KissMeData/084990/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195800	498386765	3570	3570	3570	3570	854
3	20240626	195700	498386765	3570	3570	3570	3570	0
4	20240626	195600	498386765	3570	3570	3570	3570	0
5	20240626	195500	498386765	3570	3570	3570	3570	0
6	20240626	195400	498386765	3570	3570	3570	3570	0
7	20240626	195300	498386765	3570	3570	3570	3570	0
8	20240626	195200	498386765	3570	3570	3570	3570	0
9	20240626	195100	498386765	3570	3570	3570	3570	0
10	20240626	195000	498386765	3570	3570	3570	3570	0
11	20240626	194900	498386765	3570	3570	3570	3570	0
12	20240626	194800	498386765	3570	3570	3570	3570	0
13	20240626	194700	498386765	3570	3570	3570	3570	0
14	20240626	194600	498386765	3570	3570	3570	3570	0
15	20240626	194500	498386765	3570	3570	3570	3570	0
16	20240626	194400	498386765	3570	3570	3570	3570	0
17	20240626	194300	498386765	3570	3570	3570	3570	0
18	20240626	194200	498386765	3570	3570	3570	3570	0
19	20240626	194100	498386765	3570	3570	3570	3570	0
20	20240626	194000	498386765	3570	3570	3570	3570	0
21	20240626	193900	498386765	3570	3570	3570	3570	0
22	20240626	193800	498386765	3570	3570	3570	3570	0
23	20240626	193700	498386765	3570	3570	3570	3570	0
24	20240626	193600	498386765	3570	3570	3570	3570	0
25	20240626	193500	498386765	3570	3570	3570	3570	0
26	20240626	193400	498386765	3570	3570	3570	3570	0
27	20240626	193300	498386765	3570	3570	3570	3570	0
28	20240626	193200	498386765	3570	3570	3570	3570	0
29	20240626	193100	498386765	3570	3570	3570	3570	0
30	20240626	193000	498386765	3570	3570	3570	3570	0
31	20240626	192900	498386765	3570	3570	3570	3570	0
32	20240626	192800	498386765	3570	3570	3570	3570	854
33	20240626	192700	498386765	3570	3570	3570	3570	0
34	20240626	192600	498386765	3570	3570	3570	3570	0
35	20240626	192500	498386765	3570	3570	3570	3570	0
36	20240626	192400	498386765	3570	3570	3570	3570	0
37	20240626	192300	498386765	3570	3570	3570	3570	0
38	20240626	192200	498386765	3570	3570	3570	3570	0
39	20240626	192100	498386765	3570	3570	3570	3570	0
40	20240626	192000	498386765	3570	3570	3570	3570	0
41	20240626	191900	498386765	3570	3570	3570	3570	0
42	20240626	191800	498386765	3570	3570	3570	3570	0
43	20240626	191700	498386765	3570	3570	3570	3570	0
44	20240626	191600	498386765	3570	3570	3570	3570	0
45	20240626	191500	498386765	3570	3570	3570	3570	0
46	20240626	191400	498386765	3570	3570	3570	3570	0
47	20240626	191300	498386765	3570	3570	3570	3570	0
48	20240626	191200	498386765	3570	3570	3570	3570	0
49	20240626	191100	498386765	3570	3570	3570	3570	0
50	20240626	191000	498386765	3570	3570	3570	3570	0
51	20240626	190900	498386765	3570	3570	3570	3570	0
52	20240626	190800	498386765	3570	3570	3570	3570	0
53	20240626	190700	498386765	3570	3570	3570	3570	0
54	20240626	190600	498386765	3570	3570	3570	3570	0
55	20240626	190500	498386765	3570	3570	3570	3570	0
56	20240626	190400	498386765	3570	3570	3570	3570	0
57	20240626	190300	498386765	3570	3570	3570	3570	0
58	20240626	190200	498386765	3570	3570	3570	3570	0
59	20240626	190100	498386765	3570	3570	3570	3570	0
60	20240626	190000	498386765	3570	3570	3570	3570	0
61	20240626	185900	498386765	3570	3570	3570	3570	0
62	20240626	185800	498386765	3570	3570	3570	3570	854
63	20240626	185700	498386765	3570	3570	3570	3570	0
64	20240626	185600	498386765	3570	3570	3570	3570	0
65	20240626	185500	498386765	3570	3570	3570	3570	0
66	20240626	185400	498386765	3570	3570	3570	3570	0
67	20240626	185300	498386765	3570	3570	3570	3570	0
68	20240626	185200	498386765	3570	3570	3570	3570	0
69	20240626	185100	498386765	3570	3570	3570	3570	0
70	20240626	185000	498386765	3570	3570	3570	3570	0
71	20240626	184900	498386765	3570	3570	3570	3570	0
72	20240626	184800	498386765	3570	3570	3570	3570	0
73	20240626	184700	498386765	3570	3570	3570	3570	0
74	20240626	184600	498386765	3570	3570	3570	3570	0
75	20240626	184500	498386765	3570	3570	3570	3570	0
76	20240626	184400	498386765	3570	3570	3570	3570	0
77	20240626	184300	498386765	3570	3570	3570	3570	0
78	20240626	184200	498386765	3570	3570	3570	3570	0
79	20240626	184100	498386765	3570	3570	3570	3570	0
80	20240626	184000	498386765	3570	3570	3570	3570	0
81	20240626	183900	498386765	3570	3570	3570	3570	0
82	20240626	183800	498386765	3570	3570	3570	3570	0
83	20240626	183700	498386765	3570	3570	3570	3570	0
84	20240626	183600	498386765	3570	3570	3570	3570	0
85	20240626	183500	498386765	3570	3570	3570	3570	0
86	20240626	183400	498386765	3570	3570	3570	3570	0
87	20240626	183300	498386765	3570	3570	3570	3570	0
88	20240626	183200	498386765	3570	3570	3570	3570	0
89	20240626	183100	498386765	3570	3570	3570	3570	0
90	20240626	183000	498386765	3570	3570	3570	3570	0
91	20240626	182900	498386765	3570	3570	3570	3570	0
92	20240626	182800	498386765	3570	3570	3570	3570	854
93	20240626	182700	498386765	3570	3570	3570	3570	0
94	20240626	182600	498386765	3570	3570	3570	3570	0
95	20240626	182500	498386765	3570	3570	3570	3570	0
96	20240626	182400	498386765	3570	3570	3570	3570	0
97	20240626	182300	498386765	3570	3570	3570	3570	0
98	20240626	182200	498386765	3570	3570	3570	3570	0
99	20240626	182100	498386765	3570	3570	3570	3570	0
100	20240626	182000	498386765	3570	3570	3570	3570	0
101	20240626	181900	498386765	3570	3570	3570	3570	0
102	20240626	181800	498386765	3570	3570	3570	3570	0
103	20240626	181700	498386765	3570	3570	3570	3570	0
104	20240626	181600	498386765	3570	3570	3570	3570	0
105	20240626	181500	498386765	3570	3570	3570	3570	0
106	20240626	181400	498386765	3570	3570	3570	3570	0
107	20240626	181300	498386765	3570	3570	3570	3570	0
108	20240626	181200	498386765	3570	3570	3570	3570	0
109	20240626	181100	498386765	3570	3570	3570	3570	0
110	20240626	181000	498386765	3570	3570	3570	3570	0
111	20240626	180900	498386765	3570	3570	3570	3570	0
112	20240626	180800	498386765	3570	3570	3570	3570	0
113	20240626	180700	498386765	3570	3570	3570	3570	0
114	20240626	180600	498386765	3570	3570	3570	3570	0
115	20240626	180500	498386765	3570	3570	3570	3570	0
116	20240626	180400	498386765	3570	3570	3570	3570	0
117	20240626	180300	498386765	3570	3570	3570	3570	0
118	20240626	180200	498386765	3570	3570	3570	3570	0
119	20240626	180100	498386765	3570	3570	3570	3570	0
120	20240626	180000	498386765	3570	3570	3570	3570	0
121	20240626	175900	498386765	3570	3570	3570	3570	0
122	20240626	175800	498386765	3570	3570	3570	3570	854
123	20240626	175700	498386765	3570	3570	3570	3570	0
124	20240626	175600	498386765	3570	3570	3570	3570	0
125	20240626	175500	498386765	3570	3570	3570	3570	0
126	20240626	175400	498386765	3570	3570	3570	3570	0
127	20240626	175300	498386765	3570	3570	3570	3570	0
128	20240626	175200	498386765	3570	3570	3570	3570	0
129	20240626	175100	498386765	3570	3570	3570	3570	0
130	20240626	175000	498386765	3570	3570	3570	3570	0
131	20240626	174900	498386765	3570	3570	3570	3570	0
132	20240626	174800	498386765	3570	3570	3570	3570	0
133	20240626	174700	498386765	3570	3570	3570	3570	0
134	20240626	174600	498386765	3570	3570	3570	3570	0
135	20240626	174500	498386765	3570	3570	3570	3570	0
136	20240626	174400	498386765	3570	3570	3570	3570	0
137	20240626	174300	498386765	3570	3570	3570	3570	0
138	20240626	174200	498386765	3570	3570	3570	3570	0
139	20240626	174100	498386765	3570	3570	3570	3570	0
140	20240626	174000	498386765	3570	3570	3570	3570	0
141	20240626	173900	498386765	3570	3570	3570	3570	0
142	20240626	173800	498386765	3570	3570	3570	3570	0
143	20240626	173700	498386765	3570	3570	3570	3570	0
144	20240626	173600	498386765	3570	3570	3570	3570	0
145	20240626	173500	498386765	3570	3570	3570	3570	0
146	20240626	173400	498386765	3570	3570	3570	3570	0
147	20240626	173300	498386765	3570	3570	3570	3570	0
148	20240626	173200	498386765	3570	3570	3570	3570	0
149	20240626	173100	498386765	3570	3570	3570	3570	0
150	20240626	173000	498386765	3570	3570	3570	3570	0
151	20240626	172900	498386765	3570	3570	3570	3570	0
152	20240626	172800	498386765	3570	3570	3570	3570	854
153	20240626	172700	498386765	3570	3570	3570	3570	0
154	20240626	172600	498386765	3570	3570	3570	3570	0
155	20240626	172500	498386765	3570	3570	3570	3570	0
156	20240626	172400	498386765	3570	3570	3570	3570	0
157	20240626	172300	498386765	3570	3570	3570	3570	0
158	20240626	172200	498386765	3570	3570	3570	3570	0
159	20240626	172100	498386765	3570	3570	3570	3570	0
160	20240626	172000	498386765	3570	3570	3570	3570	0
161	20240626	171900	498386765	3570	3570	3570	3570	0
162	20240626	171800	498386765	3570	3570	3570	3570	0
163	20240626	171700	498386765	3570	3570	3570	3570	0
164	20240626	171600	498386765	3570	3570	3570	3570	0
165	20240626	171500	498386765	3570	3570	3570	3570	0
166	20240626	171400	498386765	3570	3570	3570	3570	0
167	20240626	171300	498386765	3570	3570	3570	3570	0
168	20240626	171200	498386765	3570	3570	3570	3570	0
169	20240626	171100	498386765	3570	3570	3570	3570	0
170	20240626	171000	498386765	3570	3570	3570	3570	0
171	20240626	170900	498386765	3570	3570	3570	3570	0
172	20240626	170800	498386765	3570	3570	3570	3570	0
173	20240626	170700	498386765	3570	3570	3570	3570	0
174	20240626	170600	498386765	3570	3570	3570	3570	0
175	20240626	170500	498386765	3570	3570	3570	3570	0
176	20240626	170400	498386765	3570	3570	3570	3570	0
177	20240626	170300	498386765	3570	3570	3570	3570	0
178	20240626	170200	498386765	3570	3570	3570	3570	0
179	20240626	170100	498386765	3570	3570	3570	3570	0
180	20240626	170000	498386765	3570	3570	3570	3570	0
181	20240626	165900	498386765	3570	3570	3570	3570	0
182	20240626	165800	498386765	3570	3570	3570	3570	854
183	20240626	165700	498386765	3570	3570	3570	3570	0
184	20240626	165600	498386765	3570	3570	3570	3570	0
185	20240626	165500	498386765	3570	3570	3570	3570	0
186	20240626	165400	498386765	3570	3570	3570	3570	0
187	20240626	165300	498386765	3570	3570	3570	3570	0
188	20240626	165200	498386765	3570	3570	3570	3570	0
189	20240626	165100	498386765	3570	3570	3570	3570	0
190	20240626	165000	498386765	3570	3570	3570	3570	0
191	20240626	164900	498386765	3570	3570	3570	3570	0
192	20240626	164800	498386765	3570	3570	3570	3570	0
193	20240626	164700	498386765	3570	3570	3570	3570	0
194	20240626	164600	498386765	3570	3570	3570	3570	0
195	20240626	164500	498386765	3570	3570	3570	3570	0
196	20240626	164400	498386765	3570	3570	3570	3570	0
197	20240626	164300	498386765	3570	3570	3570	3570	0
198	20240626	164200	498386765	3570	3570	3570	3570	0
199	20240626	164100	498386765	3570	3570	3570	3570	0
200	20240626	164000	498386765	3570	3570	3570	3570	0
201	20240626	163900	498386765	3570	3570	3570	3570	0
202	20240626	163800	498386765	3570	3570	3570	3570	0
203	20240626	163700	498386765	3570	3570	3570	3570	0
204	20240626	163600	498386765	3570	3570	3570	3570	0
205	20240626	163500	498386765	3570	3570	3570	3570	0
206	20240626	163400	498386765	3570	3570	3570	3570	0
207	20240626	163300	498386765	3570	3570	3570	3570	0
208	20240626	163200	498386765	3570	3570	3570	3570	0
209	20240626	163100	498386765	3570	3570	3570	3570	0
210	20240626	163000	498386765	3570	3570	3570	3570	0
211	20240626	162900	498386765	3570	3570	3570	3570	0
212	20240626	162800	498386765	3570	3570	3570	3570	854
213	20240626	162700	498386765	3570	3570	3570	3570	0
214	20240626	162600	498386765	3570	3570	3570	3570	0
215	20240626	162500	498386765	3570	3570	3570	3570	0
216	20240626	162400	498386765	3570	3570	3570	3570	0
217	20240626	162300	498386765	3570	3570	3570	3570	0
218	20240626	162200	498386765	3570	3570	3570	3570	0
219	20240626	162100	498386765	3570	3570	3570	3570	0
220	20240626	162000	498386765	3570	3570	3570	3570	0
221	20240626	161900	498386765	3570	3570	3570	3570	0
222	20240626	161800	498386765	3570	3570	3570	3570	0
223	20240626	161700	498386765	3570	3570	3570	3570	0
224	20240626	161600	498386765	3570	3570	3570	3570	0
225	20240626	161500	498386765	3570	3570	3570	3570	0
226	20240626	161400	498386765	3570	3570	3570	3570	0
227	20240626	161300	498386765	3570	3570	3570	3570	0
228	20240626	161200	498386765	3570	3570	3570	3570	0
229	20240626	161100	498386765	3570	3570	3570	3570	0
230	20240626	161000	498386765	3570	3570	3570	3570	0
231	20240626	160900	498386765	3570	3570	3570	3570	0
232	20240626	160800	498386765	3570	3570	3570	3570	0
233	20240626	160700	498386765	3570	3570	3570	3570	0
234	20240626	160600	498386765	3570	3570	3570	3570	0
235	20240626	160500	498386765	3570	3570	3570	3570	0
236	20240626	160400	498386765	3570	3570	3570	3570	0
237	20240626	160300	498386765	3570	3570	3570	3570	0
238	20240626	160200	498386765	3570	3570	3570	3570	0
239	20240626	160100	498386765	3570	3570	3570	3570	0
240	20240626	160000	498386765	3570	3570	3570	3570	0
241	20240626	155900	498386765	3570	3570	3570	3570	0
242	20240626	155800	498386765	3570	3570	3570	3570	854
243	20240626	155700	498386765	3570	3570	3570	3570	0
244	20240626	155600	498386765	3570	3570	3570	3570	0
245	20240626	155500	498386765	3570	3570	3570	3570	0
246	20240626	155400	498386765	3570	3570	3570	3570	0
247	20240626	155300	498386765	3570	3570	3570	3570	0
248	20240626	155200	498386765	3570	3570	3570	3570	0
249	20240626	155100	498386765	3570	3570	3570	3570	0
250	20240626	155000	498386765	3570	3570	3570	3570	0
251	20240626	154900	498386765	3570	3570	3570	3570	0
252	20240626	154800	498386765	3570	3570	3570	3570	0
253	20240626	154700	498386765	3570	3570	3570	3570	0
254	20240626	154600	498386765	3570	3570	3570	3570	0
255	20240626	154500	498386765	3570	3570	3570	3570	0
256	20240626	154400	498386765	3570	3570	3570	3570	0
257	20240626	154300	498386765	3570	3570	3570	3570	0
258	20240626	154200	498386765	3570	3570	3570	3570	0
259	20240626	154100	498386765	3570	3570	3570	3570	0
260	20240626	154000	498386765	3570	3570	3570	3570	0
261	20240626	153900	498386765	3570	3570	3570	3570	0
262	20240626	153800	498386765	3570	3570	3570	3570	0
263	20240626	153700	498386765	3570	3570	3570	3570	0
264	20240626	153600	498386765	3570	3570	3570	3570	0
265	20240626	153500	498386765	3570	3570	3570	3570	0
266	20240626	153400	498386765	3570	3570	3570	3570	0
267	20240626	153300	498386765	3570	3570	3570	3570	0
268	20240626	153200	498386765	3570	3570	3570	3570	0
269	20240626	153100	498386765	3570	3570	3570	3570	0
270	20240626	153000	498386765	3570	3570	3570	3570	854
271	20240626	152900	495337985	3575	3575	3575	3575	0
272	20240626	152800	495337985	3575	3575	3575	3575	0
273	20240626	152700	495337985	3575	3575	3575	3575	0
274	20240626	152600	495337985	3575	3575	3575	3575	0
275	20240626	152500	495337985	3575	3575	3575	3575	0
276	20240626	152400	495337985	3575	3575	3575	3575	0
277	20240626	152300	495337985	3575	3575	3575	3575	0
278	20240626	152200	495337985	3575	3575	3575	3575	0
279	20240626	152100	495337985	3575	3575	3575	3575	0
280	20240626	152000	495337985	3575	3575	3575	3575	0
281	20240626	151900	495337985	3575	3575	3580	3565	1473
282	20240626	151800	490077115	3580	3575	3580	3575	1428
283	20240626	151700	484965020	3570	3570	3570	3570	24
284	20240626	151600	484879340	3570	3570	3580	3570	12
285	20240626	151500	484836490	3575	3575	3585	3575	1991
286	20240626	151400	477718635	3575	3570	3575	3570	554
287	20240626	151300	475740850	3565	3565	3565	3565	598
288	20240626	151200	473608980	3565	3565	3565	3565	0
289	20240626	151100	473608980	3565	3565	3565	3565	500
290	20240626	151000	471826480	3565	3565	3575	3565	17
291	20240626	150900	471765800	3570	3560	3570	3560	6
292	20240626	150800	471744420	3560	3560	3560	3560	1999
293	20240626	150700	464627980	3565	3565	3565	3565	27
294	20240626	150600	464531725	3565	3560	3570	3560	34
295	20240626	150500	464410610	3570	3560	3570	3560	4
296	20240626	150400	464396350	3560	3570	3570	3560	4
297	20240626	150300	464382080	3560	3560	3570	3560	11
298	20240626	150200	464342855	3570	3555	3570	3555	8
299	20240626	150100	464314325	3570	3555	3570	3555	11
300	20240626	150000	464275150	3560	3560	3570	3555	724
301	20240626	145900	461697570	3560	3560	3560	3560	0
302	20240626	145800	461697570	3560	3560	3560	3560	0
303	20240626	145700	461697570	3560	3560	3560	3550	689
304	20240626	145600	459250550	3555	3560	3560	3550	614
305	20240626	145500	457070675	3560	3565	3570	3560	14
306	20240626	145400	457020740	3565	3565	3565	3565	507
307	20240626	145300	455213285	3565	3565	3565	3565	1
308	20240626	145200	455209720	3565	3565	3565	3565	0
309	20240626	145100	455209720	3565	3565	3565	3565	0
310	20240626	145000	455209720	3565	3565	3565	3565	0
311	20240626	144900	455209720	3565	3565	3565	3565	0
312	20240626	144800	455209720	3565	3570	3570	3565	26
313	20240626	144700	455116905	3575	3575	3575	3555	303
314	20240626	144600	454039680	3575	3575	3575	3575	2
315	20240626	144500	454032530	3550	3550	3555	3550	1228
316	20240626	144400	449672765	3550	3550	3550	3550	6
317	20240626	144300	449651465	3550	3550	3550	3550	3
318	20240626	144200	449640815	3550	3550	3550	3545	7
319	20240626	144100	449615970	3545	3550	3550	3545	8
320	20240626	144000	449587580	3550	3550	3550	3550	2
321	20240626	143900	449580480	3550	3585	3585	3545	907
322	20240626	143800	446359310	3565	3550	3595	3550	1455
323	20240626	143700	441172490	3545	3550	3550	3545	105
324	20240626	143600	440800240	3550	3550	3550	3550	173
325	20240626	143500	440186090	3545	3560	3560	3545	258
326	20240626	143400	439270395	3555	3555	3555	3555	12
327	20240626	143300	439227735	3555	3550	3555	3550	1250
328	20240626	143200	434784235	3555	3555	3555	3555	2
329	20240626	143100	434777125	3555	3555	3555	3555	1
330	20240626	143000	434773570	3550	3550	3550	3550	20
331	20240626	142900	434702570	3550	3550	3550	3550	0
332	20240626	142800	434702570	3550	3550	3550	3550	0
333	20240626	142700	434702570	3550	3550	3550	3550	0
334	20240626	142600	434702570	3550	3545	3550	3545	102
335	20240626	142500	434340970	3550	3550	3550	3550	7
336	20240626	142400	434316120	3550	3550	3550	3550	10
337	20240626	142300	434280620	3550	3550	3550	3550	2
338	20240626	142200	434273520	3545	3545	3545	3545	3285
339	20240626	142100	422628195	3545	3540	3545	3540	201
340	20240626	142000	421916650	3545	3545	3545	3545	518
341	20240626	141900	420080340	3545	3545	3545	3545	130
342	20240626	141800	419619490	3545	3545	3545	3545	0
343	20240626	141700	419619490	3545	3545	3545	3545	5
344	20240626	141600	419601765	3545	3545	3545	3545	6
345	20240626	141500	419580495	3545	3545	3545	3540	13
346	20240626	141400	419534435	3545	3545	3545	3545	66
347	20240626	141300	419300465	3545	3545	3545	3545	424
348	20240626	141200	417797385	3545	3545	3545	3545	10
349	20240626	141100	417761935	3545	3540	3545	3540	4
350	20240626	141000	417747760	3545	3545	3545	3545	3
351	20240626	140900	417737125	3550	3550	3550	3550	0
352	20240626	140800	417737125	3550	3545	3550	3545	4
353	20240626	140700	417722940	3540	3540	3540	3540	0
354	20240626	140600	417722940	3540	3540	3540	3540	21
355	20240626	140500	417648600	3540	3545	3545	3540	1342
356	20240626	140400	412896900	3550	3550	3550	3550	1
357	20240626	140300	412893350	3545	3545	3545	3545	0
358	20240626	140200	412893350	3545	3545	3545	3545	0
359	20240626	140100	412893350	3545	3545	3545	3545	8
360	20240626	140000	412864990	3545	3545	3545	3545	16
361	20240626	135900	412808270	3550	3550	3550	3550	0
362	20240626	135800	412808270	3550	3550	3550	3550	104
363	20240626	135700	412439070	3550	3550	3550	3550	155
364	20240626	135600	411888820	3550	3550	3550	3550	11
365	20240626	135500	411849770	3550	3550	3550	3550	3
366	20240626	135400	411839120	3545	3545	3545	3545	4
367	20240626	135300	411824940	3550	3550	3550	3550	0
368	20240626	135200	411824940	3550	3550	3550	3550	0
369	20240626	135100	411824940	3550	3545	3550	3545	5
370	20240626	135000	411807195	3550	3550	3550	3550	0
371	20240626	134900	411807195	3550	3550	3550	3550	0
372	20240626	134800	411807195	3550	3550	3550	3545	102
373	20240626	134700	411445595	3545	3545	3545	3545	0
374	20240626	134600	411445595	3545	3545	3545	3545	37
375	20240626	134500	411314430	3555	3555	3555	3555	0
376	20240626	134400	411314430	3555	3555	3555	3555	0
377	20240626	134300	411314430	3555	3555	3555	3555	10
378	20240626	134200	411278880	3550	3550	3550	3550	1267
379	20240626	134100	406781030	3550	3550	3550	3550	0
380	20240626	134000	406781030	3550	3550	3550	3550	1
381	20240626	133900	406777480	3550	3550	3550	3550	0
382	20240626	133800	406777480	3550	3545	3550	3545	21
383	20240626	133700	406703030	3550	3550	3550	3550	0
384	20240626	133600	406703030	3550	3550	3550	3550	0
385	20240626	133500	406703030	3550	3550	3550	3550	0
386	20240626	133400	406703030	3550	3550	3550	3550	0
387	20240626	133300	406703030	3550	3550	3550	3550	14
388	20240626	133200	406653330	3550	3550	3550	3550	1
389	20240626	133100	406649780	3545	3545	3545	3545	1
390	20240626	133000	406646235	3550	3550	3550	3550	20
391	20240626	132900	406575235	3550	3550	3550	3550	18
392	20240626	132800	406511335	3550	3550	3550	3550	6
393	20240626	132700	406490035	3550	3550	3550	3545	248
394	20240626	132600	405610795	3550	3550	3550	3550	110
395	20240626	132500	405220295	3550	3550	3550	3550	60
396	20240626	132400	405007295	3550	3550	3550	3550	7
397	20240626	132300	404982445	3550	3550	3550	3550	21
398	20240626	132200	404907895	3550	3550	3550	3550	24
399	20240626	132100	404822695	3550	3550	3550	3550	5
400	20240626	132000	404804945	3550	3550	3550	3550	1
401	20240626	131900	404801395	3550	3545	3550	3545	165
402	20240626	131800	404216465	3545	3545	3545	3545	1
403	20240626	131700	404212920	3540	3540	3540	3540	0
404	20240626	131600	404212920	3540	3540	3540	3540	71
405	20240626	131500	403961580	3545	3540	3545	3540	166
406	20240626	131400	403373760	3545	3545	3545	3545	28
407	20240626	131300	403274500	3545	3545	3545	3545	1
408	20240626	131200	403270955	3535	3535	3535	3535	0
409	20240626	131100	403270955	3535	3535	3535	3535	0
410	20240626	131000	403270955	3535	3545	3545	3535	201
411	20240626	130900	402559655	3545	3545	3545	3545	5
412	20240626	130800	402541930	3545	3545	3545	3545	26
413	20240626	130700	402449760	3545	3545	3545	3545	1
414	20240626	130600	402446215	3535	3540	3540	3535	291
415	20240626	130500	401417160	3540	3540	3540	3540	11
416	20240626	130400	401378220	3540	3540	3540	3540	20
417	20240626	130300	401307420	3540	3540	3540	3540	297
418	20240626	130200	400256040	3545	3545	3545	3545	5
419	20240626	130100	400238315	3545	3545	3545	3545	4
420	20240626	130000	400224135	3545	3545	3545	3545	10
421	20240626	125900	400188685	3545	3545	3545	3545	0
422	20240626	125800	400188685	3545	3540	3545	3540	5
423	20240626	125700	400170980	3540	3540	3540	3540	44
424	20240626	125600	400015220	3540	3540	3540	3540	12
425	20240626	125500	399972740	3540	3540	3540	3540	0
426	20240626	125400	399972740	3540	3540	3540	3540	30
427	20240626	125300	399866540	3540	3540	3540	3540	10
428	20240626	125200	399831140	3540	3540	3540	3540	11
429	20240626	125100	399792200	3540	3540	3540	3540	0
430	20240626	125000	399792200	3540	3540	3540	3540	0
431	20240626	124900	399792200	3540	3540	3540	3540	0
432	20240626	124800	399792200	3540	3535	3540	3535	301
433	20240626	124700	398728160	3535	3545	3545	3535	169
434	20240626	124600	398129845	3545	3545	3545	3545	0
435	20240626	124500	398129845	3545	3545	3545	3545	72
436	20240626	124400	397874605	3545	3545	3545	3545	0
437	20240626	124300	397874605	3545	3545	3545	3545	82
438	20240626	124200	397583915	3545	3545	3545	3545	100
439	20240626	124100	397229415	3545	3545	3545	3545	0
440	20240626	124000	397229415	3545	3545	3545	3545	1
441	20240626	123900	397225870	3545	3545	3545	3545	0
442	20240626	123800	397225870	3545	3545	3545	3545	1
443	20240626	123700	397222325	3545	3545	3545	3545	0
444	20240626	123600	397222325	3545	3545	3545	3545	0
445	20240626	123500	397222325	3545	3540	3545	3540	200
446	20240626	123400	396513450	3535	3535	3535	3535	0
447	20240626	123300	396513450	3535	3535	3535	3535	202
448	20240626	123200	395799380	3535	3535	3535	3535	0
449	20240626	123100	395799380	3535	3535	3535	3535	105
450	20240626	123000	395428205	3535	3535	3535	3535	4
451	20240626	122900	395414065	3535	3535	3535	3535	0
452	20240626	122800	395414065	3535	3535	3535	3535	7
453	20240626	122700	395389320	3535	3535	3535	3535	2
454	20240626	122600	395382250	3530	3530	3530	3530	0
455	20240626	122500	395382250	3530	3530	3530	3530	0
456	20240626	122400	395382250	3530	3530	3530	3530	26
457	20240626	122300	395290470	3530	3530	3530	3530	105
458	20240626	122200	394919820	3530	3530	3530	3530	6
459	20240626	122100	394898640	3530	3530	3530	3530	6
460	20240626	122000	394877460	3530	3520	3545	3520	165
461	20240626	121900	394296195	3520	3520	3520	3520	20
462	20240626	121800	394225795	3520	3520	3520	3520	4
463	20240626	121700	394211715	3520	3520	3520	3520	1
464	20240626	121600	394208195	3520	3515	3520	3510	437
465	20240626	121500	392672395	3510	3510	3510	3510	0
466	20240626	121400	392672395	3510	3510	3510	3510	3
467	20240626	121300	392661865	3510	3515	3515	3510	275
468	20240626	121200	391696575	3515	3515	3515	3515	209
469	20240626	121100	390961940	3515	3515	3515	3515	54
470	20240626	121000	390772130	3515	3515	3515	3515	0
471	20240626	120900	390772130	3515	3515	3515	3515	8
472	20240626	120800	390744010	3515	3515	3515	3510	9
473	20240626	120700	390712380	3515	3515	3515	3510	435
474	20240626	120600	389183360	3515	3525	3525	3515	721
475	20240626	120500	386648635	3525	3525	3525	3525	16
476	20240626	120400	386592235	3520	3520	3520	3520	304
477	20240626	120300	385522155	3520	3525	3530	3520	139
478	20240626	120200	385032750	3520	3510	3525	3510	1598
479	20240626	120100	379414650	3510	3505	3515	3505	1526
480	20240626	120000	374057925	3505	3510	3515	3505	209
481	20240626	115900	373325320	3510	3515	3520	3510	232
482	20240626	115800	372509900	3515	3525	3530	3510	3000
483	20240626	115700	361968790	3530	3550	3550	3515	18340
484	20240626	115600	297309180	3550	3555	3555	3550	883
485	20240626	115500	294173005	3555	3555	3555	3555	10
486	20240626	115400	294137455	3555	3555	3570	3550	664
487	20240626	115300	291779720	3550	3580	3580	3550	15745
488	20240626	115200	235757685	3580	3580	3580	3570	20
489	20240626	115100	235686165	3580	3580	3580	3580	4
490	20240626	115000	235671845	3580	3580	3580	3580	3
491	20240626	114900	235661105	3580	3585	3585	3580	6
492	20240626	114800	235639600	3595	3575	3595	3575	8
493	20240626	114700	235610940	3575	3575	3575	3575	2
494	20240626	114600	235603790	3575	3575	3575	3575	3
495	20240626	114500	235593065	3575	3575	3575	3575	1
496	20240626	114400	235589490	3575	3570	3575	3570	9
497	20240626	114300	235557330	3565	3570	3570	3565	1049
498	20240626	114200	231817625	3570	3570	3570	3570	52
499	20240626	114100	231631985	3575	3575	3575	3575	2
500	20240626	114000	231624835	3575	3570	3575	3570	12
501	20240626	113900	231581965	3575	3570	3575	3570	99
502	20240626	113800	231228515	3570	3570	3570	3570	34
503	20240626	113700	231107135	3570	3570	3570	3570	24
504	20240626	113600	231021455	3570	3575	3575	3570	123
505	20240626	113500	230582340	3575	3575	3575	3575	0
506	20240626	113400	230582340	3575	3575	3575	3575	11
507	20240626	113300	230543015	3580	3580	3580	3580	0
508	20240626	113200	230543015	3580	3575	3580	3575	6
509	20240626	113100	230521550	3580	3575	3580	3570	9
510	20240626	113000	230489360	3580	3575	3580	3560	8291
511	20240626	112900	200919680	3575	3580	3580	3575	1000
512	20240626	112800	197343365	3600	3580	3600	3580	6
513	20240626	112700	197321815	3575	3580	3580	3575	534
514	20240626	112600	195412705	3580	3580	3580	3580	1240
515	20240626	112500	190973505	3580	3580	3580	3575	1450
516	20240626	112400	185785205	3585	3585	3585	3585	466
517	20240626	112300	184114595	3585	3585	3585	3585	772
518	20240626	112200	181346975	3590	3590	3590	3590	67
519	20240626	112100	181106445	3600	3600	3600	3600	0
520	20240626	112000	181106445	3600	3600	3600	3600	0
521	20240626	111900	181106445	3600	3600	3600	3600	0
522	20240626	111800	181106445	3600	3600	3600	3600	0
523	20240626	111700	181106445	3600	3600	3600	3600	0
524	20240626	111600	181106445	3600	3595	3600	3595	5
525	20240626	111500	181088455	3595	3595	3595	3595	0
526	20240626	111400	181088455	3595	3595	3595	3595	0
527	20240626	111300	181088455	3595	3595	3595	3595	0
528	20240626	111200	181088455	3595	3600	3600	3595	4
529	20240626	111100	181074060	3595	3595	3600	3595	137
530	20240626	111000	180580890	3600	3595	3600	3595	4
531	20240626	110900	180566495	3595	3595	3600	3595	4
532	20240626	110800	180552105	3600	3590	3600	3590	2
533	20240626	110700	180544915	3600	3580	3600	3580	1774
534	20240626	110600	174188015	3580	3580	3580	3580	314
535	20240626	110500	173063895	3580	3580	3580	3580	0
536	20240626	110400	173063895	3580	3580	3580	3580	0
537	20240626	110300	173063895	3580	3580	3580	3580	0
538	20240626	110200	173063895	3580	3580	3580	3580	0
539	20240626	110100	173063895	3580	3580	3580	3580	5
540	20240626	110000	173045995	3580	3580	3580	3580	0
541	20240626	105900	173045995	3580	3580	3580	3580	0
542	20240626	105800	173045995	3580	3580	3580	3580	15
543	20240626	105700	172992295	3580	3575	3580	3575	2314
544	20240626	105600	164719740	3575	3575	3575	3575	3340
545	20240626	105500	152779240	3575	3575	3575	3575	1
546	20240626	105400	152775665	3580	3580	3580	3580	0
547	20240626	105300	152775665	3580	3580	3580	3580	100
548	20240626	105200	152417665	3580	3580	3580	3580	1099
549	20240626	105100	148483245	3580	3580	3580	3580	51
550	20240626	105000	148300665	3575	3580	3580	3575	138
551	20240626	104900	147806700	3580	3575	3580	3575	174
552	20240626	104800	147184605	3575	3575	3575	3575	10
553	20240626	104700	147148855	3575	3575	3575	3575	169
554	20240626	104600	146544680	3575	3570	3575	3565	510
555	20240626	104500	144726415	3570	3570	3575	3570	2120
556	20240626	104400	137153020	3570	3575	3580	3570	1465
557	20240626	104300	131916565	3580	3575	3580	3575	121
558	20240626	104200	131483890	3580	3580	3580	3580	93
559	20240626	104100	131150950	3585	3585	3585	3585	10
560	20240626	104000	131115100	3585	3585	3585	3585	444
561	20240626	103900	129523360	3585	3590	3590	3585	247
562	20240626	103800	128637730	3590	3595	3595	3580	2369
563	20240626	103700	120152265	3595	3595	3595	3595	0
564	20240626	103600	120152265	3595	3595	3595	3595	0
565	20240626	103500	120152265	3595	3595	3595	3595	4
566	20240626	103400	120137885	3595	3595	3600	3595	8
567	20240626	103300	120109120	3595	3590	3595	3590	296
568	20240626	103200	119045005	3590	3590	3590	3590	5
569	20240626	103100	119027055	3585	3585	3585	3585	7
570	20240626	103000	119001960	3585	3585	3585	3585	6
571	20240626	102900	118980450	3585	3585	3600	3585	38
572	20240626	102800	118843785	3585	3585	3585	3585	860
573	20240626	102700	115760685	3585	3585	3585	3580	357
574	20240626	102600	114482555	3585	3585	3585	3585	135
575	20240626	102500	113998580	3590	3590	3590	3590	22
576	20240626	102400	113919600	3590	3585	3590	3585	201
577	20240626	102300	113199010	3590	3610	3610	3590	7086
578	20240626	102200	87696725	3605	3610	3610	3605	841
579	20240626	102100	84660725	3615	3615	3615	3610	9
580	20240626	102000	84628225	3610	3610	3610	3605	462
581	20240626	101900	82960410	3605	3610	3610	3605	17
582	20240626	101800	82899045	3610	3605	3610	3605	279
583	20240626	101700	81893230	3610	3610	3610	3610	119
584	20240626	101600	81463640	3615	3615	3620	3615	18
585	20240626	101500	81398565	3620	3620	3620	3615	5
586	20240626	101400	81380480	3615	3620	3620	3615	2
587	20240626	101300	81373245	3620	3610	3620	3610	2
588	20240626	101200	81366015	3625	3625	3625	3610	4767
589	20240626	101100	64139430	3625	3625	3625	3625	0
590	20240626	101000	64139430	3625	3625	3625	3625	0
591	20240626	100900	64139430	3625	3625	3625	3620	181
592	20240626	100800	63483805	3625	3625	3625	3625	0
593	20240626	100700	63483805	3625	3625	3625	3625	0
594	20240626	100600	63483805	3625	3625	3625	3625	0
595	20240626	100500	63483805	3625	3625	3625	3625	10
596	20240626	100400	63447555	3625	3620	3625	3620	38
597	20240626	100300	63309815	3620	3625	3625	3615	109
598	20240626	100200	62915485	3625	3625	3625	3625	1
599	20240626	100100	62911860	3620	3620	3620	3620	3
600	20240626	100000	62901000	3625	3620	3625	3620	11
601	20240626	095900	62861150	3620	3625	3625	3615	34
602	20240626	095800	62738065	3625	3625	3625	3625	0
603	20240626	095700	62738065	3625	3625	3625	3625	0
604	20240626	095600	62738065	3625	3625	3625	3625	0
605	20240626	095500	62738065	3625	3625	3625	3625	106
606	20240626	095400	62353815	3625	3625	3625	3625	51
607	20240626	095300	62168940	3625	3615	3625	3615	31
608	20240626	095200	62056790	3610	3610	3610	3610	0
609	20240626	095100	62056790	3610	3610	3610	3610	0
610	20240626	095000	62056790	3610	3620	3620	3610	52
611	20240626	094900	61869040	3610	3620	3620	3605	2909
612	20240626	094800	51376835	3620	3615	3620	3615	64
613	20240626	094700	51145465	3620	3620	3625	3615	84
614	20240626	094600	50841445	3625	3620	3625	3615	492
615	20240626	094500	49062790	3620	3620	3620	3620	1
616	20240626	094400	49059170	3620	3620	3620	3620	97
617	20240626	094300	48708030	3625	3625	3625	3625	0
618	20240626	094200	48708030	3625	3625	3625	3625	1
619	20240626	094100	48704405	3620	3615	3620	3615	92
620	20240626	094000	48371400	3620	3615	3620	3615	23
621	20240626	093900	48288225	3620	3620	3620	3620	55
622	20240626	093800	48089125	3620	3620	3620	3620	50
623	20240626	093700	47908125	3615	3615	3615	3615	0
624	20240626	093600	47908125	3615	3620	3620	3615	50
625	20240626	093500	47727370	3615	3615	3615	3615	0
626	20240626	093400	47727370	3615	3615	3615	3615	199
627	20240626	093300	47007985	3615	3615	3615	3615	549
628	20240626	093200	45023350	3625	3620	3625	3620	1321
629	20240626	093100	40241320	3620	3620	3625	3620	10
630	20240626	093000	40205115	3625	3620	3625	3620	625
631	20240626	092900	37942590	3620	3620	3620	3620	2
632	20240626	092800	37935350	3615	3615	3615	3615	1
633	20240626	092700	37931735	3615	3615	3620	3615	7
634	20240626	092600	37906420	3615	3620	3620	3615	357
635	20240626	092500	36615340	3620	3620	3620	3620	51
636	20240626	092400	36430720	3620	3620	3620	3620	9
637	20240626	092300	36398140	3620	3620	3620	3620	1268
638	20240626	092200	31807980	3615	3620	3620	3615	155
639	20240626	092100	31247630	3620	3625	3625	3620	81
640	20240626	092000	30954385	3625	3625	3625	3625	38
641	20240626	091900	30816635	3630	3625	3630	3625	174
642	20240626	091800	30185385	3630	3630	3630	3630	23
643	20240626	091700	30101895	3635	3640	3640	3635	2
644	20240626	091600	30094620	3640	3640	3640	3640	0
645	20240626	091500	30094620	3640	3640	3640	3640	0
646	20240626	091400	30094620	3640	3640	3640	3635	44
647	20240626	091300	29934480	3630	3640	3640	3630	623
648	20240626	091200	27671415	3640	3640	3650	3640	1135
649	20240626	091100	23539985	3640	3640	3640	3640	404
650	20240626	091000	22069425	3650	3650	3650	3650	82
651	20240626	090900	21770125	3650	3650	3650	3650	81
652	20240626	090800	21474475	3655	3655	3655	3655	0
653	20240626	090700	21474475	3655	3650	3655	3640	51
654	20240626	090600	21288245	3635	3635	3635	3635	432
655	20240626	090500	19717925	3635	3655	3655	3635	1495
656	20240626	090400	14273725	3655	3670	3670	3655	806
657	20240626	090300	11326630	3660	3660	3660	3660	428
658	20240626	090200	9760150	3660	3675	3675	3660	2645
659	20240626	090100	55500	3700	3700	3700	3700	0
660	20240626	090000	55500	3700	3700	3700	3700	15