KissMeData/357120/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212400	639082895	4635	4635	4635	4635	1827
3	20240626	212300	639082895	4635	4635	4635	4635	0
4	20240626	212200	639082895	4635	4635	4635	4635	0
5	20240626	212100	639082895	4635	4635	4635	4635	0
6	20240626	212000	639082895	4635	4635	4635	4635	0
7	20240626	211900	639082895	4635	4635	4635	4635	0
8	20240626	211800	639082895	4635	4635	4635	4635	0
9	20240626	211700	639082895	4635	4635	4635	4635	0
10	20240626	211600	639082895	4635	4635	4635	4635	0
11	20240626	211500	639082895	4635	4635	4635	4635	0
12	20240626	211400	639082895	4635	4635	4635	4635	0
13	20240626	211300	639082895	4635	4635	4635	4635	0
14	20240626	211200	639082895	4635	4635	4635	4635	0
15	20240626	211100	639082895	4635	4635	4635	4635	0
16	20240626	211000	639082895	4635	4635	4635	4635	0
17	20240626	210900	639082895	4635	4635	4635	4635	0
18	20240626	210800	639082895	4635	4635	4635	4635	0
19	20240626	210700	639082895	4635	4635	4635	4635	0
20	20240626	210600	639082895	4635	4635	4635	4635	0
21	20240626	210500	639082895	4635	4635	4635	4635	0
22	20240626	210400	639082895	4635	4635	4635	4635	0
23	20240626	210300	639082895	4635	4635	4635	4635	0
24	20240626	210200	639082895	4635	4635	4635	4635	0
25	20240626	210100	639082895	4635	4635	4635	4635	0
26	20240626	210000	639082895	4635	4635	4635	4635	0
27	20240626	205900	639082895	4635	4635	4635	4635	0
28	20240626	205800	639082895	4635	4635	4635	4635	0
29	20240626	205700	639082895	4635	4635	4635	4635	0
30	20240626	205600	639082895	4635	4635	4635	4635	0
31	20240626	205500	639082895	4635	4635	4635	4635	0
32	20240626	205400	639082895	4635	4635	4635	4635	1827
33	20240626	205300	639082895	4635	4635	4635	4635	0
34	20240626	205200	639082895	4635	4635	4635	4635	0
35	20240626	205100	639082895	4635	4635	4635	4635	0
36	20240626	205000	639082895	4635	4635	4635	4635	0
37	20240626	204900	639082895	4635	4635	4635	4635	0
38	20240626	204800	639082895	4635	4635	4635	4635	0
39	20240626	204700	639082895	4635	4635	4635	4635	0
40	20240626	204600	639082895	4635	4635	4635	4635	0
41	20240626	204500	639082895	4635	4635	4635	4635	0
42	20240626	204400	639082895	4635	4635	4635	4635	0
43	20240626	204300	639082895	4635	4635	4635	4635	0
44	20240626	204200	639082895	4635	4635	4635	4635	0
45	20240626	204100	639082895	4635	4635	4635	4635	0
46	20240626	204000	639082895	4635	4635	4635	4635	0
47	20240626	203900	639082895	4635	4635	4635	4635	0
48	20240626	203800	639082895	4635	4635	4635	4635	0
49	20240626	203700	639082895	4635	4635	4635	4635	0
50	20240626	203600	639082895	4635	4635	4635	4635	0
51	20240626	203500	639082895	4635	4635	4635	4635	0
52	20240626	203400	639082895	4635	4635	4635	4635	0
53	20240626	203300	639082895	4635	4635	4635	4635	0
54	20240626	203200	639082895	4635	4635	4635	4635	0
55	20240626	203100	639082895	4635	4635	4635	4635	0
56	20240626	203000	639082895	4635	4635	4635	4635	0
57	20240626	202900	639082895	4635	4635	4635	4635	0
58	20240626	202800	639082895	4635	4635	4635	4635	0
59	20240626	202700	639082895	4635	4635	4635	4635	0
60	20240626	202600	639082895	4635	4635	4635	4635	0
61	20240626	202500	639082895	4635	4635	4635	4635	0
62	20240626	202400	639082895	4635	4635	4635	4635	1827
63	20240626	202300	639082895	4635	4635	4635	4635	0
64	20240626	202200	639082895	4635	4635	4635	4635	0
65	20240626	202100	639082895	4635	4635	4635	4635	0
66	20240626	202000	639082895	4635	4635	4635	4635	0
67	20240626	201900	639082895	4635	4635	4635	4635	0
68	20240626	201800	639082895	4635	4635	4635	4635	0
69	20240626	201700	639082895	4635	4635	4635	4635	0
70	20240626	201600	639082895	4635	4635	4635	4635	0
71	20240626	201500	639082895	4635	4635	4635	4635	0
72	20240626	201400	639082895	4635	4635	4635	4635	0
73	20240626	201300	639082895	4635	4635	4635	4635	0
74	20240626	201200	639082895	4635	4635	4635	4635	0
75	20240626	201100	639082895	4635	4635	4635	4635	0
76	20240626	201000	639082895	4635	4635	4635	4635	0
77	20240626	200900	639082895	4635	4635	4635	4635	0
78	20240626	200800	639082895	4635	4635	4635	4635	0
79	20240626	200700	639082895	4635	4635	4635	4635	0
80	20240626	200600	639082895	4635	4635	4635	4635	0
81	20240626	200500	639082895	4635	4635	4635	4635	0
82	20240626	200400	639082895	4635	4635	4635	4635	0
83	20240626	200300	639082895	4635	4635	4635	4635	0
84	20240626	200200	639082895	4635	4635	4635	4635	0
85	20240626	200100	639082895	4635	4635	4635	4635	0
86	20240626	200000	639082895	4635	4635	4635	4635	0
87	20240626	195900	639082895	4635	4635	4635	4635	0
88	20240626	195800	639082895	4635	4635	4635	4635	0
89	20240626	195700	639082895	4635	4635	4635	4635	0
90	20240626	195600	639082895	4635	4635	4635	4635	0
91	20240626	195500	639082895	4635	4635	4635	4635	0
92	20240626	195400	639082895	4635	4635	4635	4635	1827
93	20240626	195300	639082895	4635	4635	4635	4635	0
94	20240626	195200	639082895	4635	4635	4635	4635	0
95	20240626	195100	639082895	4635	4635	4635	4635	0
96	20240626	195000	639082895	4635	4635	4635	4635	0
97	20240626	194900	639082895	4635	4635	4635	4635	0
98	20240626	194800	639082895	4635	4635	4635	4635	0
99	20240626	194700	639082895	4635	4635	4635	4635	0
100	20240626	194600	639082895	4635	4635	4635	4635	0
101	20240626	194500	639082895	4635	4635	4635	4635	0
102	20240626	194400	639082895	4635	4635	4635	4635	0
103	20240626	194300	639082895	4635	4635	4635	4635	0
104	20240626	194200	639082895	4635	4635	4635	4635	0
105	20240626	194100	639082895	4635	4635	4635	4635	0
106	20240626	194000	639082895	4635	4635	4635	4635	0
107	20240626	193900	639082895	4635	4635	4635	4635	0
108	20240626	193800	639082895	4635	4635	4635	4635	0
109	20240626	193700	639082895	4635	4635	4635	4635	0
110	20240626	193600	639082895	4635	4635	4635	4635	0
111	20240626	193500	639082895	4635	4635	4635	4635	0
112	20240626	193400	639082895	4635	4635	4635	4635	0
113	20240626	193300	639082895	4635	4635	4635	4635	0
114	20240626	193200	639082895	4635	4635	4635	4635	0
115	20240626	193100	639082895	4635	4635	4635	4635	0
116	20240626	193000	639082895	4635	4635	4635	4635	0
117	20240626	192900	639082895	4635	4635	4635	4635	0
118	20240626	192800	639082895	4635	4635	4635	4635	0
119	20240626	192700	639082895	4635	4635	4635	4635	0
120	20240626	192600	639082895	4635	4635	4635	4635	0
121	20240626	192500	639082895	4635	4635	4635	4635	0
122	20240626	192400	639082895	4635	4635	4635	4635	1827
123	20240626	192300	639082895	4635	4635	4635	4635	0
124	20240626	192200	639082895	4635	4635	4635	4635	0
125	20240626	192100	639082895	4635	4635	4635	4635	0
126	20240626	192000	639082895	4635	4635	4635	4635	0
127	20240626	191900	639082895	4635	4635	4635	4635	0
128	20240626	191800	639082895	4635	4635	4635	4635	0
129	20240626	191700	639082895	4635	4635	4635	4635	0
130	20240626	191600	639082895	4635	4635	4635	4635	0
131	20240626	191500	639082895	4635	4635	4635	4635	0
132	20240626	191400	639082895	4635	4635	4635	4635	0
133	20240626	191300	639082895	4635	4635	4635	4635	0
134	20240626	191200	639082895	4635	4635	4635	4635	0
135	20240626	191100	639082895	4635	4635	4635	4635	0
136	20240626	191000	639082895	4635	4635	4635	4635	0
137	20240626	190900	639082895	4635	4635	4635	4635	0
138	20240626	190800	639082895	4635	4635	4635	4635	0
139	20240626	190700	639082895	4635	4635	4635	4635	0
140	20240626	190600	639082895	4635	4635	4635	4635	0
141	20240626	190500	639082895	4635	4635	4635	4635	0
142	20240626	190400	639082895	4635	4635	4635	4635	0
143	20240626	190300	639082895	4635	4635	4635	4635	0
144	20240626	190200	639082895	4635	4635	4635	4635	0
145	20240626	190100	639082895	4635	4635	4635	4635	0
146	20240626	190000	639082895	4635	4635	4635	4635	0
147	20240626	185900	639082895	4635	4635	4635	4635	0
148	20240626	185800	639082895	4635	4635	4635	4635	0
149	20240626	185700	639082895	4635	4635	4635	4635	0
150	20240626	185600	639082895	4635	4635	4635	4635	0
151	20240626	185500	639082895	4635	4635	4635	4635	0
152	20240626	185400	639082895	4635	4635	4635	4635	1827
153	20240626	185300	639082895	4635	4635	4635	4635	0
154	20240626	185200	639082895	4635	4635	4635	4635	0
155	20240626	185100	639082895	4635	4635	4635	4635	0
156	20240626	185000	639082895	4635	4635	4635	4635	0
157	20240626	184900	639082895	4635	4635	4635	4635	0
158	20240626	184800	639082895	4635	4635	4635	4635	0
159	20240626	184700	639082895	4635	4635	4635	4635	0
160	20240626	184600	639082895	4635	4635	4635	4635	0
161	20240626	184500	639082895	4635	4635	4635	4635	0
162	20240626	184400	639082895	4635	4635	4635	4635	0
163	20240626	184300	639082895	4635	4635	4635	4635	0
164	20240626	184200	639082895	4635	4635	4635	4635	0
165	20240626	184100	639082895	4635	4635	4635	4635	0
166	20240626	184000	639082895	4635	4635	4635	4635	0
167	20240626	183900	639082895	4635	4635	4635	4635	0
168	20240626	183800	639082895	4635	4635	4635	4635	0
169	20240626	183700	639082895	4635	4635	4635	4635	0
170	20240626	183600	639082895	4635	4635	4635	4635	0
171	20240626	183500	639082895	4635	4635	4635	4635	0
172	20240626	183400	639082895	4635	4635	4635	4635	0
173	20240626	183300	639082895	4635	4635	4635	4635	0
174	20240626	183200	639082895	4635	4635	4635	4635	0
175	20240626	183100	639082895	4635	4635	4635	4635	0
176	20240626	183000	639082895	4635	4635	4635	4635	0
177	20240626	182900	639082895	4635	4635	4635	4635	0
178	20240626	182800	639082895	4635	4635	4635	4635	0
179	20240626	182700	639082895	4635	4635	4635	4635	0
180	20240626	182600	639082895	4635	4635	4635	4635	0
181	20240626	182500	639082895	4635	4635	4635	4635	0
182	20240626	182400	639082895	4635	4635	4635	4635	1827
183	20240626	182300	639082895	4635	4635	4635	4635	0
184	20240626	182200	639082895	4635	4635	4635	4635	0
185	20240626	182100	639082895	4635	4635	4635	4635	0
186	20240626	182000	639082895	4635	4635	4635	4635	0
187	20240626	181900	639082895	4635	4635	4635	4635	0
188	20240626	181800	639082895	4635	4635	4635	4635	0
189	20240626	181700	639082895	4635	4635	4635	4635	0
190	20240626	181600	639082895	4635	4635	4635	4635	0
191	20240626	181500	639082895	4635	4635	4635	4635	0
192	20240626	181400	639082895	4635	4635	4635	4635	0
193	20240626	181300	639082895	4635	4635	4635	4635	0
194	20240626	181200	639082895	4635	4635	4635	4635	0
195	20240626	181100	639082895	4635	4635	4635	4635	0
196	20240626	181000	639082895	4635	4635	4635	4635	0
197	20240626	180900	639082895	4635	4635	4635	4635	0
198	20240626	180800	639082895	4635	4635	4635	4635	0
199	20240626	180700	639082895	4635	4635	4635	4635	0
200	20240626	180600	639082895	4635	4635	4635	4635	0
201	20240626	180500	639082895	4635	4635	4635	4635	0
202	20240626	180400	639082895	4635	4635	4635	4635	0
203	20240626	180300	639082895	4635	4635	4635	4635	0
204	20240626	180200	639082895	4635	4635	4635	4635	0
205	20240626	180100	639082895	4635	4635	4635	4635	0
206	20240626	180000	639082895	4635	4635	4635	4635	0
207	20240626	175900	639082895	4635	4635	4635	4635	0
208	20240626	175800	639082895	4635	4635	4635	4635	0
209	20240626	175700	639082895	4635	4635	4635	4635	0
210	20240626	175600	639082895	4635	4635	4635	4635	0
211	20240626	175500	639082895	4635	4635	4635	4635	0
212	20240626	175400	639082895	4635	4635	4635	4635	1827
213	20240626	175300	639082895	4635	4635	4635	4635	0
214	20240626	175200	639082895	4635	4635	4635	4635	0
215	20240626	175100	639082895	4635	4635	4635	4635	0
216	20240626	175000	639082895	4635	4635	4635	4635	0
217	20240626	174900	639082895	4635	4635	4635	4635	0
218	20240626	174800	639082895	4635	4635	4635	4635	0
219	20240626	174700	639082895	4635	4635	4635	4635	0
220	20240626	174600	639082895	4635	4635	4635	4635	0
221	20240626	174500	639082895	4635	4635	4635	4635	0
222	20240626	174400	639082895	4635	4635	4635	4635	0
223	20240626	174300	639082895	4635	4635	4635	4635	0
224	20240626	174200	639082895	4635	4635	4635	4635	0
225	20240626	174100	639082895	4635	4635	4635	4635	0
226	20240626	174000	639082895	4635	4635	4635	4635	0
227	20240626	173900	639082895	4635	4635	4635	4635	0
228	20240626	173800	639082895	4635	4635	4635	4635	0
229	20240626	173700	639082895	4635	4635	4635	4635	0
230	20240626	173600	639082895	4635	4635	4635	4635	0
231	20240626	173500	639082895	4635	4635	4635	4635	0
232	20240626	173400	639082895	4635	4635	4635	4635	0
233	20240626	173300	639082895	4635	4635	4635	4635	0
234	20240626	173200	639082895	4635	4635	4635	4635	0
235	20240626	173100	639082895	4635	4635	4635	4635	0
236	20240626	173000	639082895	4635	4635	4635	4635	0
237	20240626	172900	639082895	4635	4635	4635	4635	0
238	20240626	172800	639082895	4635	4635	4635	4635	0
239	20240626	172700	639082895	4635	4635	4635	4635	0
240	20240626	172600	639082895	4635	4635	4635	4635	0
241	20240626	172500	639082895	4635	4635	4635	4635	0
242	20240626	172400	639082895	4635	4635	4635	4635	1827
243	20240626	172300	639082895	4635	4635	4635	4635	0
244	20240626	172200	639082895	4635	4635	4635	4635	0
245	20240626	172100	639082895	4635	4635	4635	4635	0
246	20240626	172000	639082895	4635	4635	4635	4635	0
247	20240626	171900	639082895	4635	4635	4635	4635	0
248	20240626	171800	639082895	4635	4635	4635	4635	0
249	20240626	171700	639082895	4635	4635	4635	4635	0
250	20240626	171600	639082895	4635	4635	4635	4635	0
251	20240626	171500	639082895	4635	4635	4635	4635	0
252	20240626	171400	639082895	4635	4635	4635	4635	0
253	20240626	171300	639082895	4635	4635	4635	4635	0
254	20240626	171200	639082895	4635	4635	4635	4635	0
255	20240626	171100	639082895	4635	4635	4635	4635	0
256	20240626	171000	639082895	4635	4635	4635	4635	0
257	20240626	170900	639082895	4635	4635	4635	4635	0
258	20240626	170800	639082895	4635	4635	4635	4635	0
259	20240626	170700	639082895	4635	4635	4635	4635	0
260	20240626	170600	639082895	4635	4635	4635	4635	0
261	20240626	170500	639082895	4635	4635	4635	4635	0
262	20240626	170400	639082895	4635	4635	4635	4635	0
263	20240626	170300	639082895	4635	4635	4635	4635	0
264	20240626	170200	639082895	4635	4635	4635	4635	0
265	20240626	170100	639082895	4635	4635	4635	4635	0
266	20240626	170000	639082895	4635	4635	4635	4635	0
267	20240626	165900	639082895	4635	4635	4635	4635	0
268	20240626	165800	639082895	4635	4635	4635	4635	0
269	20240626	165700	639082895	4635	4635	4635	4635	0
270	20240626	165600	639082895	4635	4635	4635	4635	0
271	20240626	165500	639082895	4635	4635	4635	4635	0
272	20240626	165400	639082895	4635	4635	4635	4635	1827
273	20240626	165300	639082895	4635	4635	4635	4635	0
274	20240626	165200	639082895	4635	4635	4635	4635	0
275	20240626	165100	639082895	4635	4635	4635	4635	0
276	20240626	165000	639082895	4635	4635	4635	4635	0
277	20240626	164900	639082895	4635	4635	4635	4635	0
278	20240626	164800	639082895	4635	4635	4635	4635	0
279	20240626	164700	639082895	4635	4635	4635	4635	0
280	20240626	164600	639082895	4635	4635	4635	4635	0
281	20240626	164500	639082895	4635	4635	4635	4635	0
282	20240626	164400	639082895	4635	4635	4635	4635	0
283	20240626	164300	639082895	4635	4635	4635	4635	0
284	20240626	164200	639082895	4635	4635	4635	4635	0
285	20240626	164100	639082895	4635	4635	4635	4635	0
286	20240626	164000	639082895	4635	4635	4635	4635	0
287	20240626	163900	639082895	4635	4635	4635	4635	0
288	20240626	163800	639082895	4635	4635	4635	4635	0
289	20240626	163700	639082895	4635	4635	4635	4635	0
290	20240626	163600	639082895	4635	4635	4635	4635	0
291	20240626	163500	639082895	4635	4635	4635	4635	0
292	20240626	163400	639082895	4635	4635	4635	4635	0
293	20240626	163300	639082895	4635	4635	4635	4635	0
294	20240626	163200	639082895	4635	4635	4635	4635	0
295	20240626	163100	639082895	4635	4635	4635	4635	0
296	20240626	163000	639082895	4635	4635	4635	4635	0
297	20240626	162900	639082895	4635	4635	4635	4635	0
298	20240626	162800	639082895	4635	4635	4635	4635	0
299	20240626	162700	639082895	4635	4635	4635	4635	0
300	20240626	162600	639082895	4635	4635	4635	4635	0
301	20240626	162500	639082895	4635	4635	4635	4635	0
302	20240626	162400	639082895	4635	4635	4635	4635	1827
303	20240626	162300	639082895	4635	4635	4635	4635	0
304	20240626	162200	639082895	4635	4635	4635	4635	0
305	20240626	162100	639082895	4635	4635	4635	4635	0
306	20240626	162000	639082895	4635	4635	4635	4635	0
307	20240626	161900	639082895	4635	4635	4635	4635	0
308	20240626	161800	639082895	4635	4635	4635	4635	0
309	20240626	161700	639082895	4635	4635	4635	4635	0
310	20240626	161600	639082895	4635	4635	4635	4635	0
311	20240626	161500	639082895	4635	4635	4635	4635	0
312	20240626	161400	639082895	4635	4635	4635	4635	0
313	20240626	161300	639082895	4635	4635	4635	4635	0
314	20240626	161200	639082895	4635	4635	4635	4635	0
315	20240626	161100	639082895	4635	4635	4635	4635	0
316	20240626	161000	639082895	4635	4635	4635	4635	0
317	20240626	160900	639082895	4635	4635	4635	4635	0
318	20240626	160800	639082895	4635	4635	4635	4635	0
319	20240626	160700	639082895	4635	4635	4635	4635	0
320	20240626	160600	639082895	4635	4635	4635	4635	0
321	20240626	160500	639082895	4635	4635	4635	4635	0
322	20240626	160400	639082895	4635	4635	4635	4635	0
323	20240626	160300	639082895	4635	4635	4635	4635	0
324	20240626	160200	639082895	4635	4635	4635	4635	0
325	20240626	160100	639082895	4635	4635	4635	4635	0
326	20240626	160000	639082895	4635	4635	4635	4635	0
327	20240626	155900	639082895	4635	4635	4635	4635	0
328	20240626	155800	639082895	4635	4635	4635	4635	0
329	20240626	155700	639082895	4635	4635	4635	4635	0
330	20240626	155600	639082895	4635	4635	4635	4635	0
331	20240626	155500	639082895	4635	4635	4635	4635	0
332	20240626	155400	639082895	4635	4635	4635	4635	1827
333	20240626	155300	639082895	4635	4635	4635	4635	0
334	20240626	155200	639082895	4635	4635	4635	4635	0
335	20240626	155100	639082895	4635	4635	4635	4635	0
336	20240626	155000	639082895	4635	4635	4635	4635	0
337	20240626	154900	639082895	4635	4635	4635	4635	0
338	20240626	154800	639082895	4635	4635	4635	4635	0
339	20240626	154700	639082895	4635	4635	4635	4635	0
340	20240626	154600	639082895	4635	4635	4635	4635	0
341	20240626	154500	639082895	4635	4635	4635	4635	0
342	20240626	154400	639082895	4635	4635	4635	4635	0
343	20240626	154300	639082895	4635	4635	4635	4635	0
344	20240626	154200	639082895	4635	4635	4635	4635	0
345	20240626	154100	639082895	4635	4635	4635	4635	0
346	20240626	154000	639082895	4635	4635	4635	4635	0
347	20240626	153900	639082895	4635	4635	4635	4635	0
348	20240626	153800	639082895	4635	4635	4635	4635	0
349	20240626	153700	639082895	4635	4635	4635	4635	0
350	20240626	153600	639082895	4635	4635	4635	4635	0
351	20240626	153500	639082895	4635	4635	4635	4635	0
352	20240626	153400	639082895	4635	4635	4635	4635	0
353	20240626	153300	639082895	4635	4635	4635	4635	0
354	20240626	153200	639082895	4635	4635	4635	4635	0
355	20240626	153100	639082895	4635	4635	4635	4635	0
356	20240626	153000	639082895	4635	4635	4635	4635	1827
357	20240626	152900	630614750	4620	4620	4620	4620	0
358	20240626	152800	630614750	4620	4620	4620	4620	0
359	20240626	152700	630614750	4620	4620	4620	4620	0
360	20240626	152600	630614750	4620	4620	4620	4620	0
361	20240626	152500	630614750	4620	4620	4620	4620	0
362	20240626	152400	630614750	4620	4620	4620	4620	0
363	20240626	152300	630614750	4620	4620	4620	4620	0
364	20240626	152200	630614750	4620	4620	4620	4620	0
365	20240626	152100	630614750	4620	4620	4620	4620	0
366	20240626	152000	630614750	4620	4620	4620	4620	0
367	20240626	151900	630614750	4620	4615	4620	4615	115
368	20240626	151800	630083500	4620	4620	4620	4620	0
369	20240626	151700	630083500	4620	4615	4620	4610	100
370	20240626	151600	629622425	4615	4610	4615	4610	2187
371	20240626	151500	619539420	4610	4610	4610	4610	0
372	20240626	151400	619539420	4610	4610	4610	4610	0
373	20240626	151300	619539420	4610	4615	4615	4610	301
374	20240626	151200	618151755	4620	4620	4620	4620	220
375	20240626	151100	617135355	4620	4620	4620	4620	856
376	20240626	151000	613180635	4615	4620	4620	4615	49
377	20240626	150900	612954475	4620	4615	4620	4615	761
378	20240626	150800	609442205	4620	4620	4620	4620	16
379	20240626	150700	609368285	4620	4615	4620	4615	203
380	20240626	150600	608431425	4615	4615	4615	4615	870
381	20240626	150500	604416375	4615	4610	4615	4610	1407
382	20240626	150400	597924160	4615	4615	4615	4615	0
383	20240626	150300	597924160	4615	4615	4615	4615	0
384	20240626	150200	597924160	4615	4615	4615	4610	938
385	20240626	150100	593595395	4615	4615	4615	4615	1256
386	20240626	150000	587798955	4615	4610	4620	4610	981
387	20240626	145900	583272570	4610	4610	4610	4610	0
388	20240626	145800	583272570	4610	4615	4620	4610	225
389	20240626	145700	582234230	4615	4610	4615	4610	1305
390	20240626	145600	576217760	4615	4615	4615	4615	23
391	20240626	145500	576111615	4615	4620	4620	4615	458
392	20240626	145400	573997890	4615	4620	4620	4615	225
393	20240626	145300	572959375	4615	4620	4620	4615	561
394	20240626	145200	570370250	4615	4615	4615	4615	414
395	20240626	145100	568459640	4620	4620	4620	4615	417
396	20240626	145000	566534085	4620	4620	4620	4620	0
397	20240626	144900	566534085	4620	4615	4620	4615	208
398	20240626	144800	565574110	4620	4620	4620	4620	13
399	20240626	144700	565514050	4620	4620	4620	4620	268
400	20240626	144600	564275890	4610	4620	4620	4610	5356
401	20240626	144500	539561340	4620	4620	4620	4620	58
402	20240626	144400	539293380	4615	4615	4615	4615	54
403	20240626	144300	539044170	4620	4615	4620	4615	207
404	20240626	144200	538088815	4620	4620	4620	4620	0
405	20240626	144100	538088815	4620	4615	4620	4615	208
406	20240626	144000	537128845	4620	4620	4620	4620	1
407	20240626	143900	537124225	4620	4620	4620	4620	11
408	20240626	143800	537073405	4610	4620	4620	4610	206
409	20240626	143700	536123735	4620	4620	4620	4620	2
410	20240626	143600	536114495	4620	4620	4620	4620	0
411	20240626	143500	536114495	4620	4620	4620	4620	577
412	20240626	143400	533448755	4620	4620	4620	4620	215
413	20240626	143300	532455455	4620	4610	4620	4610	265
414	20240626	143200	531233125	4620	4620	4620	4620	517
415	20240626	143100	528844585	4620	4620	4620	4615	2030
416	20240626	143000	519466245	4615	4620	4620	4615	401
417	20240626	142900	517615625	4620	4620	4620	4620	1
418	20240626	142800	517611005	4620	4615	4620	4615	142
419	20240626	142700	516955610	4620	4615	4620	4615	385
420	20240626	142600	515178245	4620	4620	4620	4620	76
421	20240626	142500	514827125	4620	4615	4620	4615	848
422	20240626	142400	510911175	4620	4620	4620	4620	134
423	20240626	142300	510292095	4615	4620	4620	4615	469
424	20240626	142200	508126365	4615	4620	4620	4615	202
425	20240626	142100	507194110	4620	4615	4620	4615	85
426	20240626	142000	506801685	4620	4620	4620	4620	66
427	20240626	141900	506496765	4615	4615	4620	4615	414
428	20240626	141800	504585720	4620	4615	4620	4615	187
429	20240626	141700	503722230	4620	4615	4620	4615	429
430	20240626	141600	501741235	4620	4620	4620	4615	178
431	20240626	141500	500919520	4620	4620	4620	4620	60
432	20240626	141400	500642320	4615	4620	4620	4615	348
433	20240626	141300	499036000	4620	4620	4620	4620	36
434	20240626	141200	498869680	4620	4620	4620	4615	123
435	20240626	141100	498301785	4615	4615	4615	4615	212
436	20240626	141000	497323405	4620	4620	4620	4620	96
437	20240626	140900	496879885	4615	4615	4620	4615	523
438	20240626	140800	494465980	4620	4620	4620	4620	1
439	20240626	140700	494461360	4620	4620	4620	4620	20
440	20240626	140600	494368960	4615	4615	4615	4615	197
441	20240626	140500	493459805	4620	4620	4620	4620	27
442	20240626	140400	493335065	4620	4620	4620	4620	14
443	20240626	140300	493270385	4620	4615	4620	4615	397
444	20240626	140200	491437805	4615	4610	4620	4610	386
445	20240626	140100	489656530	4615	4615	4615	4615	132
446	20240626	140000	489047350	4610	4615	4615	4610	402
447	20240626	135900	487194120	4615	4615	4615	4615	37
448	20240626	135800	487023365	4610	4610	4615	4610	277
449	20240626	135700	485746065	4615	4615	4615	4615	59
450	20240626	135600	485473780	4615	4615	4615	4615	7
451	20240626	135500	485441475	4615	4610	4615	4610	495
452	20240626	135400	483158815	4615	4615	4615	4615	101
453	20240626	135300	482692700	4615	4615	4615	4610	399
454	20240626	135200	480852900	4615	4620	4620	4615	114
455	20240626	135100	480326680	4620	4620	4620	4610	431
456	20240626	135000	478338400	4620	4610	4620	4610	359
457	20240626	134900	476681790	4620	4620	4620	4610	442
458	20240626	134800	474642820	4620	4620	4620	4620	21
459	20240626	134700	474545800	4610	4610	4620	4610	610
460	20240626	134600	471732680	4620	4610	4620	4610	471
461	20240626	134500	469559930	4620	4620	4620	4620	157
462	20240626	134400	468834590	4610	4620	4620	4610	445
463	20240626	134300	466783090	4620	4620	4620	4620	73
464	20240626	134200	466445830	4620	4620	4620	4615	565
465	20240626	134100	463837360	4620	4620	4620	4620	111
466	20240626	134000	463324540	4615	4620	4620	4615	296
467	20240626	133900	461958475	4620	4620	4620	4615	291
468	20240626	133800	460615040	4615	4615	4615	4615	266
469	20240626	133700	459387450	4615	4615	4615	4615	71
470	20240626	133600	459059785	4615	4620	4620	4615	158
471	20240626	133500	458330580	4620	4620	4620	4620	83
472	20240626	133400	457947120	4620	4620	4620	4620	1301
473	20240626	133300	451936500	4625	4620	4625	4620	115
474	20240626	133200	451405160	4620	4620	4620	4620	53
475	20240626	133100	451160300	4620	4620	4625	4620	1242
476	20240626	133000	445421975	4625	4620	4625	4620	973
477	20240626	132900	440924275	4620	4620	4620	4620	502
478	20240626	132800	438605035	4615	4620	4620	4615	276
479	20240626	132700	437330905	4620	4620	4620	4620	489
480	20240626	132600	435071725	4620	4615	4620	4615	721
481	20240626	132500	431741690	4620	4620	4620	4620	525
482	20240626	132400	429316190	4620	4620	4620	4620	237
483	20240626	132300	428221250	4620	4615	4620	4610	790
484	20240626	132200	424573455	4615	4615	4615	4615	741
485	20240626	132100	421153740	4615	4615	4615	4610	689
486	20240626	132000	417974905	4605	4605	4605	4605	197
487	20240626	131900	417067720	4615	4615	4615	4615	535
488	20240626	131800	414598695	4615	4605	4615	4605	753
489	20240626	131700	411125570	4615	4615	4615	4615	584
490	20240626	131600	408430410	4615	4615	4615	4615	66
491	20240626	131500	408125820	4615	4605	4615	4605	753
492	20240626	131400	404652695	4615	4615	4615	4615	804
493	20240626	131300	400942235	4615	4615	4615	4615	554
494	20240626	131200	398385525	4605	4605	4605	4605	698
495	20240626	131100	395171235	4610	4605	4610	4605	1554
496	20240626	131000	388012295	4610	4610	4610	4610	642
497	20240626	130900	385052675	4605	4610	4610	4605	862
498	20240626	130800	381079840	4605	4610	4610	4605	765
499	20240626	130700	377556690	4615	4615	4620	4605	5832
500	20240626	130600	350685575	4620	4620	4620	4620	32
501	20240626	130500	350537735	4620	4620	4620	4620	56
502	20240626	130400	350279015	4615	4615	4615	4615	197
503	20240626	130300	349369860	4620	4620	4620	4620	20
504	20240626	130200	349277460	4615	4615	4620	4615	89
505	20240626	130100	348866510	4615	4620	4620	4615	196
506	20240626	130000	347961960	4620	4620	4620	4620	39
507	20240626	125900	347781780	4620	4615	4620	4610	412
508	20240626	125800	345880410	4615	4620	4620	4615	422
509	20240626	125700	343930795	4615	4620	4620	4615	1709
510	20240626	125600	336043665	4620	4610	4620	4610	262
511	20240626	125500	334835205	4620	4620	4620	4620	62
512	20240626	125400	334548765	4615	4615	4615	4615	18
513	20240626	125300	334465695	4615	4620	4620	4615	267
514	20240626	125200	333233105	4620	4620	4620	4620	383
515	20240626	125100	331463645	4620	4610	4620	4610	208
516	20240626	125000	330504655	4620	4620	4620	4620	18
517	20240626	124900	330421495	4620	4620	4620	4620	46
518	20240626	124800	330208975	4620	4610	4620	4610	218
519	20240626	124700	329203885	4620	4620	4620	4620	13
520	20240626	124600	329143825	4620	4620	4620	4620	59
521	20240626	124500	328871245	4620	4620	4620	4610	216
522	20240626	124400	327875295	4620	4620	4620	4620	19
523	20240626	124300	327787515	4620	4610	4620	4610	401
524	20240626	124200	325938035	4615	4615	4615	4615	5
525	20240626	124100	325914960	4615	4615	4615	4615	1
526	20240626	124000	325910345	4615	4615	4615	4615	75
527	20240626	123900	325564220	4620	4620	4620	4620	47
528	20240626	123800	325347080	4620	4615	4620	4615	24
529	20240626	123700	325236270	4615	4620	4620	4615	198
530	20240626	123600	324322425	4620	4620	4620	4620	73
531	20240626	123500	323985165	4620	4615	4620	4615	214
532	20240626	123400	322997470	4620	4620	4620	4620	128
533	20240626	123300	322406110	4620	4620	4620	4620	632
534	20240626	123200	319486270	4620	4615	4620	4615	210
535	20240626	123100	318517055	4615	4615	4615	4615	67
536	20240626	123000	318207850	4615	4615	4615	4615	80
537	20240626	122900	317838650	4615	4620	4620	4615	51
538	20240626	122800	317603280	4620	4615	4620	4615	26
539	20240626	122700	317483200	4615	4615	4615	4615	197
540	20240626	122600	316574045	4620	4620	4620	4620	25
541	20240626	122500	316458545	4615	4615	4615	4615	13
542	20240626	122400	316398550	4615	4615	4615	4610	374
543	20240626	122300	314673425	4620	4620	4620	4620	74
544	20240626	122200	314331545	4615	4615	4615	4615	33
545	20240626	122100	314179250	4615	4615	4620	4615	437
546	20240626	122000	312161135	4620	4620	4620	4620	115
547	20240626	121900	311629835	4620	4620	4620	4620	51
548	20240626	121800	311394215	4615	4620	4620	4615	219
549	20240626	121700	310383420	4620	4615	4620	4615	109
550	20240626	121600	309879845	4620	4615	4620	4615	248
551	20240626	121500	308735070	4620	4620	4620	4620	82
552	20240626	121400	308356230	4620	4615	4620	4615	118
553	20240626	121300	307811120	4615	4620	4620	4615	250
554	20240626	121200	306657110	4620	4620	4620	4620	73
555	20240626	121100	306319850	4620	4620	4620	4620	59
556	20240626	121000	306047270	4620	4620	4620	4615	294
557	20240626	120900	304689975	4620	4620	4620	4620	51
558	20240626	120800	304454355	4620	4615	4620	4615	379
559	20240626	120700	302704360	4620	4620	4620	4620	453
560	20240626	120600	300611500	4620	4620	4620	4620	51
561	20240626	120500	300375880	4620	4620	4620	4615	312
562	20240626	120400	298935425	4620	4620	4620	4620	116
563	20240626	120300	298399505	4620	4620	4620	4620	0
564	20240626	120200	298399505	4620	4620	4620	4615	271
565	20240626	120100	297148470	4620	4620	4620	4620	115
566	20240626	120000	296617170	4620	4615	4620	4615	289
567	20240626	115900	295282975	4620	4620	4620	4620	83
568	20240626	115800	294899515	4620	4620	4620	4620	107
569	20240626	115700	294405175	4610	4620	4620	4610	249
570	20240626	115600	293256775	4620	4620	4620	4610	123
571	20240626	115500	292688925	4620	4620	4620	4620	107
572	20240626	115400	292194585	4610	4620	4620	4610	229
573	20240626	115300	291138575	4620	4620	4620	4620	51
574	20240626	115200	290902955	4620	4610	4620	4610	339
575	20240626	115100	289339035	4615	4615	4615	4615	83
576	20240626	115000	288955990	4615	4615	4615	4615	51
577	20240626	114900	288720625	4615	4620	4620	4615	85
578	20240626	114800	288328095	4620	4620	4620	4620	74
579	20240626	114700	287986215	4620	4620	4620	4620	52
580	20240626	114600	287745975	4620	4615	4620	4615	271
581	20240626	114500	286494990	4620	4620	4620	4620	110
582	20240626	114400	285986790	4620	4615	4620	4615	249
583	20240626	114300	284837400	4620	4620	4620	4620	91
584	20240626	114200	284416980	4620	4620	4620	4620	150
585	20240626	114100	283723980	4620	4615	4620	4615	248
586	20240626	114000	282579205	4620	4620	4620	4620	296
587	20240626	113900	281211685	4615	4615	4615	4615	2000
588	20240626	113800	271981685	4615	4620	4620	4615	271
589	20240626	113700	270730650	4620	4620	4620	4620	0
590	20240626	113600	270730650	4620	4615	4620	4615	306
591	20240626	113500	269317915	4620	4620	4620	4620	93
592	20240626	113400	268888255	4620	4620	4620	4620	52
593	20240626	113300	268648015	4620	4615	4620	4615	357
594	20240626	113200	266999660	4615	4620	4620	4615	605
595	20240626	113100	264207185	4620	4620	4620	4620	52
596	20240626	113000	263966945	4620	4620	4620	4615	309
597	20240626	112900	262540350	4620	4620	4620	4620	58
598	20240626	112800	262272390	4620	4620	4620	4620	51
599	20240626	112700	262036770	4615	4620	4620	4615	279
600	20240626	112600	260748780	4620	4620	4620	4620	96
601	20240626	112500	260305260	4615	4615	4615	4615	197
602	20240626	112400	259396105	4620	4620	4620	4620	78
603	20240626	112300	259035745	4620	4610	4620	4610	259
604	20240626	112200	257840935	4610	4620	4620	4610	209
605	20240626	112100	256876715	4620	4620	4620	4620	0
606	20240626	112000	256876715	4620	4620	4620	4620	109
607	20240626	111900	256373135	4610	4620	4620	4610	290
608	20240626	111800	255035305	4620	4620	4620	4620	52
609	20240626	111700	254795065	4620	4605	4620	4605	856
610	20240626	111600	250850050	4620	4620	4620	4620	92
611	20240626	111500	250425010	4620	4620	4620	4620	51
612	20240626	111400	250189390	4620	4620	4620	4605	407
613	20240626	111300	248312020	4605	4620	4620	4605	531
614	20240626	111200	245866255	4620	4620	4620	4620	81
615	20240626	111100	245492035	4620	4620	4620	4605	339
616	20240626	111000	243928810	4620	4610	4620	4610	724
617	20240626	110900	240589150	4605	4605	4605	4605	197
618	20240626	110800	239681965	4620	4620	4620	4620	38
619	20240626	110700	239506405	4620	4615	4620	4615	406
620	20240626	110600	237631785	4615	4620	4620	4615	712
621	20240626	110500	234345725	4620	4620	4620	4620	0
622	20240626	110400	234345725	4620	4620	4620	4620	182
623	20240626	110300	233504885	4615	4620	4620	4615	517
624	20240626	110200	231117330	4620	4620	4620	4620	0
625	20240626	110100	231117330	4620	4605	4620	4605	517
626	20240626	110000	228731745	4620	4620	4620	4620	320
627	20240626	105900	227253345	4620	4620	4620	4620	0
628	20240626	105800	227253345	4620	4605	4620	4605	518
629	20240626	105700	224863155	4620	4615	4620	4615	375
630	20240626	105600	223130705	4620	4620	4620	4620	0
631	20240626	105500	223130705	4620	4605	4620	4605	517
632	20240626	105400	220745120	4620	4620	4620	4620	320
633	20240626	105300	219266720	4605	4605	4605	4605	197
634	20240626	105200	218359535	4620	4620	4620	4620	320
635	20240626	105100	216881135	4620	4620	4620	4620	321
636	20240626	105000	215398115	4610	4620	4620	4610	517
637	20240626	104900	213011545	4620	4620	4620	4620	1
638	20240626	104800	213006925	4620	4620	4620	4620	322
639	20240626	104700	211519285	4605	4610	4620	4605	717
640	20240626	104600	208214700	4610	4610	4610	4610	700
641	20240626	104500	204987700	4625	4610	4625	4610	517
642	20240626	104400	202599530	4630	4625	4630	4625	323
643	20240626	104300	201105640	4625	4625	4625	4625	20
644	20240626	104200	201013140	4625	4615	4625	4615	518
645	20240626	104100	198619370	4620	4625	4625	4620	321
646	20240626	104000	197134750	4620	4610	4625	4610	325
647	20240626	103900	195631860	4625	4615	4625	4615	517
648	20240626	103800	193242705	4630	4630	4630	4630	320
649	20240626	103700	191761105	4630	4630	4630	4630	200
650	20240626	103600	190835105	4630	4610	4630	4610	517
651	20240626	103500	188445335	4630	4630	4630	4630	320
652	20240626	103400	186963735	4615	4630	4630	4615	520
653	20240626	103300	184559090	4630	4630	4630	4630	0
654	20240626	103200	184559090	4630	4630	4630	4630	320
655	20240626	103100	183077490	4610	4625	4625	4610	4126
656	20240626	103000	163997695	4625	4625	4625	4625	0
657	20240626	102900	163997695	4625	4615	4625	4615	3954
658	20240626	102800	145728640	4615	4620	4620	4610	523
659	20240626	102700	143314385	4620	4620	4620	4620	0
660	20240626	102600	143314385	4620	4620	4620	4615	3810
661	20240626	102500	125729120	4615	4615	4615	4615	20
662	20240626	102400	125636820	4610	4610	4610	4610	0
663	20240626	102300	125636820	4610	4610	4610	4610	197
664	20240626	102200	124728650	4615	4610	4615	4610	356
665	20240626	102100	123085885	4610	4610	4610	4610	0
666	20240626	102000	123085885	4610	4610	4610	4605	557
667	20240626	101900	120519100	4610	4610	4610	4610	321
668	20240626	101800	119039290	4605	4605	4605	4605	197
669	20240626	101700	118132105	4610	4610	4610	4610	10
670	20240626	101600	118086005	4610	4605	4610	4605	87
671	20240626	101500	117685365	4605	4610	4610	4605	1963
672	20240626	101400	108645425	4610	4610	4610	4610	102
673	20240626	101300	108175205	4610	4615	4615	4610	1165
674	20240626	101200	102804550	4620	4615	4620	4610	324
675	20240626	101100	101310275	4615	4615	4615	4615	24
676	20240626	101000	101199515	4610	4610	4610	4610	197
677	20240626	100900	100291345	4615	4615	4615	4615	13
678	20240626	100800	100231350	4610	4610	4610	4610	0
679	20240626	100700	100231350	4610	4610	4610	4610	197
680	20240626	100600	99323180	4620	4610	4620	4610	66
681	20240626	100500	99018910	4610	4610	4610	4610	0
682	20240626	100400	99018910	4610	4620	4620	4610	135
683	20240626	100300	98396540	4610	4610	4610	4610	0
684	20240626	100200	98396540	4610	4615	4615	4610	2412
685	20240626	100100	87272475	4630	4630	4630	4630	10
686	20240626	100000	87226175	4615	4630	4630	4615	213
687	20240626	095900	86243135	4615	4615	4615	4615	198
688	20240626	095800	85329365	4625	4620	4625	4615	3545
689	20240626	095700	68952255	4625	4625	4625	4625	200
690	20240626	095600	68027255	4630	4630	4630	4620	232
691	20240626	095500	66955065	4630	4630	4630	4630	6
692	20240626	095400	66927285	4630	4620	4630	4620	381
693	20240626	095300	65166965	4630	4630	4630	4630	0
694	20240626	095200	65166965	4630	4630	4630	4630	2
695	20240626	095100	65157705	4630	4620	4630	4620	198
696	20240626	095000	64242935	4630	4625	4630	4625	20
697	20240626	094900	64150410	4625	4625	4625	4625	5
698	20240626	094800	64127285	4620	4625	4625	4620	406
699	20240626	094700	62250520	4625	4625	4625	4625	24
700	20240626	094600	62139520	4625	4625	4625	4625	13
701	20240626	094500	62079395	4620	4625	4625	4620	763
702	20240626	094400	58551505	4625	4625	4625	4625	2
703	20240626	094300	58542255	4620	4620	4620	4620	198
704	20240626	094200	57627495	4630	4630	4630	4630	0
705	20240626	094100	57627495	4630	4630	4630	4630	3
706	20240626	094000	57613605	4620	4620	4620	4620	197
707	20240626	093900	56703465	4625	4625	4625	4625	19
708	20240626	093800	56615590	4625	4625	4625	4625	212
709	20240626	093700	55635090	4625	4625	4625	4625	210
710	20240626	093600	54663840	4625	4625	4625	4625	2
711	20240626	093500	54654590	4625	4630	4630	4625	200
712	20240626	093400	53729575	4625	4625	4625	4625	247
713	20240626	093300	52587200	4620	4620	4620	4620	0
714	20240626	093200	52587200	4620	4625	4625	4620	629
715	20240626	093100	49679060	4625	4625	4625	4625	11
716	20240626	093000	49628185	4625	4630	4630	4625	70
717	20240626	092900	49304425	4625	4630	4630	4625	201
718	20240626	092800	48374785	4630	4625	4630	4625	81
719	20240626	092700	48000150	4625	4625	4625	4625	118
720	20240626	092600	47454400	4625	4625	4625	4625	462
721	20240626	092500	45317650	4630	4630	4630	4630	178
722	20240626	092400	44493510	4630	4635	4635	4630	302
723	20240626	092300	43094725	4635	4635	4635	4635	15
724	20240626	092200	43025200	4630	4630	4630	4630	595
725	20240626	092100	40270350	4635	4630	4635	4630	199
726	20240626	092000	39348970	4635	4640	4645	4635	2160
727	20240626	091900	29334045	4640	4645	4645	4640	2308
728	20240626	091800	18622310	4645	4645	4645	4645	876
729	20240626	091700	14553290	4645	4645	4645	4645	0
730	20240626	091600	14553290	4645	4645	4645	4645	197
731	20240626	091500	13638225	4645	4645	4645	4645	12
732	20240626	091400	13582485	4650	4650	4650	4650	4
733	20240626	091300	13563885	4645	4650	4650	4645	401
734	20240626	091200	11701225	4650	4650	4650	4650	1
735	20240626	091100	11696575	4645	4645	4645	4645	200
736	20240626	091000	10767575	4650	4650	4650	4650	230
737	20240626	090900	9698075	4650	4650	4650	4650	10
738	20240626	090800	9651575	4645	4645	4645	4645	21
739	20240626	090700	9554030	4645	4650	4655	4645	674
740	20240626	090600	6420990	4655	4655	4660	4655	222
741	20240626	090500	5387570	4655	4660	4660	4655	608
742	20240626	090400	2555380	4660	4675	4690	4660	403
743	20240626	090300	668740	4660	4670	4670	4660	7
744	20240626	090200	636100	4670	4670	4670	4670	0
745	20240626	090100	636100	4670	4670	4670	4670	0
746	20240626	090000	636100	4670	4680	4680	4670	136