	1501	1501	1501	1501	487
411	20240626	143500	734303060	1501	1501	1501	1501	1
412	20240626	143400	734301559	1500	1500	1500	1500	0
413	20240626	143300	734301559	1500	1500	1500	1500	5145
414	20240626	143200	726584059	1500	1500	1500	1500	1
415	20240626	143100	726582559	1493	1500	1500	1493	2146
416	20240626	143000	723377980	1495	1495	1495	1495	0
417	20240626	142900	723377980	1495	1496	1496	1495	10000
418	20240626	142800	708427448	1501	1498	1501	1493	21884
419	20240626	142700	675693717	1498	1498	1498	1498	0
420	20240626	142600	675693717	1498	1501	1501	1491	31071
421	20240626	142500	629244731	1500	1504	1504	1500	15210
422	20240626	142400	606389337	1504	1504	1504	1504	12
423	20240626	142300	606371289	1503	1512	1512	1503	8000
424	20240626	142200	594331033	1514	1514	1514	1514	0
425	20240626	142100	594331033	1514	1514	1514	1514	1
426	20240626	142000	594329519	1514	1514	1514	1514	0
427	20240626	141900	594329519	1514	1514	1514	1514	0
428	20240626	141800	594329519	1514	1514	1514	1514	50
429	20240626	141700	594253819	1514	1514	1514	1514	250
430	20240626	141600	593875319	1514	1514	1514	1514	0
431	20240626	141500	593875319	1514	1513	1514	1513	1776
432	20240626	141400	591186463	1514	1514	1514	1514	0
433	20240626	141300	591186463	1514	1512	1514	1512	800
434	20240626	141200	589976225	1512	1512	1512	1512	0
435	20240626	141100	589976225	1512	1512	1512	1512	169
436	20240626	141000	589720697	1512	1512	1512	1512	2983
437	20240626	140900	585210401	1512	1512	1512	1512	160
438	20240626	140800	584968481	1512	1512	1512	1512	0
439	20240626	140700	584968481	1512	1512	1512	1511	6003
440	20240626	140600	575892644	1506	1514	1514	1500	10944
441	20240626	140500	559468159	1514	1500	1514	1500	10002
442	20240626	140400	544465131	1500	1504	1507	1500	22761
443	20240626	140300	510295511	1516	1510	1516	1510	10732
444	20240626	140200	494041888	1501	1507	1508	1500	11402
445	20240626	140100	476917585	1509	1521	1521	1508	11368
446	20240626	140000	459749603	1517	1517	1517	1515	5028
447	20240626	135900	452130214	1516	1531	1531	1516	30000
448	20240626	135800	406516943	1532	1532	1532	1532	0
449	20240626	135700	406516943	1532	1532	1532	1532	500
450	20240626	135600	405750943	1533	1534	1534	1533	401
451	20240626	135500	405135909	1538	1538	1538	1538	0
452	20240626	135400	405135909	1538	1538	1538	1538	0
453	20240626	135300	405135909	1538	1538	1538	1538	100
454	20240626	135200	404982109	1538	1538	1538	1538	251
455	20240626	135100	404596071	1538	1538	1538	1538	0
456	20240626	135000	404596071	1538	1537	1538	1537	100
457	20240626	134900	404442321	1538	1538	1538	1538	0
458	20240626	134800	404442321	1538	1537	1538	1537	250
459	20240626	134700	404058023	1534	1535	1535	1534	199
460	20240626	134600	403752727	1537	1537	1537	1535	285
461	20240626	134500	403314700	1537	1537	1537	1537	100
462	20240626	134400	403161000	1528	1528	1528	1528	1
463	20240626	134300	403159472	1537	1537	1537	1537	0
464	20240626	134200	403159472	1537	1528	1537	1528	201
465	20240626	134100	402852335	1537	1537	1537	1537	0
466	20240626	134000	402852335	1537	1529	1537	1529	2858
467	20240626	133900	398482445	1529	1529	1529	1529	0
468	20240626	133800	398482445	1529	1529	1529	1529	0
469	20240626	133700	398482445	1529	1529	1529	1529	0
470	20240626	133600	398482445	1529	1529	1529	1529	5
471	20240626	133500	398474800	1540	1540	1540	1540	1
472	20240626	133400	398473260	1540	1539	1540	1539	2001
473	20240626	133300	395391770	1540	1540	1540	1540	0
474	20240626	133200	395391770	1540	1537	1540	1537	1948
475	20240626	133100	392393483	1537	1529	1537	1529	7396
476	20240626	133000	381049555	1528	1528	1528	1528	262
477	20240626	132900	380649219	1528	1528	1528	1528	337
478	20240626	132800	380134283	1528	1528	1528	1528	0
479	20240626	132700	380134283	1528	1528	1528	1528	0
480	20240626	132600	380134283	1528	1528	1528	1528	0
481	20240626	132500	380134283	1528	1528	1528	1528	20
482	20240626	132400	380103723	1528	1528	1528	1528	0
483	20240626	132300	380103723	1528	1528	1528	1528	0
484	20240626	132200	380103723	1528	1528	1528	1528	1
485	20240626	132100	380102195	1528	1522	1528	1522	664
486	20240626	132000	379091581	1522	1522	1522	1522	337
487	20240626	131900	378578667	1522	1525	1525	1522	514
488	20240626	131800	377794895	1529	1529	1529	1529	1
489	20240626	131700	377793366	1525	1524	1525	1524	2615
490	20240626	131600	373805857	1524	1524	1524	1524	20
491	20240626	131500	373775377	1522	1522	1522	1522	2000
492	20240626	131400	370731377	1524	1524	1524	1524	1
493	20240626	131300	370729853	1522	1522	1522	1522	0
494	20240626	131200	370729853	1522	1522	1522	1522	0
495	20240626	131100	370729853	1522	1522	1522	1522	0
496	20240626	131000	370729853	1522	1523	1523	1522	336
497	20240626	130900	370218373	1523	1524	1524	1523	350
498	20240626	130800	369685309	1524	1524	1524	1524	0
499	20240626	130700	369685309	1524	1524	1524	1524	2
500	20240626	130600	369682261	1524	1524	1524	1524	26
501	20240626	130500	369642637	1524	1524	1524	1524	0
502	20240626	130400	369642637	1524	1524	1524	1524	0
503	20240626	130300	369642637	1524	1524	1524	1524	4810
504	20240626	130200	362312197	1525	1525	1525	1525	0
505	20240626	130100	362312197	1525	1525	1525	1525	0
506	20240626	130000	362312197	1525	1525	1525	1525	751
507	20240626	125900	361166922	1525	1525	1525	1525	0
508	20240626	125800	361166922	1525	1525	1525	1525	55
509	20240626	125700	361083047	1524	1524	1524	1524	0
510	20240626	125600	361083047	1524	1524	1524	1524	0
511	20240626	125500	361083047	1524	1524	1524	1524	0
512	20240626	125400	361083047	1524	1524	1524	1524	0
513	20240626	125300	361083047	1524	1525	1525	1524	2000
514	20240626	125200	358034996	1529	1529	1529	1529	0
515	20240626	125100	358034996	1529	1529	1529	1529	0
516	20240626	125000	358034996	1529	1528	1529	1528	700
517	20240626	124900	356965219	1529	1529	1529	1529	1
518	20240626	124800	356963690	1524	1524	1524	1524	1100
519	20240626	124700	355287290	1529	1529	1529	1529	2
520	20240626	124600	355284232	1523	1523	1523	1523	0
521	20240626	124500	355284232	1523	1523	1529	1523	1057
522	20240626	124400	353674415	1529	1529	1529	1529	73
523	20240626	124300	353562798	1529	1523	1529	1523	2001
524	20240626	124200	350515269	1530	1530	1530	1530	0
525	20240626	124100	350515269	1530	1530	1530	1530	6
526	20240626	124000	350506089	1524	1524	1524	1524	0
527	20240626	123900	350506089	1524	1524	1524	1524	1
528	20240626	123800	350504565	1524	1524	1524	1524	0
529	20240626	123700	350504565	1524	1524	1524	1524	0
530	20240626	123600	350504565	1524	1524	1524	1524	1
531	20240626	123500	350503041	1523	1524	1524	1523	5126
532	20240626	123400	342691158	1525	1525	1525	1525	2
533	20240626	123300	342688108	1525	1525	1525	1525	12
534	20240626	123200	342669808	1525	1525	1525	1525	0
535	20240626	123100	342669808	1525	1525	1525	1525	54
536	20240626	123000	342587458	1525	1525	1525	1525	0
537	20240626	122900	342587458	1525	1525	1525	1525	4
538	20240626	122800	342581358	1525	1525	1525	1525	34
539	20240626	122700	342529508	1525	1525	1525	1525	2159
540	20240626	122600	339237033	1526	1526	1526	1526	1
541	20240626	122500	339235507	1526	1526	1526	1526	152
542	20240626	122400	339003555	1527	1527	1527	1527	0
543	20240626	122300	339003555	1527	1527	1527	1527	0
544	20240626	122200	339003555	1527	1528	1528	1527	578
545	20240626	122100	338120538	1529	1529	1529	1529	0
546	20240626	122000	338120538	1529	1529	1529	1529	326
547	20240626	121900	337622084	1530	1530	1530	1530	0
548	20240626	121800	337622084	1530	1530	1530	1530	93
549	20240626	121700	337479794	1530	1530	1530	1530	1
550	20240626	121600	337478264	1528	1528	1528	1528	601
551	20240626	121500	336559936	1530	1530	1530	1530	7
552	20240626	121400	336549226	1530	1530	1530	1530	0
553	20240626	121300	336549226	1530	1530	1530	1530	700
554	20240626	121200	335478226	1530	1530	1530	1530	0
555	20240626	121100	335478226	1530	1530	1530	1530	1
556	20240626	121000	335476696	1530	1527	1530	1527	339
557	20240626	120900	334958896	1527	1527	1527	1527	0
558	20240626	120800	334958896	1527	1527	1527	1527	130
559	20240626	120700	334760386	1525	1525	1525	1525	1000
560	20240626	120600	333235386	1527	1527	1527	1527	0
561	20240626	120500	333235386	1527	1527	1527	1527	0
562	20240626	120400	333235386	1527	1527	1527	1527	0
563	20240626	120300	333235386	1527	1527	1527	1527	0
564	20240626	120200	333235386	1527	1527	1527	1527	0
565	20240626	120100	333235386	1527	1527	1527	1527	0
566	20240626	120000	333235386	1527	1527	1527	1527	1
567	20240626	115900	333233859	1525	1525	1525	1525	125
568	20240626	115800	333043234	1526	1528	1528	1526	2154
569	20240626	115700	329753717	1528	1528	1528	1528	30
570	20240626	115600	329707877	1529	1529	1529	1529	0
571	20240626	115500	329707877	1529	1529	1529	1529	233
572	20240626	115400	329351620	1530	1530	1530	1530	3289
573	20240626	115300	324319450	1530	1531	1531	1530	137
574	20240626	115200	324109820	1531	1531	1531	1531	0
575	20240626	115100	324109820	1531	1531	1531	1531	0
576	20240626	115000	324109820	1531	1531	1531	1531	1580
577	20240626	114900	321690840	1531	1531	1531	1531	60
578	20240626	114800	321598980	1531	1533	1533	1531	6
579	20240626	114700	321589790	1534	1534	1534	1534	0
580	20240626	114600	321589790	1534	1534	1534	1534	0
581	20240626	114500	321589790	1534	1534	1534	1534	0
582	20240626	114400	321589790	1534	1534	1534	1534	0
583	20240626	114300	321589790	1534	1534	1534	1534	0
584	20240626	114200	321589790	1534	1534	1534	1534	0
585	20240626	114100	321589790	1534	1534	1534	1534	0
586	20240626	114000	321589790	1534	1534	1534	1534	0
587	20240626	113900	321589790	1534	1534	1534	1534	1
588	20240626	113800	321588256	1530	1530	1530	1530	0
589	20240626	113700	321588256	1530	1530	1530	1530	0
590	20240626	113600	321588256	1530	1530	1530	1530	100
591	20240626	113500	321435256	1530	1530	1530	1530	1942
592	20240626	113400	318463996	1530	1531	1531	1530	8665
593	20240626	113300	305201546	1531	1531	1531	1531	4043
594	20240626	113200	299011713	1538	1538	1538	1538	0
595	20240626	113100	299011713	1538	1538	1538	1538	60
596	20240626	113000	298919433	1534	1534	1534	1534	110
597	20240626	112900	298750693	1539	1539	1539	1539	0
598	20240626	112800	298750693	1539	1539	1539	1539	10
599	20240626	112700	298735303	1534	1534	1534	1534	800
600	20240626	112600	297508103	1539	1539	1539	1539	0
601	20240626	112500	297508103	1539	1539	1539	1539	0
602	20240626	112400	297508103	1539	1539	1539	1539	0
603	20240626	112300	297508103	1539	1539	1539	1539	0
604	20240626	112200	297508103	1539	1539	1539	1539	0
605	20240626	112100	297508103	1539	1539	1539	1539	159
606	20240626	112000	297263402	1530	1530	1530	1530	0
607	20240626	111900	297263402	1530	1539	1539	1530	30000
608	20240626	111800	251264420	1540	1540	1540	1540	741
609	20240626	111700	250123280	1542	1542	1542	1542	0
610	20240626	111600	250123280	1542	1542	1542	1542	0
611	20240626	111500	250123280	1542	1542	1542	1542	0
612	20240626	111400	250123280	1542	1541	1542	1541	500
613	20240626	111300	249352750	1541	1541	1541	1541	0
614	20240626	111200	249352750	1541	1541	1541	1541	4
615	20240626	111100	249346586	1541	1541	1541	1541	0
616	20240626	111000	249346586	1541	1541	1541	1541	1729
617	20240626	110900	246682197	1541	1541	1541	1541	10
618	20240626	110800	246666787	1541	1541	1541	1541	20
619	20240626	110700	246635967	1541	1541	1541	1541	0
620	20240626	110600	246635967	1541	1540	1541	1540	100
621	20240626	110500	246481868	1541	1541	1541	1541	140
622	20240626	110400	246266128	1540	1540	1540	1540	467
623	20240626	110300	245546948	1540	1540	1540	1540	0
624	20240626	110200	245546948	1540	1540	1540	1540	0
625	20240626	110100	245546948	1540	1540	1540	1540	0
626	20240626	110000	245546948	1540	1540	1540	1540	20
627	20240626	105900	245516148	1540	1540	1540	1540	0
628	20240626	105800	245516148	1540	1540	1540	1540	0
629	20240626	105700	245516148	1540	1539	1540	1539	50
630	20240626	105600	245439169	1539	1538	1539	1538	50
631	20240626	105500	245362220	1537	1536	1537	1536	2
632	20240626	105400	245359147	1534	1534	1534	1534	0
633	20240626	105300	245359147	1534	1535	1535	1534	300
634	20240626	105200	244898916	1538	1538	1538	1538	0
635	20240626	105100	244898916	1538	1538	1538	1538	0
636	20240626	105000	244898916	1538	1537	1538	1537	2
637	20240626	104900	244895841	1536	1536	1536	1536	0
638	20240626	104800	244895841	1536	1534	1537	1534	739
639	20240626	104700	243761614	1541	1543	1543	1533	3121
640	20240626	104600	238970723	1548	1548	1548	1548	0
641	20240626	104500	238970723	1548	1548	1548	1548	2325
642	20240626	104400	235371623	1548	1547	1548	1547	1310
643	20240626	104300	233343753	1547	1540	1547	1540	248
644	20240626	104200	232960433	1540	1544	1544	1540	842
645	20240626	104100	231661305	1548	1548	1548	1548	350
646	20240626	104000	231119505	1548	1543	1549	1543	8541
647	20240626	103900	217920936	1543	1540	1543	1540	2683
648	20240626	103800	213783114	1534	1534	1534	1534	0
649	20240626	103700	213783114	1534	1534	1534	1534	0
650	20240626	103600	213783114	1534	1534	1534	1534	0
651	20240626	103500	213783114	1534	1534	1534	1534	0
652	20240626	103400	213783114	1534	1534	1534	1534	0
653	20240626	103300	213783114	1534	1537	1540	1534	10500
654	20240626	103200	197622217	1538	1538	1538	1538	1000
655	20240626	103100	196084217	1538	1538	1538	1538	0
656	20240626	103000	196084217	1538	1538	1538	1538	0
657	20240626	102900	196084217	1538	1538	1538	1538	100
658	20240626	102800	195930417	1537	1537	1537	1537	0
659	20240626	102700	195930417	1537	1537	1537	1537	767
660	20240626	102600	194751538	1537	1537	1537	1537	333
661	20240626	102500	194239717	1535	1535	1535	1535	53
662	20240626	102400	194158362	1535	1535	1537	1535	2405
663	20240626	102300	190466677	1537	1537	1537	1537	0
664	20240626	102200	190466677	1537	1534	1537	1534	66
665	20240626	102100	190365394	1534	1534	1534	1534	20
666	20240626	102000	190334714	1534	1534	1534	1534	0
667	20240626	101900	190334714	1534	1534	1534	1534	2000
668	20240626	101800	187266714	1540	1534	1540	1534	10
669	20240626	101700	187251362	1535	1536	1540	1535	776
670	20240626	101600	186059970	1536	1536	1536	1536	55
671	20240626	101500	185975490	1536	1536	1536	1536	0
672	20240626	101400	185975490	1536	1536	1536	1536	0
673	20240626	101300	185975490	1536	1536	1536	1536	250
674	20240626	101200	185591490	1536	1536	1536	1536	1
675	20240626	101100	185589954	1536	1536	1536	1536	144
676	20240626	101000	185368770	1536	1534	1536	1534	428
677	20240626	100900	184712018	1534	1536	1536	1534	967
678	20240626	100800	183228440	1536	1535	1536	1535	1565
679	20240626	100700	180824830	1534	1534	1534	1534	3
680	20240626	100600	180820228	1535	1535	1535	1535	116
681	20240626	100500	180642168	1534	1535	1535	1534	627
682	20240626	100400	179679849	1536	1536	1536	1536	0
683	20240626	100300	179679849	1536	1536	1536	1536	0
684	20240626	100200	179679849	1536	1535	1536	1534	2762
685	20240626	100100	175442937	1535	1535	1535	1535	2820
686	20240626	100000	171114237	1535	1536	1536	1535	2717
687	20240626	095900	166943325	1536	1538	1538	1536	3
688	20240626	095800	166938713	1539	1539	1539	1539	32
689	20240626	095700	166889465	1539	1539	1539	1539	1
690	20240626	095600	166887926	1540	1540	1540	1540	21
691	20240626	095500	166855586	1540	1540	1540	1535	12
692	20240626	095400	166837156	1534	1534	1534	1534	0
693	20240626	095300	166837156	1534	1540	1540	1534	2500
694	20240626	095200	162999156	1540	1540	1540	1540	45
695	20240626	095100	162929856	1542	1537	1542	1537	202
696	20240626	095000	162619372	1535	1537	1537	1535	7500
697	20240626	094900	151106082	1537	1537	1537	1537	0
698	20240626	094800	151106082	1537	1537	1537	1537	50
699	20240626	094700	151029232	1537	1538	1538	1537	530
700	20240626	094600	150214612	1538	1538	1538	1538	300
701	20240626	094500	149753212	1538	1538	1538	1538	2900
702	20240626	094400	145293012	1537	1537	1537	1537	1898
703	20240626	094300	142375786	1544	1544	1544	1544	0
704	20240626	094200	142375786	1544	1544	1544	1544	0
705	20240626	094100	142375786	1544	1544	1544	1544	0
706	20240626	094000	142375786	1544	1544	1544	1544	0
707	20240626	093900	142375786	1544	1544	1544	1544	530
708	20240626	093800	141557466	1536	1536	1536	1536	0
709	20240626	093700	141557466	1536	1534	1536	1534	677
710	20240626	093600	140518126	1532	1533	1533	1532	1979
711	20240626	093500	137484340	1532	1533	1533	1532	1008
712	20240626	093400	135939453	1534	1534	1534	1534	129
713	20240626	093300	135741567	1534	1536	1536	1534	677
714	20240626	093200	134702447	1536	1538	1538	1536	334
715	20240626	093100	134189016	1539	1539	1539	1539	1400
716	20240626	093000	132034416	1539	1539	1539	1539	0
717	20240626	092900	132034416	1539	1539	1539	1539	500
718	20240626	092800	131264916	1538	1544	1544	1538	1788
719	20240626	092700	128511620	1544	1544	1545	1544	4
720	20240626	092600	128505443	1542	1545	1545	1542	1377
721	20240626	092500	126381947	1542	1540	1546	1540	2121
722	20240626	092400	123112756	1546	1544	1546	1544	1004
723	20240626	092300	121561117	1544	1544	1544	1544	5
724	20240626	092200	121553397	1539	1544	1544	1539	101
725	20240626	092100	121397953	1544	1544	1544	1544	32
726	20240626	092000	121348545	1543	1543	1543	1543	4169
727	20240626	091900	114915778	1543	1543	1543	1543	115
728	20240626	091800	114738333	1543	1543	1543	1543	0
729	20240626	091700	114738333	1543	1541	1543	1541	1234
730	20240626	091600	112834737	1543	1543	1543	1543	64
731	20240626	091500	112735985	1543	1543	1543	1541	3226
732	20240626	091400	107761817	1542	1536	1542	1531	14842
733	20240626	091300	84935763	1535	1528	1535	1528	752
734	20240626	091200	83783033	1528	1528	1528	1528	0
735	20240626	091100	83783033	1528	1528	1528	1528	9094
736	20240626	091000	69887401	1535	1535	1535	1535	0
737	20240626	090900	69887401	1535	1528	1535	1528	2882
738	20240626	090800	65476634	1528	1523	1528	1523	1297
739	20240626	090700	63494823	1529	1529	1529	1529	60
740	20240626	090600	63403083	1529	1533	1534	1523	4549
741	20240626	090500	56459856	1534	1534	1534	1534	0
742	20240626	090400	56459856	1534	1530	1535	1530	1028
743	20240626	090300	54884070	1530	1530	1530	1530	2977
744	20240626	090200	50329260	1530	1530	1530	1530	5000
745	20240626	090100	42679260	1522	1526	1529	1522	12169
746	20240626	090000	24120100	1540	1540	1540	1530	15668