KissMeData/215100/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	204400	513145520	4725	4725	4725	4725	1845
3	20240626	204300	513145520	4725	4725	4725	4725	0
4	20240626	204200	513145520	4725	4725	4725	4725	0
5	20240626	204100	513145520	4725	4725	4725	4725	0
6	20240626	204000	513145520	4725	4725	4725	4725	0
7	20240626	203900	513145520	4725	4725	4725	4725	0
8	20240626	203800	513145520	4725	4725	4725	4725	0
9	20240626	203700	513145520	4725	4725	4725	4725	0
10	20240626	203600	513145520	4725	4725	4725	4725	0
11	20240626	203500	513145520	4725	4725	4725	4725	0
12	20240626	203400	513145520	4725	4725	4725	4725	0
13	20240626	203300	513145520	4725	4725	4725	4725	0
14	20240626	203200	513145520	4725	4725	4725	4725	0
15	20240626	203100	513145520	4725	4725	4725	4725	0
16	20240626	203000	513145520	4725	4725	4725	4725	0
17	20240626	202900	513145520	4725	4725	4725	4725	0
18	20240626	202800	513145520	4725	4725	4725	4725	0
19	20240626	202700	513145520	4725	4725	4725	4725	0
20	20240626	202600	513145520	4725	4725	4725	4725	0
21	20240626	202500	513145520	4725	4725	4725	4725	0
22	20240626	202400	513145520	4725	4725	4725	4725	0
23	20240626	202300	513145520	4725	4725	4725	4725	0
24	20240626	202200	513145520	4725	4725	4725	4725	0
25	20240626	202100	513145520	4725	4725	4725	4725	0
26	20240626	202000	513145520	4725	4725	4725	4725	0
27	20240626	201900	513145520	4725	4725	4725	4725	0
28	20240626	201800	513145520	4725	4725	4725	4725	0
29	20240626	201700	513145520	4725	4725	4725	4725	0
30	20240626	201600	513145520	4725	4725	4725	4725	0
31	20240626	201500	513145520	4725	4725	4725	4725	0
32	20240626	201400	513145520	4725	4725	4725	4725	1845
33	20240626	201300	513145520	4725	4725	4725	4725	0
34	20240626	201200	513145520	4725	4725	4725	4725	0
35	20240626	201100	513145520	4725	4725	4725	4725	0
36	20240626	201000	513145520	4725	4725	4725	4725	0
37	20240626	200900	513145520	4725	4725	4725	4725	0
38	20240626	200800	513145520	4725	4725	4725	4725	0
39	20240626	200700	513145520	4725	4725	4725	4725	0
40	20240626	200600	513145520	4725	4725	4725	4725	0
41	20240626	200500	513145520	4725	4725	4725	4725	0
42	20240626	200400	513145520	4725	4725	4725	4725	0
43	20240626	200300	513145520	4725	4725	4725	4725	0
44	20240626	200200	513145520	4725	4725	4725	4725	0
45	20240626	200100	513145520	4725	4725	4725	4725	0
46	20240626	200000	513145520	4725	4725	4725	4725	0
47	20240626	195900	513145520	4725	4725	4725	4725	0
48	20240626	195800	513145520	4725	4725	4725	4725	0
49	20240626	195700	513145520	4725	4725	4725	4725	0
50	20240626	195600	513145520	4725	4725	4725	4725	0
51	20240626	195500	513145520	4725	4725	4725	4725	0
52	20240626	195400	513145520	4725	4725	4725	4725	0
53	20240626	195300	513145520	4725	4725	4725	4725	0
54	20240626	195200	513145520	4725	4725	4725	4725	0
55	20240626	195100	513145520	4725	4725	4725	4725	0
56	20240626	195000	513145520	4725	4725	4725	4725	0
57	20240626	194900	513145520	4725	4725	4725	4725	0
58	20240626	194800	513145520	4725	4725	4725	4725	0
59	20240626	194700	513145520	4725	4725	4725	4725	0
60	20240626	194600	513145520	4725	4725	4725	4725	0
61	20240626	194500	513145520	4725	4725	4725	4725	0
62	20240626	194400	513145520	4725	4725	4725	4725	1845
63	20240626	194300	513145520	4725	4725	4725	4725	0
64	20240626	194200	513145520	4725	4725	4725	4725	0
65	20240626	194100	513145520	4725	4725	4725	4725	0
66	20240626	194000	513145520	4725	4725	4725	4725	0
67	20240626	193900	513145520	4725	4725	4725	4725	0
68	20240626	193800	513145520	4725	4725	4725	4725	0
69	20240626	193700	513145520	4725	4725	4725	4725	0
70	20240626	193600	513145520	4725	4725	4725	4725	0
71	20240626	193500	513145520	4725	4725	4725	4725	0
72	20240626	193400	513145520	4725	4725	4725	4725	0
73	20240626	193300	513145520	4725	4725	4725	4725	0
74	20240626	193200	513145520	4725	4725	4725	4725	0
75	20240626	193100	513145520	4725	4725	4725	4725	0
76	20240626	193000	513145520	4725	4725	4725	4725	0
77	20240626	192900	513145520	4725	4725	4725	4725	0
78	20240626	192800	513145520	4725	4725	4725	4725	0
79	20240626	192700	513145520	4725	4725	4725	4725	0
80	20240626	192600	513145520	4725	4725	4725	4725	0
81	20240626	192500	513145520	4725	4725	4725	4725	0
82	20240626	192400	513145520	4725	4725	4725	4725	0
83	20240626	192300	513145520	4725	4725	4725	4725	0
84	20240626	192200	513145520	4725	4725	4725	4725	0
85	20240626	192100	513145520	4725	4725	4725	4725	0
86	20240626	192000	513145520	4725	4725	4725	4725	0
87	20240626	191900	513145520	4725	4725	4725	4725	0
88	20240626	191800	513145520	4725	4725	4725	4725	0
89	20240626	191700	513145520	4725	4725	4725	4725	0
90	20240626	191600	513145520	4725	4725	4725	4725	0
91	20240626	191500	513145520	4725	4725	4725	4725	0
92	20240626	191400	513145520	4725	4725	4725	4725	1845
93	20240626	191300	513145520	4725	4725	4725	4725	0
94	20240626	191200	513145520	4725	4725	4725	4725	0
95	20240626	191100	513145520	4725	4725	4725	4725	0
96	20240626	191000	513145520	4725	4725	4725	4725	0
97	20240626	190900	513145520	4725	4725	4725	4725	0
98	20240626	190800	513145520	4725	4725	4725	4725	0
99	20240626	190700	513145520	4725	4725	4725	4725	0
100	20240626	190600	513145520	4725	4725	4725	4725	0
101	20240626	190500	513145520	4725	4725	4725	4725	0
102	20240626	190400	513145520	4725	4725	4725	4725	0
103	20240626	190300	513145520	4725	4725	4725	4725	0
104	20240626	190200	513145520	4725	4725	4725	4725	0
105	20240626	190100	513145520	4725	4725	4725	4725	0
106	20240626	190000	513145520	4725	4725	4725	4725	0
107	20240626	185900	513145520	4725	4725	4725	4725	0
108	20240626	185800	513145520	4725	4725	4725	4725	0
109	20240626	185700	513145520	4725	4725	4725	4725	0
110	20240626	185600	513145520	4725	4725	4725	4725	0
111	20240626	185500	513145520	4725	4725	4725	4725	0
112	20240626	185400	513145520	4725	4725	4725	4725	0
113	20240626	185300	513145520	4725	4725	4725	4725	0
114	20240626	185200	513145520	4725	4725	4725	4725	0
115	20240626	185100	513145520	4725	4725	4725	4725	0
116	20240626	185000	513145520	4725	4725	4725	4725	0
117	20240626	184900	513145520	4725	4725	4725	4725	0
118	20240626	184800	513145520	4725	4725	4725	4725	0
119	20240626	184700	513145520	4725	4725	4725	4725	0
120	20240626	184600	513145520	4725	4725	4725	4725	0
121	20240626	184500	513145520	4725	4725	4725	4725	0
122	20240626	184400	513145520	4725	4725	4725	4725	1845
123	20240626	184300	513145520	4725	4725	4725	4725	0
124	20240626	184200	513145520	4725	4725	4725	4725	0
125	20240626	184100	513145520	4725	4725	4725	4725	0
126	20240626	184000	513145520	4725	4725	4725	4725	0
127	20240626	183900	513145520	4725	4725	4725	4725	0
128	20240626	183800	513145520	4725	4725	4725	4725	0
129	20240626	183700	513145520	4725	4725	4725	4725	0
130	20240626	183600	513145520	4725	4725	4725	4725	0
131	20240626	183500	513145520	4725	4725	4725	4725	0
132	20240626	183400	513145520	4725	4725	4725	4725	0
133	20240626	183300	513145520	4725	4725	4725	4725	0
134	20240626	183200	513145520	4725	4725	4725	4725	0
135	20240626	183100	513145520	4725	4725	4725	4725	0
136	20240626	183000	513145520	4725	4725	4725	4725	0
137	20240626	182900	513145520	4725	4725	4725	4725	0
138	20240626	182800	513145520	4725	4725	4725	4725	0
139	20240626	182700	513145520	4725	4725	4725	4725	0
140	20240626	182600	513145520	4725	4725	4725	4725	0
141	20240626	182500	513145520	4725	4725	4725	4725	0
142	20240626	182400	513145520	4725	4725	4725	4725	0
143	20240626	182300	513145520	4725	4725	4725	4725	0
144	20240626	182200	513145520	4725	4725	4725	4725	0
145	20240626	182100	513145520	4725	4725	4725	4725	0
146	20240626	182000	513145520	4725	4725	4725	4725	0
147	20240626	181900	513145520	4725	4725	4725	4725	0
148	20240626	181800	513145520	4725	4725	4725	4725	0
149	20240626	181700	513145520	4725	4725	4725	4725	0
150	20240626	181600	513145520	4725	4725	4725	4725	0
151	20240626	181500	513145520	4725	4725	4725	4725	0
152	20240626	181400	513145520	4725	4725	4725	4725	1845
153	20240626	181300	513145520	4725	4725	4725	4725	0
154	20240626	181200	513145520	4725	4725	4725	4725	0
155	20240626	181100	513145520	4725	4725	4725	4725	0
156	20240626	181000	513145520	4725	4725	4725	4725	0
157	20240626	180900	513145520	4725	4725	4725	4725	0
158	20240626	180800	513145520	4725	4725	4725	4725	0
159	20240626	180700	513145520	4725	4725	4725	4725	0
160	20240626	180600	513145520	4725	4725	4725	4725	0
161	20240626	180500	513145520	4725	4725	4725	4725	0
162	20240626	180400	513145520	4725	4725	4725	4725	0
163	20240626	180300	513145520	4725	4725	4725	4725	0
164	20240626	180200	513145520	4725	4725	4725	4725	0
165	20240626	180100	513145520	4725	4725	4725	4725	0
166	20240626	180000	513145520	4725	4725	4725	4725	0
167	20240626	175900	513145520	4725	4725	4725	4725	0
168	20240626	175800	513145520	4725	4725	4725	4725	0
169	20240626	175700	513145520	4725	4725	4725	4725	0
170	20240626	175600	513145520	4725	4725	4725	4725	0
171	20240626	175500	513145520	4725	4725	4725	4725	0
172	20240626	175400	513145520	4725	4725	4725	4725	0
173	20240626	175300	513145520	4725	4725	4725	4725	0
174	20240626	175200	513145520	4725	4725	4725	4725	0
175	20240626	175100	513145520	4725	4725	4725	4725	0
176	20240626	175000	513145520	4725	4725	4725	4725	0
177	20240626	174900	513145520	4725	4725	4725	4725	0
178	20240626	174800	513145520	4725	4725	4725	4725	0
179	20240626	174700	513145520	4725	4725	4725	4725	0
180	20240626	174600	513145520	4725	4725	4725	4725	0
181	20240626	174500	513145520	4725	4725	4725	4725	0
182	20240626	174400	513145520	4725	4725	4725	4725	1845
183	20240626	174300	513145520	4725	4725	4725	4725	0
184	20240626	174200	513145520	4725	4725	4725	4725	0
185	20240626	174100	513145520	4725	4725	4725	4725	0
186	20240626	174000	513145520	4725	4725	4725	4725	0
187	20240626	173900	513145520	4725	4725	4725	4725	0
188	20240626	173800	513145520	4725	4725	4725	4725	0
189	20240626	173700	513145520	4725	4725	4725	4725	0
190	20240626	173600	513145520	4725	4725	4725	4725	0
191	20240626	173500	513145520	4725	4725	4725	4725	0
192	20240626	173400	513145520	4725	4725	4725	4725	0
193	20240626	173300	513145520	4725	4725	4725	4725	0
194	20240626	173200	513145520	4725	4725	4725	4725	0
195	20240626	173100	513145520	4725	4725	4725	4725	0
196	20240626	173000	513145520	4725	4725	4725	4725	0
197	20240626	172900	513145520	4725	4725	4725	4725	0
198	20240626	172800	513145520	4725	4725	4725	4725	0
199	20240626	172700	513145520	4725	4725	4725	4725	0
200	20240626	172600	513145520	4725	4725	4725	4725	0
201	20240626	172500	513145520	4725	4725	4725	4725	0
202	20240626	172400	513145520	4725	4725	4725	4725	0
203	20240626	172300	513145520	4725	4725	4725	4725	0
204	20240626	172200	513145520	4725	4725	4725	4725	0
205	20240626	172100	513145520	4725	4725	4725	4725	0
206	20240626	172000	513145520	4725	4725	4725	4725	0
207	20240626	171900	513145520	4725	4725	4725	4725	0
208	20240626	171800	513145520	4725	4725	4725	4725	0
209	20240626	171700	513145520	4725	4725	4725	4725	0
210	20240626	171600	513145520	4725	4725	4725	4725	0
211	20240626	171500	513145520	4725	4725	4725	4725	0
212	20240626	171400	513145520	4725	4725	4725	4725	1845
213	20240626	171300	513145520	4725	4725	4725	4725	0
214	20240626	171200	513145520	4725	4725	4725	4725	0
215	20240626	171100	513145520	4725	4725	4725	4725	0
216	20240626	171000	513145520	4725	4725	4725	4725	0
217	20240626	170900	513145520	4725	4725	4725	4725	0
218	20240626	170800	513145520	4725	4725	4725	4725	0
219	20240626	170700	513145520	4725	4725	4725	4725	0
220	20240626	170600	513145520	4725	4725	4725	4725	0
221	20240626	170500	513145520	4725	4725	4725	4725	0
222	20240626	170400	513145520	4725	4725	4725	4725	0
223	20240626	170300	513145520	4725	4725	4725	4725	0
224	20240626	170200	513145520	4725	4725	4725	4725	0
225	20240626	170100	513145520	4725	4725	4725	4725	0
226	20240626	170000	513145520	4725	4725	4725	4725	0
227	20240626	165900	513145520	4725	4725	4725	4725	0
228	20240626	165800	513145520	4725	4725	4725	4725	0
229	20240626	165700	513145520	4725	4725	4725	4725	0
230	20240626	165600	513145520	4725	4725	4725	4725	0
231	20240626	165500	513145520	4725	4725	4725	4725	0
232	20240626	165400	513145520	4725	4725	4725	4725	0
233	20240626	165300	513145520	4725	4725	4725	4725	0
234	20240626	165200	513145520	4725	4725	4725	4725	0
235	20240626	165100	513145520	4725	4725	4725	4725	0
236	20240626	165000	513145520	4725	4725	4725	4725	0
237	20240626	164900	513145520	4725	4725	4725	4725	0
238	20240626	164800	513145520	4725	4725	4725	4725	0
239	20240626	164700	513145520	4725	4725	4725	4725	0
240	20240626	164600	513145520	4725	4725	4725	4725	0
241	20240626	164500	513145520	4725	4725	4725	4725	0
242	20240626	164400	513145520	4725	4725	4725	4725	1845
243	20240626	164300	513145520	4725	4725	4725	4725	0
244	20240626	164200	513145520	4725	4725	4725	4725	0
245	20240626	164100	513145520	4725	4725	4725	4725	0
246	20240626	164000	513145520	4725	4725	4725	4725	0
247	20240626	163900	513145520	4725	4725	4725	4725	0
248	20240626	163800	513145520	4725	4725	4725	4725	0
249	20240626	163700	513145520	4725	4725	4725	4725	0
250	20240626	163600	513145520	4725	4725	4725	4725	0
251	20240626	163500	513145520	4725	4725	4725	4725	0
252	20240626	163400	513145520	4725	4725	4725	4725	0
253	20240626	163300	513145520	4725	4725	4725	4725	0
254	20240626	163200	513145520	4725	4725	4725	4725	0
255	20240626	163100	513145520	4725	4725	4725	4725	0
256	20240626	163000	513145520	4725	4725	4725	4725	0
257	20240626	162900	513145520	4725	4725	4725	4725	0
258	20240626	162800	513145520	4725	4725	4725	4725	0
259	20240626	162700	513145520	4725	4725	4725	4725	0
260	20240626	162600	513145520	4725	4725	4725	4725	0
261	20240626	162500	513145520	4725	4725	4725	4725	0
262	20240626	162400	513145520	4725	4725	4725	4725	0
263	20240626	162300	513145520	4725	4725	4725	4725	0
264	20240626	162200	513145520	4725	4725	4725	4725	0
265	20240626	162100	513145520	4725	4725	4725	4725	0
266	20240626	162000	513145520	4725	4725	4725	4725	0
267	20240626	161900	513145520	4725	4725	4725	4725	0
268	20240626	161800	513145520	4725	4725	4725	4725	0
269	20240626	161700	513145520	4725	4725	4725	4725	0
270	20240626	161600	513145520	4725	4725	4725	4725	0
271	20240626	161500	513145520	4725	4725	4725	4725	0
272	20240626	161400	513145520	4725	4725	4725	4725	1845
273	20240626	161300	513145520	4725	4725	4725	4725	0
274	20240626	161200	513145520	4725	4725	4725	4725	0
275	20240626	161100	513145520	4725	4725	4725	4725	0
276	20240626	161000	513145520	4725	4725	4725	4725	0
277	20240626	160900	513145520	4725	4725	4725	4725	0
278	20240626	160800	513145520	4725	4725	4725	4725	0
279	20240626	160700	513145520	4725	4725	4725	4725	0
280	20240626	160600	513145520	4725	4725	4725	4725	0
281	20240626	160500	513145520	4725	4725	4725	4725	0
282	20240626	160400	513145520	4725	4725	4725	4725	0
283	20240626	160300	513145520	4725	4725	4725	4725	0
284	20240626	160200	513145520	4725	4725	4725	4725	0
285	20240626	160100	513145520	4725	4725	4725	4725	0
286	20240626	160000	513145520	4725	4725	4725	4725	0
287	20240626	155900	513145520	4725	4725	4725	4725	0
288	20240626	155800	513145520	4725	4725	4725	4725	0
289	20240626	155700	513145520	4725	4725	4725	4725	0
290	20240626	155600	513145520	4725	4725	4725	4725	0
291	20240626	155500	513145520	4725	4725	4725	4725	0
292	20240626	155400	513145520	4725	4725	4725	4725	0
293	20240626	155300	513145520	4725	4725	4725	4725	0
294	20240626	155200	513145520	4725	4725	4725	4725	0
295	20240626	155100	513145520	4725	4725	4725	4725	0
296	20240626	155000	513145520	4725	4725	4725	4725	0
297	20240626	154900	513145520	4725	4725	4725	4725	0
298	20240626	154800	513145520	4725	4725	4725	4725	0
299	20240626	154700	513145520	4725	4725	4725	4725	0
300	20240626	154600	513145520	4725	4725	4725	4725	0
301	20240626	154500	513145520	4725	4725	4725	4725	0
302	20240626	154400	513145520	4725	4725	4725	4725	1845
303	20240626	154300	513145520	4725	4725	4725	4725	0
304	20240626	154200	513145520	4725	4725	4725	4725	0
305	20240626	154100	513145520	4725	4725	4725	4725	0
306	20240626	154000	513145520	4725	4725	4725	4725	0
307	20240626	153900	513145520	4725	4725	4725	4725	0
308	20240626	153800	513145520	4725	4725	4725	4725	0
309	20240626	153700	513145520	4725	4725	4725	4725	0
310	20240626	153600	513145520	4725	4725	4725	4725	0
311	20240626	153500	513145520	4725	4725	4725	4725	0
312	20240626	153400	513145520	4725	4725	4725	4725	0
313	20240626	153300	513145520	4725	4725	4725	4725	0
314	20240626	153200	513145520	4725	4725	4725	4725	0
315	20240626	153100	513145520	4725	4725	4725	4725	0
316	20240626	153000	513145520	4725	4725	4725	4725	1845
317	20240626	152900	504427895	4725	4725	4725	4725	0
318	20240626	152800	504427895	4725	4725	4725	4725	0
319	20240626	152700	504427895	4725	4725	4725	4725	0
320	20240626	152600	504427895	4725	4725	4725	4725	0
321	20240626	152500	504427895	4725	4725	4725	4725	0
322	20240626	152400	504427895	4725	4725	4725	4725	0
323	20240626	152300	504427895	4725	4725	4725	4725	0
324	20240626	152200	504427895	4725	4725	4725	4725	0
325	20240626	152100	504427895	4725	4725	4725	4725	0
326	20240626	152000	504427895	4725	4725	4725	4725	0
327	20240626	151900	504427895	4725	4725	4725	4725	0
328	20240626	151800	504427895	4725	4725	4725	4725	71
329	20240626	151700	504092420	4715	4720	4725	4715	755
330	20240626	151600	500532430	4725	4715	4725	4715	346
331	20240626	151500	498900525	4720	4725	4725	4720	555
332	20240626	151400	496280230	4730	4720	4730	4720	227
333	20240626	151300	495208200	4725	4725	4725	4725	67
334	20240626	151200	494891625	4725	4720	4725	4720	244
335	20240626	151100	493739940	4720	4725	4725	4720	1002
336	20240626	151000	489010455	4725	4730	4730	4725	322
337	20240626	150900	487488895	4730	4730	4735	4730	1332
338	20240626	150800	481188480	4730	4730	4730	4730	109
339	20240626	150700	480672910	4730	4730	4730	4725	23
340	20240626	150600	480564130	4730	4720	4730	4720	301
341	20240626	150500	479143360	4715	4720	4720	4715	21
342	20240626	150400	479044340	4715	4715	4715	4715	118
343	20240626	150300	478487970	4715	4715	4720	4715	21
344	20240626	150200	478388950	4720	4720	4720	4720	0
345	20240626	150100	478388950	4720	4720	4720	4720	52
346	20240626	150000	478143510	4720	4720	4720	4720	142
347	20240626	145900	477473270	4730	4730	4730	4730	0
348	20240626	145800	477473270	4730	4730	4730	4730	48
349	20240626	145700	477246230	4730	4730	4730	4730	0
350	20240626	145600	477246230	4730	4730	4730	4730	0
351	20240626	145500	477246230	4730	4730	4730	4730	139
352	20240626	145400	476588760	4730	4730	4730	4730	644
353	20240626	145300	473542640	4730	4730	4730	4730	0
354	20240626	145200	473542640	4730	4735	4735	4730	49
355	20240626	145100	473310820	4735	4735	4735	4735	0
356	20240626	145000	473310820	4735	4735	4735	4735	2
357	20240626	144900	473301350	4730	4730	4730	4720	310
358	20240626	144800	471836500	4740	4740	4740	4740	110
359	20240626	144700	471315100	4740	4740	4740	4740	50
360	20240626	144600	471078100	4740	4740	4740	4740	2000
361	20240626	144500	461598100	4740	4740	4740	4740	0
362	20240626	144400	461598100	4740	4740	4740	4740	0
363	20240626	144300	461598100	4740	4730	4740	4730	875
364	20240626	144200	457459340	4730	4730	4730	4730	22
365	20240626	144100	457355280	4730	4730	4730	4730	0
366	20240626	144000	457355280	4730	4730	4730	4730	1
367	20240626	143900	457350550	4730	4730	4730	4720	285
368	20240626	143800	456004250	4730	4730	4730	4730	0
369	20240626	143700	456004250	4730	4730	4730	4730	1
370	20240626	143600	455999520	4730	4730	4730	4730	0
371	20240626	143500	455999520	4730	4730	4730	4730	0
372	20240626	143400	455999520	4730	4720	4730	4720	1137
373	20240626	143300	450632870	4720	4720	4720	4720	0
374	20240626	143200	450632870	4720	4720	4720	4720	0
375	20240626	143100	450632870	4720	4725	4725	4720	96
376	20240626	143000	450179650	4725	4725	4725	4725	0
377	20240626	142900	450179650	4725	4725	4725	4725	5
378	20240626	142800	450156025	4725	4725	4725	4725	120
379	20240626	142700	449589025	4725	4725	4725	4725	15
380	20240626	142600	449518150	4725	4725	4725	4725	256
381	20240626	142500	448308550	4730	4730	4730	4730	0
382	20240626	142400	448308550	4730	4730	4730	4730	0
383	20240626	142300	448308550	4730	4730	4730	4730	5
384	20240626	142200	448284900	4730	4730	4730	4730	33
385	20240626	142100	448128810	4730	4730	4730	4730	50
386	20240626	142000	447892310	4730	4730	4730	4730	20
387	20240626	141900	447797710	4730	4730	4730	4730	13
388	20240626	141800	447736220	4730	4730	4730	4730	0
389	20240626	141700	447736220	4730	4730	4730	4725	61
390	20240626	141600	447447790	4730	4730	4730	4730	40
391	20240626	141500	447258590	4730	4730	4730	4730	0
392	20240626	141400	447258590	4730	4730	4730	4730	100
393	20240626	141300	446785590	4725	4725	4725	4725	0
394	20240626	141200	446785590	4725	4725	4725	4725	0
395	20240626	141100	446785590	4725	4725	4725	4725	0
396	20240626	141000	446785590	4725	4725	4725	4725	0
397	20240626	140900	446785590	4725	4725	4725	4725	3
398	20240626	140800	446771415	4740	4740	4740	4740	40
399	20240626	140700	446581815	4740	4740	4740	4740	4
400	20240626	140600	446562855	4740	4740	4740	4740	0
401	20240626	140500	446562855	4740	4740	4740	4740	0
402	20240626	140400	446562855	4740	4740	4740	4740	0
403	20240626	140300	446562855	4740	4740	4740	4740	0
404	20240626	140200	446562855	4740	4740	4740	4740	0
405	20240626	140100	446562855	4740	4735	4740	4730	63
406	20240626	140000	446264845	4740	4740	4740	4740	0
407	20240626	135900	446264845	4740	4740	4740	4740	450
408	20240626	135800	444131845	4730	4730	4730	4730	50
409	20240626	135700	443895345	4740	4740	4740	4740	35
410	20240626	135600	443729445	4740	4740	4740	4740	0
411	20240626	135500	443729445	4740	4740	4740	4740	2
412	20240626	135400	443719965	4740	4740	4740	4740	0
413	20240626	135300	443719965	4740	4740	4740	4740	1360
414	20240626	135200	437273565	4740	4740	4740	4740	80
415	20240626	135100	436894365	4740	4740	4740	4740	220
416	20240626	135000	435851565	4735	4735	4735	4735	0
417	20240626	134900	435851565	4735	4735	4735	4735	1
418	20240626	134800	435846830	4735	4725	4735	4725	2404
419	20240626	134700	424463970	4725	4720	4725	4720	392
420	20240626	134600	422612280	4725	4725	4725	4725	725
421	20240626	134500	419186655	4730	4730	4730	4730	27
422	20240626	134400	419058945	4730	4725	4730	4725	201
423	20240626	134300	418109215	4725	4725	4725	4725	0
424	20240626	134200	418109215	4725	4725	4725	4725	83
425	20240626	134100	417717040	4725	4725	4725	4725	0
426	20240626	134000	417717040	4725	4725	4725	4725	0
427	20240626	133900	417717040	4725	4725	4725	4725	0
428	20240626	133800	417717040	4725	4725	4725	4725	0
429	20240626	133700	417717040	4725	4730	4730	4725	51
430	20240626	133600	417475815	4730	4730	4730	4730	3
431	20240626	133500	417461625	4730	4730	4730	4730	422
432	20240626	133400	415465565	4730	4730	4730	4730	83
433	20240626	133300	415072975	4730	4730	4730	4730	220
434	20240626	133200	414032375	4730	4730	4730	4730	0
435	20240626	133100	414032375	4730	4730	4730	4730	220
436	20240626	133000	412991775	4730	4730	4730	4730	0
437	20240626	132900	412991775	4730	4730	4730	4730	0
438	20240626	132800	412991775	4730	4730	4730	4730	0
439	20240626	132700	412991775	4730	4730	4730	4730	371
440	20240626	132600	411236945	4730	4730	4730	4730	0
441	20240626	132500	411236945	4730	4730	4730	4730	183
442	20240626	132400	410371355	4740	4740	4740	4740	0
443	20240626	132300	410371355	4740	4745	4745	4740	2
444	20240626	132200	410361870	4745	4730	4745	4730	448
445	20240626	132100	408242815	4725	4725	4725	4725	0
446	20240626	132000	408242815	4725	4725	4725	4725	0
447	20240626	131900	408242815	4725	4725	4725	4725	195
448	20240626	131800	407321440	4725	4740	4740	4725	9
449	20240626	131700	407278840	4750	4750	4750	4750	0
450	20240626	131600	407278840	4750	4750	4750	4750	0
451	20240626	131500	407278840	4750	4750	4750	4750	0
452	20240626	131400	407278840	4750	4750	4750	4750	0
453	20240626	131300	407278840	4750	4750	4750	4750	0
454	20240626	131200	407278840	4750	4750	4750	4750	1
455	20240626	131100	407274090	4750	4750	4750	4750	0
456	20240626	131000	407274090	4750	4750	4750	4750	3
457	20240626	130900	407259840	4745	4745	4745	4745	2
458	20240626	130800	407250350	4745	4720	4745	4720	315
459	20240626	130700	405755925	4720	4720	4720	4720	200
460	20240626	130600	404811925	4720	4720	4720	4720	0
461	20240626	130500	404811925	4720	4720	4720	4720	0
462	20240626	130400	404811925	4720	4745	4745	4720	8
463	20240626	130300	404774090	4745	4745	4745	4745	2
464	20240626	130200	404764600	4745	4745	4745	4745	10
465	20240626	130100	404717150	4750	4750	4750	4750	0
466	20240626	130000	404717150	4750	4750	4750	4750	42
467	20240626	125900	404517650	4750	4720	4750	4710	1465
468	20240626	125800	397602750	4720	4720	4720	4720	1
469	20240626	125700	397598030	4715	4715	4715	4715	746
470	20240626	125600	394080640	4715	4715	4715	4715	25
471	20240626	125500	393962765	4715	4715	4715	4715	529
472	20240626	125400	391468530	4715	4715	4715	4715	70
473	20240626	125300	391138480	4715	4720	4720	4715	752
474	20240626	125200	387589145	4725	4725	4725	4725	68
475	20240626	125100	387267845	4745	4745	4745	4745	0
476	20240626	125000	387267845	4745	4745	4745	4745	0
477	20240626	124900	387267845	4745	4725	4745	4725	47
478	20240626	124800	387045610	4730	4725	4730	4725	282
479	20240626	124700	385712555	4720	4720	4720	4720	0
480	20240626	124600	385712555	4720	4720	4720	4720	0
481	20240626	124500	385712555	4720	4720	4720	4720	12
482	20240626	124400	385655915	4720	4725	4725	4720	28
483	20240626	124300	385523655	4725	4725	4725	4725	26
484	20240626	124200	385400805	4725	4725	4725	4725	0
485	20240626	124100	385400805	4725	4725	4725	4725	0
486	20240626	124000	385400805	4725	4725	4725	4725	41
487	20240626	123900	385207080	4725	4725	4725	4725	1
488	20240626	123800	385202355	4705	4705	4705	4705	0
489	20240626	123700	385202355	4705	4725	4725	4705	444
490	20240626	123600	383110560	4720	4720	4720	4720	0
491	20240626	123500	383110560	4720	4720	4720	4720	0
492	20240626	123400	383110560	4720	4720	4720	4720	1
493	20240626	123300	383105840	4725	4725	4725	4725	0
494	20240626	123200	383105840	4725	4725	4725	4725	200
495	20240626	123100	382160840	4725	4725	4725	4725	61
496	20240626	123000	381872615	4725	4725	4725	4725	0
497	20240626	122900	381872615	4725	4725	4725	4725	0
498	20240626	122800	381872615	4725	4725	4725	4725	3
499	20240626	122700	381858440	4725	4725	4725	4725	0
500	20240626	122600	381858440	4725	4725	4725	4725	2244
501	20240626	122500	371255540	4725	4725	4725	4725	1
502	20240626	122400	371250815	4710	4710	4710	4710	2
503	20240626	122300	371241395	4710	4710	4710	4710	0
504	20240626	122200	371241395	4710	4710	4710	4705	336
505	20240626	122100	369658885	4710	4710	4710	4710	0
506	20240626	122000	369658885	4710	4715	4715	4710	749
507	20240626	121900	366130970	4710	4710	4710	4710	353
508	20240626	121800	364468340	4715	4715	4715	4715	0
509	20240626	121700	364468340	4715	4725	4725	4715	351
510	20240626	121600	362812715	4725	4725	4725	4725	1
511	20240626	121500	362807990	4720	4725	4725	4720	45
512	20240626	121400	362595580	4725	4725	4725	4725	7
513	20240626	121300	362562505	4720	4720	4720	4720	0
514	20240626	121200	362562505	4720	4725	4725	4720	4
515	20240626	121100	362543610	4725	4725	4725	4725	1054
516	20240626	121000	357563460	4725	4725	4725	4725	61
517	20240626	120900	357275235	4725	4725	4725	4725	932
518	20240626	120800	352871535	4725	4725	4725	4725	71
519	20240626	120700	352536060	4720	4720	4720	4720	152
520	20240626	120600	351818620	4720	4720	4720	4720	148
521	20240626	120500	351120060	4720	4725	4725	4720	1218
522	20240626	120400	345370500	4725	4725	4725	4725	0
523	20240626	120300	345370500	4725	4725	4725	4725	5
524	20240626	120200	345346875	4720	4720	4720	4720	0
525	20240626	120100	345346875	4720	4720	4720	4720	1
526	20240626	120000	345342155	4720	4720	4720	4720	50
527	20240626	115900	345106155	4725	4725	4725	4725	9
528	20240626	115800	345063630	4725	4725	4725	4725	0
529	20240626	115700	345063630	4725	4725	4725	4725	0
530	20240626	115600	345063630	4725	4725	4725	4725	0
531	20240626	115500	345063630	4725	4725	4725	4725	0
532	20240626	115400	345063630	4725	4725	4725	4725	0
533	20240626	115300	345063630	4725	4725	4725	4725	0
534	20240626	115200	345063630	4725	4725	4725	4725	0
535	20240626	115100	345063630	4725	4725	4725	4725	5
536	20240626	115000	345040005	4720	4720	4720	4720	0
537	20240626	114900	345040005	4720	4730	4730	4720	182
538	20240626	114800	344180540	4730	4730	4730	4730	70
539	20240626	114700	343849440	4725	4725	4725	4725	2
540	20240626	114600	343839990	4725	4725	4725	4725	100
541	20240626	114500	343367490	4730	4730	4735	4730	439
542	20240626	114400	341290450	4735	4735	4735	4735	345
543	20240626	114300	339656875	4735	4735	4735	4735	3
544	20240626	114200	339642670	4740	4740	4740	4740	17
545	20240626	114100	339562090	4735	4735	4735	4735	0
546	20240626	114000	339562090	4735	4735	4735	4735	0
547	20240626	113900	339562090	4735	4735	4735	4735	0
548	20240626	113800	339562090	4735	4735	4735	4735	0
549	20240626	113700	339562090	4735	4740	4740	4735	210
550	20240626	113600	338567640	4735	4735	4735	4735	0
551	20240626	113500	338567640	4735	4745	4745	4735	1043
552	20240626	113400	333623265	4755	4755	4755	4755	8
553	20240626	113300	333585225	4755	4750	4755	4750	23
554	20240626	113200	333475865	4755	4745	4755	4745	21
555	20240626	113100	333376030	4745	4745	4745	4745	0
556	20240626	113000	333376030	4745	4750	4750	4745	593
557	20240626	112900	330562235	4745	4755	4755	4745	161
558	20240626	112800	329798015	4755	4755	4755	4755	3
559	20240626	112700	329783750	4755	4745	4755	4745	102
560	20240626	112600	329299340	4745	4745	4745	4745	0
561	20240626	112500	329299340	4745	4745	4745	4745	167
562	20240626	112400	328506925	4745	4745	4745	4745	21
563	20240626	112300	328407280	4760	4760	4760	4760	8
564	20240626	112200	328369200	4760	4760	4760	4760	5
565	20240626	112100	328345400	4760	4755	4760	4755	5696
566	20240626	112000	301232800	4760	4760	4760	4760	0
567	20240626	111900	301232800	4760	4760	4760	4760	18
568	20240626	111800	301147120	4740	4745	4745	4740	380
569	20240626	111700	299344750	4745	4745	4745	4745	0
570	20240626	111600	299344750	4745	4760	4760	4745	393
571	20240626	111500	297479950	4745	4745	4745	4745	0
572	20240626	111400	297479950	4745	4745	4745	4745	1073
573	20240626	111300	292388565	4750	4775	4775	4750	554
574	20240626	111200	289756290	4755	4755	4755	4755	196
575	20240626	111100	288824310	4775	4780	4780	4775	150
576	20240626	111000	288107510	4780	4775	4780	4775	720
577	20240626	110900	284666655	4780	4745	4780	4745	1099
578	20240626	110800	279432055	4745	4740	4745	4740	7
579	20240626	110700	279398850	4740	4745	4745	4740	615
580	20240626	110600	276483460	4745	4765	4765	4745	67
581	20240626	110500	276164945	4765	4750	4770	4750	2635
582	20240626	110400	263626715	4745	4735	4750	4735	1868
583	20240626	110300	254759410	4730	4730	4730	4730	1197
584	20240626	110200	249097600	4720	4720	4720	4720	0
585	20240626	110100	249097600	4720	4720	4720	4720	632
586	20240626	110000	246114560	4715	4715	4715	4715	0
587	20240626	105900	246114560	4715	4715	4715	4715	0
588	20240626	105800	246114560	4715	4715	4715	4715	0
589	20240626	105700	246114560	4715	4715	4715	4715	15
590	20240626	105600	246043835	4715	4715	4715	4715	0
591	20240626	105500	246043835	4715	4715	4715	4715	1
592	20240626	105400	246039120	4725	4725	4725	4725	0
593	20240626	105300	246039120	4725	4725	4725	4725	10
594	20240626	105200	245991870	4725	4725	4725	4725	5
595	20240626	105100	245968245	4725	4725	4725	4725	5
596	20240626	105000	245944620	4730	4730	4730	4730	10
597	20240626	104900	245897320	4730	4730	4730	4730	85
598	20240626	104800	245495270	4730	4730	4730	4730	1
599	20240626	104700	245490540	4730	4730	4730	4710	1158
600	20240626	104600	240014400	4700	4730	4730	4700	994
601	20240626	104500	235335995	4730	4730	4730	4730	179
602	20240626	104400	234489325	4730	4730	4730	4730	409
603	20240626	104300	232554755	4725	4720	4725	4720	223
604	20240626	104200	231501105	4720	4720	4720	4720	788
605	20240626	104100	227781745	4720	4715	4720	4715	1580
606	20240626	104000	220324195	4715	4710	4715	4710	777
607	20240626	103900	216661950	4710	4710	4710	4710	50
608	20240626	103800	216426450	4710	4705	4710	4705	209
609	20240626	103700	215442105	4705	4705	4705	4705	1
610	20240626	103600	215437400	4700	4700	4700	4700	559
611	20240626	103500	212810100	4700	4700	4700	4700	10
612	20240626	103400	212763100	4700	4700	4700	4700	20
613	20240626	103300	212669100	4700	4695	4700	4690	2520
614	20240626	103200	200846090	4695	4695	4695	4695	0
615	20240626	103100	200846090	4695	4700	4700	4695	30
616	20240626	103000	200705190	4700	4700	4700	4700	860
617	20240626	102900	196663190	4705	4705	4705	4705	0
618	20240626	102800	196663190	4705	4705	4705	4705	45
619	20240626	102700	196451465	4700	4700	4700	4700	0
620	20240626	102600	196451465	4700	4700	4700	4700	0
621	20240626	102500	196451465	4700	4700	4700	4700	3
622	20240626	102400	196437365	4695	4720	4720	4695	941
623	20240626	102300	192017780	4720	4715	4720	4715	1052
624	20240626	102200	187057595	4715	4710	4715	4710	956
625	20240626	102100	182552560	4715	4700	4715	4700	303
626	20240626	102000	181128425	4695	4695	4710	4695	3980
627	20240626	101900	162395480	4695	4700	4700	4695	584
628	20240626	101800	159651435	4705	4705	4705	4705	2113
629	20240626	101700	149709770	4705	4710	4710	4700	3062
630	20240626	101600	135318245	4715	4705	4715	4700	4440
631	20240626	101500	114438960	4710	4710	4710	4710	7
632	20240626	101400	114405990	4715	4710	4715	4705	450
633	20240626	101300	112287680	4710	4710	4710	4710	0
634	20240626	101200	112287680	4710	4710	4710	4710	300
635	20240626	101100	110874680	4710	4715	4715	4710	135
636	20240626	101000	110238780	4715	4715	4715	4710	83
637	20240626	100900	109847735	4715	4715	4715	4715	6
638	20240626	100800	109819445	4715	4715	4715	4715	15
639	20240626	100700	109748720	4715	4715	4715	4715	1
640	20240626	100600	109744005	4715	4715	4715	4710	351
641	20240626	100500	108089050	4720	4720	4720	4720	5
642	20240626	100400	108065450	4720	4715	4720	4715	128
643	20240626	100300	107461915	4715	4720	4720	4715	642
644	20240626	100200	104434775	4720	4720	4720	4720	2
645	20240626	100100	104425335	4720	4720	4720	4720	1
646	20240626	100000	104420615	4720	4720	4720	4715	60
647	20240626	095900	104137700	4720	4720	4720	4720	7
648	20240626	095800	104104660	4720	4720	4720	4720	12
649	20240626	095700	104048020	4720	4720	4720	4720	26
650	20240626	095600	103925300	4720	4720	4720	4720	99
651	20240626	095500	103458020	4715	4720	4720	4715	4
652	20240626	095400	103439145	4720	4725	4725	4720	55
653	20240626	095300	103179520	4715	4725	4725	4715	642
654	20240626	095200	100149315	4725	4725	4725	4725	0
655	20240626	095100	100149315	4725	4725	4725	4725	20
656	20240626	095000	100054815	4725	4725	4725	4725	64
657	20240626	094900	99752415	4725	4730	4730	4725	1168
658	20240626	094800	94233510	4730	4730	4730	4730	2
659	20240626	094700	94224050	4725	4735	4735	4725	207
660	20240626	094600	93244740	4735	4735	4740	4735	120
661	20240626	094500	92676465	4735	4735	4735	4735	932
662	20240626	094400	88263445	4735	4735	4735	4735	69
663	20240626	094300	87936730	4735	4735	4735	4735	0
664	20240626	094200	87936730	4735	4735	4735	4735	103
665	20240626	094100	87449025	4735	4735	4735	4735	105
666	20240626	094000	86951850	4735	4730	4735	4715	850
667	20240626	093900	82938630	4735	4735	4735	4735	1
668	20240626	093800	82933895	4730	4725	4730	4725	1423
669	20240626	093700	76203600	4725	4725	4725	4720	301
670	20240626	093600	74782635	4730	4730	4730	4730	0
671	20240626	093500	74782635	4730	4735	4735	4725	1980
672	20240626	093400	65415950	4735	4755	4755	4735	506
673	20240626	093300	63019980	4755	4755	4755	4755	1002
674	20240626	093200	58255470	4755	4750	4755	4750	261
675	20240626	093100	57014465	4755	4755	4755	4740	1735
676	20240626	093000	48781575	4755	4750	4755	4750	681
677	20240626	092900	45546690	4750	4745	4750	4745	216
678	20240626	092800	44520735	4750	4745	4750	4745	133
679	20240626	092700	43889000	4750	4745	4750	4745	1390
680	20240626	092600	37291390	4745	4740	4745	4740	22
681	20240626	092500	37187015	4735	4735	4735	4735	0
682	20240626	092400	37187015	4735	4735	4735	4735	15
683	20240626	092300	37115990	4735	4735	4735	4735	1
684	20240626	092200	37111255	4730	4730	4730	4730	0
685	20240626	092100	37111255	4730	4730	4730	4730	0
686	20240626	092000	37111255	4730	4740	4740	4730	206
687	20240626	091900	36134875	4725	4735	4740	4725	1908
688	20240626	091800	27101725	4725	4730	4730	4725	271
689	20240626	091700	25821230	4725	4725	4725	4725	5
690	20240626	091600	25797605	4715	4715	4715	4715	0
691	20240626	091500	25797605	4715	4725	4725	4715	644
692	20240626	091400	22760145	4725	4720	4730	4720	219
693	20240626	091300	21725700	4725	4730	4730	4725	67
694	20240626	091200	21408795	4735	4735	4735	4730	1363
695	20240626	091100	14956145	4740	4740	4740	4740	31
696	20240626	091000	14809205	4740	4740	4740	4740	113
697	20240626	090900	14273585	4740	4740	4740	4740	150
698	20240626	090800	13562585	4740	4740	4745	4740	249
699	20240626	090700	12382320	4740	4740	4740	4740	322
700	20240626	090600	10856040	4740	4740	4740	4740	250
701	20240626	090500	9671040	4750	4755	4755	4740	337
702	20240626	090400	8071885	4760	4725	4760	4725	554
703	20240626	090300	5443220	4705	4705	4705	4705	434
704	20240626	090200	3401250	4700	4700	4700	4700	0
705	20240626	090100	3401250	4700	4700	4700	4700	100
706	20240626	090000	2931250	4690	4690	4690	4690	625