KissMeData/353810/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	212300	461069755	4470	4470	4470	4470	1290
3	20240626	212200	461069755	4470	4470	4470	4470	0
4	20240626	212100	461069755	4470	4470	4470	4470	0
5	20240626	212000	461069755	4470	4470	4470	4470	0
6	20240626	211900	461069755	4470	4470	4470	4470	0
7	20240626	211800	461069755	4470	4470	4470	4470	0
8	20240626	211700	461069755	4470	4470	4470	4470	0
9	20240626	211600	461069755	4470	4470	4470	4470	0
10	20240626	211500	461069755	4470	4470	4470	4470	0
11	20240626	211400	461069755	4470	4470	4470	4470	0
12	20240626	211300	461069755	4470	4470	4470	4470	0
13	20240626	211200	461069755	4470	4470	4470	4470	0
14	20240626	211100	461069755	4470	4470	4470	4470	0
15	20240626	211000	461069755	4470	4470	4470	4470	0
16	20240626	210900	461069755	4470	4470	4470	4470	0
17	20240626	210800	461069755	4470	4470	4470	4470	0
18	20240626	210700	461069755	4470	4470	4470	4470	0
19	20240626	210600	461069755	4470	4470	4470	4470	0
20	20240626	210500	461069755	4470	4470	4470	4470	0
21	20240626	210400	461069755	4470	4470	4470	4470	0
22	20240626	210300	461069755	4470	4470	4470	4470	0
23	20240626	210200	461069755	4470	4470	4470	4470	0
24	20240626	210100	461069755	4470	4470	4470	4470	0
25	20240626	210000	461069755	4470	4470	4470	4470	0
26	20240626	205900	461069755	4470	4470	4470	4470	0
27	20240626	205800	461069755	4470	4470	4470	4470	0
28	20240626	205700	461069755	4470	4470	4470	4470	0
29	20240626	205600	461069755	4470	4470	4470	4470	0
30	20240626	205500	461069755	4470	4470	4470	4470	0
31	20240626	205400	461069755	4470	4470	4470	4470	0
32	20240626	205300	461069755	4470	4470	4470	4470	1290
33	20240626	205200	461069755	4470	4470	4470	4470	0
34	20240626	205100	461069755	4470	4470	4470	4470	0
35	20240626	205000	461069755	4470	4470	4470	4470	0
36	20240626	204900	461069755	4470	4470	4470	4470	0
37	20240626	204800	461069755	4470	4470	4470	4470	0
38	20240626	204700	461069755	4470	4470	4470	4470	0
39	20240626	204600	461069755	4470	4470	4470	4470	0
40	20240626	204500	461069755	4470	4470	4470	4470	0
41	20240626	204400	461069755	4470	4470	4470	4470	0
42	20240626	204300	461069755	4470	4470	4470	4470	0
43	20240626	204200	461069755	4470	4470	4470	4470	0
44	20240626	204100	461069755	4470	4470	4470	4470	0
45	20240626	204000	461069755	4470	4470	4470	4470	0
46	20240626	203900	461069755	4470	4470	4470	4470	0
47	20240626	203800	461069755	4470	4470	4470	4470	0
48	20240626	203700	461069755	4470	4470	4470	4470	0
49	20240626	203600	461069755	4470	4470	4470	4470	0
50	20240626	203500	461069755	4470	4470	4470	4470	0
51	20240626	203400	461069755	4470	4470	4470	4470	0
52	20240626	203300	461069755	4470	4470	4470	4470	0
53	20240626	203200	461069755	4470	4470	4470	4470	0
54	20240626	203100	461069755	4470	4470	4470	4470	0
55	20240626	203000	461069755	4470	4470	4470	4470	0
56	20240626	202900	461069755	4470	4470	4470	4470	0
57	20240626	202800	461069755	4470	4470	4470	4470	0
58	20240626	202700	461069755	4470	4470	4470	4470	0
59	20240626	202600	461069755	4470	4470	4470	4470	0
60	20240626	202500	461069755	4470	4470	4470	4470	0
61	20240626	202400	461069755	4470	4470	4470	4470	0
62	20240626	202300	461069755	4470	4470	4470	4470	1290
63	20240626	202200	461069755	4470	4470	4470	4470	0
64	20240626	202100	461069755	4470	4470	4470	4470	0
65	20240626	202000	461069755	4470	4470	4470	4470	0
66	20240626	201900	461069755	4470	4470	4470	4470	0
67	20240626	201800	461069755	4470	4470	4470	4470	0
68	20240626	201700	461069755	4470	4470	4470	4470	0
69	20240626	201600	461069755	4470	4470	4470	4470	0
70	20240626	201500	461069755	4470	4470	4470	4470	0
71	20240626	201400	461069755	4470	4470	4470	4470	0
72	20240626	201300	461069755	4470	4470	4470	4470	0
73	20240626	201200	461069755	4470	4470	4470	4470	0
74	20240626	201100	461069755	4470	4470	4470	4470	0
75	20240626	201000	461069755	4470	4470	4470	4470	0
76	20240626	200900	461069755	4470	4470	4470	4470	0
77	20240626	200800	461069755	4470	4470	4470	4470	0
78	20240626	200700	461069755	4470	4470	4470	4470	0
79	20240626	200600	461069755	4470	4470	4470	4470	0
80	20240626	200500	461069755	4470	4470	4470	4470	0
81	20240626	200400	461069755	4470	4470	4470	4470	0
82	20240626	200300	461069755	4470	4470	4470	4470	0
83	20240626	200200	461069755	4470	4470	4470	4470	0
84	20240626	200100	461069755	4470	4470	4470	4470	0
85	20240626	200000	461069755	4470	4470	4470	4470	0
86	20240626	195900	461069755	4470	4470	4470	4470	0
87	20240626	195800	461069755	4470	4470	4470	4470	0
88	20240626	195700	461069755	4470	4470	4470	4470	0
89	20240626	195600	461069755	4470	4470	4470	4470	0
90	20240626	195500	461069755	4470	4470	4470	4470	0
91	20240626	195400	461069755	4470	4470	4470	4470	0
92	20240626	195300	461069755	4470	4470	4470	4470	1290
93	20240626	195200	461069755	4470	4470	4470	4470	0
94	20240626	195100	461069755	4470	4470	4470	4470	0
95	20240626	195000	461069755	4470	4470	4470	4470	0
96	20240626	194900	461069755	4470	4470	4470	4470	0
97	20240626	194800	461069755	4470	4470	4470	4470	0
98	20240626	194700	461069755	4470	4470	4470	4470	0
99	20240626	194600	461069755	4470	4470	4470	4470	0
100	20240626	194500	461069755	4470	4470	4470	4470	0
101	20240626	194400	461069755	4470	4470	4470	4470	0
102	20240626	194300	461069755	4470	4470	4470	4470	0
103	20240626	194200	461069755	4470	4470	4470	4470	0
104	20240626	194100	461069755	4470	4470	4470	4470	0
105	20240626	194000	461069755	4470	4470	4470	4470	0
106	20240626	193900	461069755	4470	4470	4470	4470	0
107	20240626	193800	461069755	4470	4470	4470	4470	0
108	20240626	193700	461069755	4470	4470	4470	4470	0
109	20240626	193600	461069755	4470	4470	4470	4470	0
110	20240626	193500	461069755	4470	4470	4470	4470	0
111	20240626	193400	461069755	4470	4470	4470	4470	0
112	20240626	193300	461069755	4470	4470	4470	4470	0
113	20240626	193200	461069755	4470	4470	4470	4470	0
114	20240626	193100	461069755	4470	4470	4470	4470	0
115	20240626	193000	461069755	4470	4470	4470	4470	0
116	20240626	192900	461069755	4470	4470	4470	4470	0
117	20240626	192800	461069755	4470	4470	4470	4470	0
118	20240626	192700	461069755	4470	4470	4470	4470	0
119	20240626	192600	461069755	4470	4470	4470	4470	0
120	20240626	192500	461069755	4470	4470	4470	4470	0
121	20240626	192400	461069755	4470	4470	4470	4470	0
122	20240626	192300	461069755	4470	4470	4470	4470	1290
123	20240626	192200	461069755	4470	4470	4470	4470	0
124	20240626	192100	461069755	4470	4470	4470	4470	0
125	20240626	192000	461069755	4470	4470	4470	4470	0
126	20240626	191900	461069755	4470	4470	4470	4470	0
127	20240626	191800	461069755	4470	4470	4470	4470	0
128	20240626	191700	461069755	4470	4470	4470	4470	0
129	20240626	191600	461069755	4470	4470	4470	4470	0
130	20240626	191500	461069755	4470	4470	4470	4470	0
131	20240626	191400	461069755	4470	4470	4470	4470	0
132	20240626	191300	461069755	4470	4470	4470	4470	0
133	20240626	191200	461069755	4470	4470	4470	4470	0
134	20240626	191100	461069755	4470	4470	4470	4470	0
135	20240626	191000	461069755	4470	4470	4470	4470	0
136	20240626	190900	461069755	4470	4470	4470	4470	0
137	20240626	190800	461069755	4470	4470	4470	4470	0
138	20240626	190700	461069755	4470	4470	4470	4470	0
139	20240626	190600	461069755	4470	4470	4470	4470	0
140	20240626	190500	461069755	4470	4470	4470	4470	0
141	20240626	190400	461069755	4470	4470	4470	4470	0
142	20240626	190300	461069755	4470	4470	4470	4470	0
143	20240626	190200	461069755	4470	4470	4470	4470	0
144	20240626	190100	461069755	4470	4470	4470	4470	0
145	20240626	190000	461069755	4470	4470	4470	4470	0
146	20240626	185900	461069755	4470	4470	4470	4470	0
147	20240626	185800	461069755	4470	4470	4470	4470	0
148	20240626	185700	461069755	4470	4470	4470	4470	0
149	20240626	185600	461069755	4470	4470	4470	4470	0
150	20240626	185500	461069755	4470	4470	4470	4470	0
151	20240626	185400	461069755	4470	4470	4470	4470	0
152	20240626	185300	461069755	4470	4470	4470	4470	1290
153	20240626	185200	461069755	4470	4470	4470	4470	0
154	20240626	185100	461069755	4470	4470	4470	4470	0
155	20240626	185000	461069755	4470	4470	4470	4470	0
156	20240626	184900	461069755	4470	4470	4470	4470	0
157	20240626	184800	461069755	4470	4470	4470	4470	0
158	20240626	184700	461069755	4470	4470	4470	4470	0
159	20240626	184600	461069755	4470	4470	4470	4470	0
160	20240626	184500	461069755	4470	4470	4470	4470	0
161	20240626	184400	461069755	4470	4470	4470	4470	0
162	20240626	184300	461069755	4470	4470	4470	4470	0
163	20240626	184200	461069755	4470	4470	4470	4470	0
164	20240626	184100	461069755	4470	4470	4470	4470	0
165	20240626	184000	461069755	4470	4470	4470	4470	0
166	20240626	183900	461069755	4470	4470	4470	4470	0
167	20240626	183800	461069755	4470	4470	4470	4470	0
168	20240626	183700	461069755	4470	4470	4470	4470	0
169	20240626	183600	461069755	4470	4470	4470	4470	0
170	20240626	183500	461069755	4470	4470	4470	4470	0
171	20240626	183400	461069755	4470	4470	4470	4470	0
172	20240626	183300	461069755	4470	4470	4470	4470	0
173	20240626	183200	461069755	4470	4470	4470	4470	0
174	20240626	183100	461069755	4470	4470	4470	4470	0
175	20240626	183000	461069755	4470	4470	4470	4470	0
176	20240626	182900	461069755	4470	4470	4470	4470	0
177	20240626	182800	461069755	4470	4470	4470	4470	0
178	20240626	182700	461069755	4470	4470	4470	4470	0
179	20240626	182600	461069755	4470	4470	4470	4470	0
180	20240626	182500	461069755	4470	4470	4470	4470	0
181	20240626	182400	461069755	4470	4470	4470	4470	0
182	20240626	182300	461069755	4470	4470	4470	4470	1290
183	20240626	182200	461069755	4470	4470	4470	4470	0
184	20240626	182100	461069755	4470	4470	4470	4470	0
185	20240626	182000	461069755	4470	4470	4470	4470	0
186	20240626	181900	461069755	4470	4470	4470	4470	0
187	20240626	181800	461069755	4470	4470	4470	4470	0
188	20240626	181700	461069755	4470	4470	4470	4470	0
189	20240626	181600	461069755	4470	4470	4470	4470	0
190	20240626	181500	461069755	4470	4470	4470	4470	0
191	20240626	181400	461069755	4470	4470	4470	4470	0
192	20240626	181300	461069755	4470	4470	4470	4470	0
193	20240626	181200	461069755	4470	4470	4470	4470	0
194	20240626	181100	461069755	4470	4470	4470	4470	0
195	20240626	181000	461069755	4470	4470	4470	4470	0
196	20240626	180900	461069755	4470	4470	4470	4470	0
197	20240626	180800	461069755	4470	4470	4470	4470	0
198	20240626	180700	461069755	4470	4470	4470	4470	0
199	20240626	180600	461069755	4470	4470	4470	4470	0
200	20240626	180500	461069755	4470	4470	4470	4470	0
201	20240626	180400	461069755	4470	4470	4470	4470	0
202	20240626	180300	461069755	4470	4470	4470	4470	0
203	20240626	180200	461069755	4470	4470	4470	4470	0
204	20240626	180100	461069755	4470	4470	4470	4470	0
205	20240626	180000	461069755	4470	4470	4470	4470	0
206	20240626	175900	461069755	4470	4470	4470	4470	0
207	20240626	175800	461069755	4470	4470	4470	4470	0
208	20240626	175700	461069755	4470	4470	4470	4470	0
209	20240626	175600	461069755	4470	4470	4470	4470	0
210	20240626	175500	461069755	4470	4470	4470	4470	0
211	20240626	175400	461069755	4470	4470	4470	4470	0
212	20240626	175300	461069755	4470	4470	4470	4470	1290
213	20240626	175200	461069755	4470	4470	4470	4470	0
214	20240626	175100	461069755	4470	4470	4470	4470	0
215	20240626	175000	461069755	4470	4470	4470	4470	0
216	20240626	174900	461069755	4470	4470	4470	4470	0
217	20240626	174800	461069755	4470	4470	4470	4470	0
218	20240626	174700	461069755	4470	4470	4470	4470	0
219	20240626	174600	461069755	4470	4470	4470	4470	0
220	20240626	174500	461069755	4470	4470	4470	4470	0
221	20240626	174400	461069755	4470	4470	4470	4470	0
222	20240626	174300	461069755	4470	4470	4470	4470	0
223	20240626	174200	461069755	4470	4470	4470	4470	0
224	20240626	174100	461069755	4470	4470	4470	4470	0
225	20240626	174000	461069755	4470	4470	4470	4470	0
226	20240626	173900	461069755	4470	4470	4470	4470	0
227	20240626	173800	461069755	4470	4470	4470	4470	0
228	20240626	173700	461069755	4470	4470	4470	4470	0
229	20240626	173600	461069755	4470	4470	4470	4470	0
230	20240626	173500	461069755	4470	4470	4470	4470	0
231	20240626	173400	461069755	4470	4470	4470	4470	0
232	20240626	173300	461069755	4470	4470	4470	4470	0
233	20240626	173200	461069755	4470	4470	4470	4470	0
234	20240626	173100	461069755	4470	4470	4470	4470	0
235	20240626	173000	461069755	4470	4470	4470	4470	0
236	20240626	172900	461069755	4470	4470	4470	4470	0
237	20240626	172800	461069755	4470	4470	4470	4470	0
238	20240626	172700	461069755	4470	4470	4470	4470	0
239	20240626	172600	461069755	4470	4470	4470	4470	0
240	20240626	172500	461069755	4470	4470	4470	4470	0
241	20240626	172400	461069755	4470	4470	4470	4470	0
242	20240626	172300	461069755	4470	4470	4470	4470	1290
243	20240626	172200	461069755	4470	4470	4470	4470	0
244	20240626	172100	461069755	4470	4470	4470	4470	0
245	20240626	172000	461069755	4470	4470	4470	4470	0
246	20240626	171900	461069755	4470	4470	4470	4470	0
247	20240626	171800	461069755	4470	4470	4470	4470	0
248	20240626	171700	461069755	4470	4470	4470	4470	0
249	20240626	171600	461069755	4470	4470	4470	4470	0
250	20240626	171500	461069755	4470	4470	4470	4470	0
251	20240626	171400	461069755	4470	4470	4470	4470	0
252	20240626	171300	461069755	4470	4470	4470	4470	0
253	20240626	171200	461069755	4470	4470	4470	4470	0
254	20240626	171100	461069755	4470	4470	4470	4470	0
255	20240626	171000	461069755	4470	4470	4470	4470	0
256	20240626	170900	461069755	4470	4470	4470	4470	0
257	20240626	170800	461069755	4470	4470	4470	4470	0
258	20240626	170700	461069755	4470	4470	4470	4470	0
259	20240626	170600	461069755	4470	4470	4470	4470	0
260	20240626	170500	461069755	4470	4470	4470	4470	0
261	20240626	170400	461069755	4470	4470	4470	4470	0
262	20240626	170300	461069755	4470	4470	4470	4470	0
263	20240626	170200	461069755	4470	4470	4470	4470	0
264	20240626	170100	461069755	4470	4470	4470	4470	0
265	20240626	170000	461069755	4470	4470	4470	4470	0
266	20240626	165900	461069755	4470	4470	4470	4470	0
267	20240626	165800	461069755	4470	4470	4470	4470	0
268	20240626	165700	461069755	4470	4470	4470	4470	0
269	20240626	165600	461069755	4470	4470	4470	4470	0
270	20240626	165500	461069755	4470	4470	4470	4470	0
271	20240626	165400	461069755	4470	4470	4470	4470	0
272	20240626	165300	461069755	4470	4470	4470	4470	1290
273	20240626	165200	461069755	4470	4470	4470	4470	0
274	20240626	165100	461069755	4470	4470	4470	4470	0
275	20240626	165000	461069755	4470	4470	4470	4470	0
276	20240626	164900	461069755	4470	4470	4470	4470	0
277	20240626	164800	461069755	4470	4470	4470	4470	0
278	20240626	164700	461069755	4470	4470	4470	4470	0
279	20240626	164600	461069755	4470	4470	4470	4470	0
280	20240626	164500	461069755	4470	4470	4470	4470	0
281	20240626	164400	461069755	4470	4470	4470	4470	0
282	20240626	164300	461069755	4470	4470	4470	4470	0
283	20240626	164200	461069755	4470	4470	4470	4470	0
284	20240626	164100	461069755	4470	4470	4470	4470	0
285	20240626	164000	461069755	4470	4470	4470	4470	0
286	20240626	163900	461069755	4470	4470	4470	4470	0
287	20240626	163800	461069755	4470	4470	4470	4470	0
288	20240626	163700	461069755	4470	4470	4470	4470	0
289	20240626	163600	461069755	4470	4470	4470	4470	0
290	20240626	163500	461069755	4470	4470	4470	4470	0
291	20240626	163400	461069755	4470	4470	4470	4470	0
292	20240626	163300	461069755	4470	4470	4470	4470	0
293	20240626	163200	461069755	4470	4470	4470	4470	0
294	20240626	163100	461069755	4470	4470	4470	4470	0
295	20240626	163000	461069755	4470	4470	4470	4470	0
296	20240626	162900	461069755	4470	4470	4470	4470	0
297	20240626	162800	461069755	4470	4470	4470	4470	0
298	20240626	162700	461069755	4470	4470	4470	4470	0
299	20240626	162600	461069755	4470	4470	4470	4470	0
300	20240626	162500	461069755	4470	4470	4470	4470	0
301	20240626	162400	461069755	4470	4470	4470	4470	0
302	20240626	162300	461069755	4470	4470	4470	4470	1290
303	20240626	162200	461069755	4470	4470	4470	4470	0
304	20240626	162100	461069755	4470	4470	4470	4470	0
305	20240626	162000	461069755	4470	4470	4470	4470	0
306	20240626	161900	461069755	4470	4470	4470	4470	0
307	20240626	161800	461069755	4470	4470	4470	4470	0
308	20240626	161700	461069755	4470	4470	4470	4470	0
309	20240626	161600	461069755	4470	4470	4470	4470	0
310	20240626	161500	461069755	4470	4470	4470	4470	0
311	20240626	161400	461069755	4470	4470	4470	4470	0
312	20240626	161300	461069755	4470	4470	4470	4470	0
313	20240626	161200	461069755	4470	4470	4470	4470	0
314	20240626	161100	461069755	4470	4470	4470	4470	0
315	20240626	161000	461069755	4470	4470	4470	4470	0
316	20240626	160900	461069755	4470	4470	4470	4470	0
317	20240626	160800	461069755	4470	4470	4470	4470	0
318	20240626	160700	461069755	4470	4470	4470	4470	0
319	20240626	160600	461069755	4470	4470	4470	4470	0
320	20240626	160500	461069755	4470	4470	4470	4470	0
321	20240626	160400	461069755	4470	4470	4470	4470	0
322	20240626	160300	461069755	4470	4470	4470	4470	0
323	20240626	160200	461069755	4470	4470	4470	4470	0
324	20240626	160100	461069755	4470	4470	4470	4470	0
325	20240626	160000	461069755	4470	4470	4470	4470	0
326	20240626	155900	461069755	4470	4470	4470	4470	0
327	20240626	155800	461069755	4470	4470	4470	4470	0
328	20240626	155700	461069755	4470	4470	4470	4470	0
329	20240626	155600	461069755	4470	4470	4470	4470	0
330	20240626	155500	461069755	4470	4470	4470	4470	0
331	20240626	155400	461069755	4470	4470	4470	4470	0
332	20240626	155300	461069755	4470	4470	4470	4470	1290
333	20240626	155200	461069755	4470	4470	4470	4470	0
334	20240626	155100	461069755	4470	4470	4470	4470	0
335	20240626	155000	461069755	4470	4470	4470	4470	0
336	20240626	154900	461069755	4470	4470	4470	4470	0
337	20240626	154800	461069755	4470	4470	4470	4470	0
338	20240626	154700	461069755	4470	4470	4470	4470	0
339	20240626	154600	461069755	4470	4470	4470	4470	0
340	20240626	154500	461069755	4470	4470	4470	4470	0
341	20240626	154400	461069755	4470	4470	4470	4470	0
342	20240626	154300	461069755	4470	4470	4470	4470	0
343	20240626	154200	461069755	4470	4470	4470	4470	0
344	20240626	154100	461069755	4470	4470	4470	4470	0
345	20240626	154000	461069755	4470	4470	4470	4470	0
346	20240626	153900	461069755	4470	4470	4470	4470	0
347	20240626	153800	461069755	4470	4470	4470	4470	0
348	20240626	153700	461069755	4470	4470	4470	4470	0
349	20240626	153600	461069755	4470	4470	4470	4470	0
350	20240626	153500	461069755	4470	4470	4470	4470	0
351	20240626	153400	461069755	4470	4470	4470	4470	0
352	20240626	153300	461069755	4470	4470	4470	4470	0
353	20240626	153200	461069755	4470	4470	4470	4470	0
354	20240626	153100	461069755	4470	4470	4470	4470	0
355	20240626	153000	461069755	4470	4470	4470	4470	1290
356	20240626	152900	455303455	4475	4475	4475	4475	0
357	20240626	152800	455303455	4475	4475	4475	4475	0
358	20240626	152700	455303455	4475	4475	4475	4475	0
359	20240626	152600	455303455	4475	4475	4475	4475	0
360	20240626	152500	455303455	4475	4475	4475	4475	0
361	20240626	152400	455303455	4475	4475	4475	4475	0
362	20240626	152300	455303455	4475	4475	4475	4475	0
363	20240626	152200	455303455	4475	4475	4475	4475	0
364	20240626	152100	455303455	4475	4475	4475	4475	0
365	20240626	152000	455303455	4475	4475	4475	4475	0
366	20240626	151900	455303455	4475	4470	4475	4470	11
367	20240626	151800	455254275	4475	4470	4475	4465	1122
368	20240626	151700	450241430	4470	4465	4470	4465	968
369	20240626	151600	445919295	4465	4465	4465	4465	150
370	20240626	151500	445249545	4465	4460	4470	4440	257
371	20240626	151400	444103230	4470	4470	4470	4470	0
372	20240626	151300	444103230	4470	4465	4470	4465	3333
373	20240626	151200	429213115	4465	4420	4465	4420	16061
374	20240626	151100	357609940	4420	4420	4420	4420	70
375	20240626	151000	357300540	4420	4420	4420	4420	0
376	20240626	150900	357300540	4420	4420	4420	4420	1
377	20240626	150800	357296120	4420	4420	4420	4415	3
378	20240626	150700	357282865	4405	4410	4410	4405	838
379	20240626	150600	353589185	4420	4420	4420	4420	0
380	20240626	150500	353589185	4420	4420	4420	4420	262
381	20240626	150400	352431145	4420	4420	4420	4420	1
382	20240626	150300	352426725	4410	4410	4410	4410	32
383	20240626	150200	352285605	4420	4420	4420	4420	0
384	20240626	150100	352285605	4420	4410	4420	4410	11
385	20240626	150000	352237085	4420	4420	4420	4420	6
386	20240626	145900	352210565	4420	4420	4420	4420	36
387	20240626	145800	352051445	4420	4420	4420	4420	0
388	20240626	145700	352051445	4420	4420	4420	4420	0
389	20240626	145600	352051445	4420	4405	4420	4405	1261
390	20240626	145500	346496715	4405	4405	4405	4405	0
391	20240626	145400	346496715	4405	4405	4405	4405	0
392	20240626	145300	346496715	4405	4405	4405	4405	0
393	20240626	145200	346496715	4405	4405	4405	4405	0
394	20240626	145100	346496715	4405	4405	4405	4405	0
395	20240626	145000	346496715	4405	4420	4420	4405	3769
396	20240626	144900	329887340	4440	4440	4440	4440	0
397	20240626	144800	329887340	4440	4440	4440	4440	1
398	20240626	144700	329882900	4420	4420	4420	4420	119
399	20240626	144600	329356920	4435	4435	4435	4435	0
400	20240626	144500	329356920	4435	4420	4435	4420	400
401	20240626	144400	327587420	4420	4420	4420	4420	201
402	20240626	144300	326699000	4420	4420	4420	4420	0
403	20240626	144200	326699000	4420	4420	4420	4420	180
404	20240626	144100	325903400	4445	4445	4445	4445	0
405	20240626	144000	325903400	4445	4445	4445	4445	0
406	20240626	143900	325903400	4445	4445	4445	4445	0
407	20240626	143800	325903400	4445	4445	4445	4445	0
408	20240626	143700	325903400	4445	4445	4445	4445	0
409	20240626	143600	325903400	4445	4445	4445	4445	0
410	20240626	143500	325903400	4445	4445	4445	4445	0
411	20240626	143400	325903400	4445	4445	4445	4445	0
412	20240626	143300	325903400	4445	4445	4445	4445	0
413	20240626	143200	325903400	4445	4410	4445	4410	182
414	20240626	143100	325099205	4450	4450	4450	4450	0
415	20240626	143000	325099205	4450	4450	4450	4450	0
416	20240626	142900	325099205	4450	4410	4450	4410	46
417	20240626	142800	324894550	4450	4450	4450	4450	0
418	20240626	142700	324894550	4450	4430	4450	4405	139
419	20240626	142600	324277025	4430	4430	4430	4430	0
420	20240626	142500	324277025	4430	4430	4430	4430	0
421	20240626	142400	324277025	4430	4430	4430	4430	0
422	20240626	142300	324277025	4430	4430	4430	4430	28
423	20240626	142200	324152985	4440	4440	4440	4440	0
424	20240626	142100	324152985	4440	4440	4440	4440	151
425	20240626	142000	323482545	4440	4440	4440	4440	0
426	20240626	141900	323482545	4440	4440	4440	4440	101
427	20240626	141800	323034105	4440	4440	4440	4440	0
428	20240626	141700	323034105	4440	4440	4440	4440	0
429	20240626	141600	323034105	4440	4440	4440	4440	0
430	20240626	141500	323034105	4440	4440	4440	4440	0
431	20240626	141400	323034105	4440	4440	4440	4440	0
432	20240626	141300	323034105	4440	4440	4440	4440	0
433	20240626	141200	323034105	4440	4440	4440	4440	0
434	20240626	141100	323034105	4440	4440	4440	4440	0
435	20240626	141000	323034105	4440	4440	4440	4440	0
436	20240626	140900	323034105	4440	4440	4440	4440	0
437	20240626	140800	323034105	4440	4430	4440	4430	151
438	20240626	140700	322365165	4440	4440	4440	4440	0
439	20240626	140600	322365165	4440	4440	4440	4440	0
440	20240626	140500	322365165	4440	4440	4440	4440	0
441	20240626	140400	322365165	4440	4440	4440	4440	0
442	20240626	140300	322365165	4440	4440	4440	4440	0
443	20240626	140200	322365165	4440	4440	4440	4440	1
444	20240626	140100	322360725	4430	4435	4440	4430	642
445	20240626	140000	319513975	4440	4440	4440	4440	5
446	20240626	135900	319491775	4440	4440	4440	4440	0
447	20240626	135800	319491775	4440	4440	4450	4440	306
448	20240626	135700	318133125	4450	4450	4450	4450	0
449	20240626	135600	318133125	4450	4450	4450	4450	0
450	20240626	135500	318133125	4450	4450	4450	4450	0
451	20240626	135400	318133125	4450	4450	4450	4450	0
452	20240626	135300	318133125	4450	4450	4450	4450	0
453	20240626	135200	318133125	4450	4450	4450	4450	1
454	20240626	135100	318128675	4455	4455	4455	4455	0
455	20240626	135000	318128675	4455	4455	4455	4455	0
456	20240626	134900	318128675	4455	4455	4455	4455	0
457	20240626	134800	318128675	4455	4450	4455	4450	53
458	20240626	134700	317892820	4455	4455	4455	4455	45
459	20240626	134600	317692345	4455	4455	4455	4455	0
460	20240626	134500	317692345	4455	4455	4455	4455	0
461	20240626	134400	317692345	4455	4455	4455	4455	0
462	20240626	134300	317692345	4455	4455	4455	4455	0
463	20240626	134200	317692345	4455	4455	4455	4455	0
464	20240626	134100	317692345	4455	4455	4455	4455	0
465	20240626	134000	317692345	4455	4455	4455	4455	20
466	20240626	133900	317603245	4455	4455	4455	4455	0
467	20240626	133800	317603245	4455	4435	4455	4435	366
468	20240626	133700	315980015	4455	4455	4455	4455	0
469	20240626	133600	315980015	4455	4455	4455	4455	0
470	20240626	133500	315980015	4455	4435	4455	4435	120
471	20240626	133400	315447795	4455	4455	4455	4455	0
472	20240626	133300	315447795	4455	4455	4455	4455	22
473	20240626	133200	315349785	4455	4455	4455	4455	0
474	20240626	133100	315349785	4455	4455	4455	4455	0
475	20240626	133000	315349785	4455	4455	4455	4455	0
476	20240626	132900	315349785	4455	4455	4455	4455	300
477	20240626	132800	314013285	4455	4455	4455	4455	0
478	20240626	132700	314013285	4455	4455	4455	4455	1
479	20240626	132600	314008830	4435	4435	4435	4435	0
480	20240626	132500	314008830	4435	4435	4435	4435	0
481	20240626	132400	314008830	4435	4455	4455	4435	2
482	20240626	132300	313999940	4455	4455	4455	4455	0
483	20240626	132200	313999940	4455	4455	4455	4455	10
484	20240626	132100	313955390	4455	4455	4455	4455	0
485	20240626	132000	313955390	4455	4455	4455	4455	0
486	20240626	131900	313955390	4455	4455	4455	4455	0
487	20240626	131800	313955390	4455	4450	4455	4450	5
488	20240626	131700	313933135	4455	4455	4455	4455	0
489	20240626	131600	313933135	4455	4455	4455	4455	0
490	20240626	131500	313933135	4455	4455	4455	4455	0
491	20240626	131400	313933135	4455	4455	4455	4455	34
492	20240626	131300	313781665	4435	4435	4435	4435	51
493	20240626	131200	313555480	4435	4435	4435	4435	0
494	20240626	131100	313555480	4435	4450	4450	4435	343
495	20240626	131000	312030915	4455	4455	4455	4455	0
496	20240626	130900	312030915	4455	4455	4455	4455	0
497	20240626	130800	312030915	4455	4455	4455	4455	0
498	20240626	130700	312030915	4455	4455	4455	4455	0
499	20240626	130600	312030915	4455	4455	4455	4455	0
500	20240626	130500	312030915	4455	4455	4455	4455	0
501	20240626	130400	312030915	4455	4455	4455	4455	0
502	20240626	130300	312030915	4455	4455	4455	4455	0
503	20240626	130200	312030915	4455	4455	4455	4455	0
504	20240626	130100	312030915	4455	4455	4455	4455	0
505	20240626	130000	312030915	4455	4455	4455	4455	0
506	20240626	125900	312030915	4455	4455	4455	4455	1
507	20240626	125800	312026460	4450	4450	4450	4450	3062
508	20240626	125700	298400560	4450	4450	4450	4450	10
509	20240626	125600	298356060	4455	4455	4455	4455	2
510	20240626	125500	298347150	4455	4455	4455	4455	338
511	20240626	125400	296841360	4460	4460	4460	4460	0
512	20240626	125300	296841360	4460	4460	4460	4460	95
513	20240626	125200	296417660	4465	4465	4465	4465	0
514	20240626	125100	296417660	4465	4465	4465	4465	0
515	20240626	125000	296417660	4465	4465	4465	4465	2
516	20240626	124900	296408730	4465	4465	4465	4465	0
517	20240626	124800	296408730	4465	4465	4465	4465	40
518	20240626	124700	296230130	4470	4470	4470	4470	0
519	20240626	124600	296230130	4470	4470	4470	4465	3
520	20240626	124500	296216725	4465	4465	4470	4465	160
521	20240626	124400	295502320	4465	4465	4465	4465	0
522	20240626	124300	295502320	4465	4465	4465	4465	0
523	20240626	124200	295502320	4465	4465	4465	4465	31
524	20240626	124100	295363905	4470	4470	4470	4470	0
525	20240626	124000	295363905	4470	4470	4470	4470	0
526	20240626	123900	295363905	4470	4470	4470	4470	0
527	20240626	123800	295363905	4470	4470	4470	4470	2
528	20240626	123700	295354965	4470	4465	4470	4465	61
529	20240626	123600	295082595	4470	4470	4470	4470	0
530	20240626	123500	295082595	4470	4465	4470	4465	13
531	20240626	123400	295024540	4465	4460	4465	4460	1998
532	20240626	123300	286103970	4465	4465	4465	4465	0
533	20240626	123200	286103970	4465	4465	4465	4465	0
534	20240626	123100	286103970	4465	4465	4465	4465	0
535	20240626	123000	286103970	4465	4465	4465	4465	381
536	20240626	122900	284402805	4465	4465	4465	4465	5
537	20240626	122800	284380480	4465	4465	4465	4465	0
538	20240626	122700	284380480	4465	4465	4465	4465	0
539	20240626	122600	284380480	4465	4465	4465	4465	30
540	20240626	122500	284246530	4470	4470	4470	4470	0
541	20240626	122400	284246530	4470	4470	4470	4470	0
542	20240626	122300	284246530	4470	4470	4470	4470	0
543	20240626	122200	284246530	4470	4470	4470	4470	0
544	20240626	122100	284246530	4470	4470	4470	4470	0
545	20240626	122000	284246530	4470	4470	4470	4470	0
546	20240626	121900	284246530	4470	4470	4470	4470	0
547	20240626	121800	284246530	4470	4470	4470	4470	1
548	20240626	121700	284242060	4470	4470	4470	4470	1
549	20240626	121600	284237590	4460	4460	4460	4460	50
550	20240626	121500	284014590	4460	4460	4460	4460	0
551	20240626	121400	284014590	4460	4460	4460	4460	0
552	20240626	121300	284014590	4460	4460	4460	4460	301
553	20240626	121200	282672130	4455	4455	4455	4455	0
554	20240626	121100	282672130	4455	4455	4455	4455	0
555	20240626	121000	282672130	4455	4455	4455	4455	0
556	20240626	120900	282672130	4455	4455	4455	4455	0
557	20240626	120800	282672130	4455	4455	4455	4455	0
558	20240626	120700	282672130	4455	4455	4455	4455	0
559	20240626	120600	282672130	4455	4455	4455	4455	0
560	20240626	120500	282672130	4455	4455	4455	4455	0
561	20240626	120400	282672130	4455	4455	4455	4455	0
562	20240626	120300	282672130	4455	4460	4460	4455	250
563	20240626	120200	281558265	4455	4455	4455	4455	0
564	20240626	120100	281558265	4455	4455	4455	4455	0
565	20240626	120000	281558265	4455	4455	4455	4455	0
566	20240626	115900	281558265	4455	4455	4455	4455	0
567	20240626	115800	281558265	4455	4455	4455	4455	0
568	20240626	115700	281558265	4455	4465	4465	4455	108
569	20240626	115600	281077105	4465	4465	4465	4465	9
570	20240626	115500	281036920	4465	4465	4465	4465	20
571	20240626	115400	280947620	4465	4470	4470	4465	488
572	20240626	115300	278766460	4470	4470	4470	4470	0
573	20240626	115200	278766460	4470	4470	4470	4470	0
574	20240626	115100	278766460	4470	4470	4470	4470	300
575	20240626	115000	277425460	4475	4475	4475	4475	0
576	20240626	114900	277425460	4475	4475	4475	4475	1
577	20240626	114800	277420985	4475	4475	4475	4475	1
578	20240626	114700	277416510	4475	4465	4475	4465	157
579	20240626	114600	276714935	4465	4465	4465	4465	0
580	20240626	114500	276714935	4465	4465	4465	4465	0
581	20240626	114400	276714935	4465	4465	4465	4465	132
582	20240626	114300	276125555	4475	4475	4475	4475	0
583	20240626	114200	276125555	4475	4475	4475	4475	0
584	20240626	114100	276125555	4475	4475	4475	4475	1
585	20240626	114000	276121080	4465	4465	4465	4465	1
586	20240626	113900	276116615	4470	4470	4470	4470	0
587	20240626	113800	276116615	4470	4470	4470	4470	0
588	20240626	113700	276116615	4470	4470	4470	4470	0
589	20240626	113600	276116615	4470	4470	4470	4470	30
590	20240626	113500	275982515	4475	4475	4475	4475	1
591	20240626	113400	275978040	4465	4465	4465	4465	2
592	20240626	113300	275969110	4480	4480	4480	4480	0
593	20240626	113200	275969110	4480	4480	4480	4480	0
594	20240626	113100	275969110	4480	4480	4480	4480	0
595	20240626	113000	275969110	4480	4480	4480	4480	1
596	20240626	112900	275964630	4470	4470	4470	4470	48
597	20240626	112800	275750070	4470	4480	4480	4470	12
598	20240626	112700	275696330	4480	4480	4480	4480	0
599	20240626	112600	275696330	4480	4480	4480	4480	0
600	20240626	112500	275696330	4480	4480	4480	4480	0
601	20240626	112400	275696330	4480	4480	4480	4480	0
602	20240626	112300	275696330	4480	4480	4480	4480	0
603	20240626	112200	275696330	4480	4475	4480	4475	665
604	20240626	112100	272717280	4480	4480	4480	4480	0
605	20240626	112000	272717280	4480	4480	4480	4480	0
606	20240626	111900	272717280	4480	4480	4480	4480	10
607	20240626	111800	272672480	4485	4485	4485	4485	0
608	20240626	111700	272672480	4485	4485	4485	4485	0
609	20240626	111600	272672480	4485	4485	4485	4485	0
610	20240626	111500	272672480	4485	4485	4485	4485	0
611	20240626	111400	272672480	4485	4485	4485	4485	0
612	20240626	111300	272672480	4485	4485	4485	4485	0
613	20240626	111200	272672480	4485	4485	4485	4485	100
614	20240626	111100	272223980	4485	4485	4485	4485	290
615	20240626	111000	270923330	4485	4485	4485	4485	0
616	20240626	110900	270923330	4485	4485	4485	4485	0
617	20240626	110800	270923330	4485	4485	4485	4485	0
618	20240626	110700	270923330	4485	4485	4485	4485	0
619	20240626	110600	270923330	4485	4455	4485	4455	6
620	20240626	110500	270896570	4455	4460	4460	4455	363
621	20240626	110400	269277840	4485	4485	4485	4485	350
622	20240626	110300	267708090	4485	4485	4485	4485	0
623	20240626	110200	267708090	4485	4485	4485	4460	60
624	20240626	110100	267440090	4485	4485	4485	4485	3
625	20240626	110000	267426635	4485	4485	4485	4485	0
626	20240626	105900	267426635	4485	4480	4485	4480	796
627	20240626	105800	263860545	4480	4480	4480	4480	0
628	20240626	105700	263860545	4480	4480	4480	4480	706
629	20240626	105600	260697665	4480	4480	4480	4480	0
630	20240626	105500	260697665	4480	4480	4480	4480	1
631	20240626	105400	260693185	4460	4465	4465	4460	100
632	20240626	105300	260247170	4460	4460	4460	4460	100
633	20240626	105200	259801170	4485	4485	4485	4485	100
634	20240626	105100	259352670	4485	4490	4490	4485	183
635	20240626	105000	258531910	4485	4485	4485	4485	0
636	20240626	104900	258531910	4485	4485	4485	4485	0
637	20240626	104800	258531910	4485	4485	4485	4485	551
638	20240626	104700	256060675	4485	4465	4485	4460	3198
639	20240626	104600	241749665	4465	4465	4465	4465	251
640	20240626	104500	240628950	4460	4460	4460	4460	19
641	20240626	104400	240544210	4460	4460	4460	4460	5
642	20240626	104300	240521910	4460	4460	4460	4460	1005
643	20240626	104200	236039610	4465	4465	4465	4465	70
644	20240626	104100	235727060	4465	4465	4465	4465	154
645	20240626	104000	235039450	4460	4470	4470	4460	2511
646	20240626	103900	223837530	4470	4460	4470	4460	477
647	20240626	103800	221706715	4460	4450	4460	4450	3601
648	20240626	103700	205673445	4450	4450	4450	4450	1
649	20240626	103600	205668995	4430	4430	4430	4430	0
650	20240626	103500	205668995	4430	4430	4430	4430	0
651	20240626	103400	205668995	4430	4440	4450	4430	2278
652	20240626	103300	195549850	4440	4440	4440	4440	225
653	20240626	103200	194550850	4430	4430	4430	4430	0
654	20240626	103100	194550850	4430	4430	4430	4430	6
655	20240626	103000	194524270	4430	4430	4430	4430	0
656	20240626	102900	194524270	4430	4430	4430	4430	139
657	20240626	102800	193908500	4435	4435	4435	4435	2
658	20240626	102700	193899630	4435	4435	4435	4435	0
659	20240626	102600	193899630	4435	4435	4435	4435	295
660	20240626	102500	192591305	4435	4435	4435	4435	3186
661	20240626	102400	178461395	4435	4435	4435	4435	0
662	20240626	102300	178461395	4435	4415	4435	4415	3693
663	20240626	102200	162083180	4410	4410	4410	4410	1557
664	20240626	102100	155216810	4410	4410	4410	4410	0
665	20240626	102000	155216810	4410	4410	4410	4410	74
666	20240626	101900	154890470	4400	4400	4400	4400	500
667	20240626	101800	152690470	4400	4400	4400	4400	137
668	20240626	101700	152087670	4400	4400	4400	4400	23
669	20240626	101600	151986470	4415	4415	4415	4415	0
670	20240626	101500	151986470	4415	4415	4415	4415	176
671	20240626	101400	151209430	4415	4415	4415	4415	112
672	20240626	101300	150714950	4410	4405	4410	4405	6666
673	20240626	101200	121334390	4400	4400	4400	4400	0
674	20240626	101100	121334390	4400	4390	4400	4390	6666
675	20240626	101000	92009045	4390	4390	4390	4390	10
676	20240626	100900	91965145	4365	4365	4365	4365	0
677	20240626	100800	91965145	4365	4365	4365	4365	0
678	20240626	100700	91965145	4365	4365	4365	4365	0
679	20240626	100600	91965145	4365	4365	4365	4365	1
680	20240626	100500	91960780	4370	4370	4370	4370	422
681	20240626	100400	90116640	4370	4370	4370	4370	163
682	20240626	100300	89404330	4370	4380	4380	4370	2000
683	20240626	100200	80663455	4390	4380	4390	4380	53
684	20240626	100100	80431305	4395	4395	4395	4395	0
685	20240626	100000	80431305	4395	4385	4395	4385	29
686	20240626	095900	80304110	4385	4385	4385	4385	0
687	20240626	095800	80304110	4385	4385	4385	4385	0
688	20240626	095700	80304110	4385	4395	4395	4385	1475
689	20240626	095600	73836225	4390	4400	4400	4390	1116
690	20240626	095500	68935425	4405	4405	4405	4405	0
691	20240626	095400	68935425	4405	4405	4405	4405	0
692	20240626	095300	68935425	4405	4405	4405	4405	1902
693	20240626	095200	60557115	4405	4405	4405	4405	0
694	20240626	095100	60557115	4405	4405	4405	4405	64
695	20240626	095000	60275195	4410	4410	4410	4410	0
696	20240626	094900	60275195	4410	4410	4410	4410	0
697	20240626	094800	60275195	4410	4410	4410	4410	850
698	20240626	094700	56526695	4410	4410	4410	4410	250
699	20240626	094600	55424195	4410	4410	4410	4410	0
700	20240626	094500	55424195	4410	4435	4435	4410	750
701	20240626	094400	52104195	4435	4435	4435	4435	0
702	20240626	094300	52104195	4435	4435	4435	4435	10
703	20240626	094200	52059845	4410	4410	4410	4410	0
704	20240626	094100	52059845	4410	4410	4410	4410	133
705	20240626	094000	51473315	4410	4410	4410	4410	51
706	20240626	093900	51248405	4410	4410	4410	4410	0
707	20240626	093800	51248405	4410	4410	4410	4410	74
708	20240626	093700	50922065	4400	4400	4400	4400	50
709	20240626	093600	50702065	4395	4395	4395	4395	0
710	20240626	093500	50702065	4395	4395	4395	4395	0
711	20240626	093400	50702065	4395	4395	4395	4395	0
712	20240626	093300	50702065	4395	4405	4405	4395	1370
713	20240626	093200	44674455	4410	4410	4410	4410	32
714	20240626	093100	44533335	4410	4410	4410	4410	22
715	20240626	093000	44436315	4410	4410	4410	4410	0
716	20240626	092900	44436315	4410	4425	4445	4410	88
717	20240626	092800	44047390	4405	4405	4405	4405	4
718	20240626	092700	44029770	4425	4425	4425	4425	200
719	20240626	092600	43144770	4425	4425	4425	4425	1
720	20240626	092500	43140345	4420	4420	4420	4420	0
721	20240626	092400	43140345	4420	4420	4420	4420	0
722	20240626	092300	43140345	4420	4420	4420	4420	0
723	20240626	092200	43140345	4420	4395	4420	4395	1661
724	20240626	092100	35813465	4390	4385	4390	4385	586
725	20240626	092000	33241355	4380	4365	4380	4365	1817
726	20240626	091900	25286900	4370	4370	4370	4370	6
727	20240626	091800	25260680	4380	4380	4380	4380	249
728	20240626	091700	24170060	4380	4380	4380	4380	0
729	20240626	091600	24170060	4380	4380	4380	4380	401
730	20240626	091500	22413680	4380	4380	4380	4380	0
731	20240626	091400	22413680	4380	4380	4380	4380	50
732	20240626	091300	22194680	4360	4360	4360	4360	0
733	20240626	091200	22194680	4360	4360	4360	4360	1017
734	20240626	091100	17760560	4355	4355	4355	4355	0
735	20240626	091000	17760560	4355	4350	4355	4350	76
736	20240626	090900	17429730	4350	4350	4350	4350	5
737	20240626	090800	17407980	4350	4355	4355	4350	347
738	20240626	090700	15898045	4350	4350	4350	4350	50
739	20240626	090600	15680545	4355	4355	4355	4355	0
740	20240626	090500	15680545	4355	4375	4375	4355	90
741	20240626	090400	15287795	4390	4390	4390	4390	0
742	20240626	090300	15287795	4390	4385	4390	4385	96
743	20240626	090200	14866400	4390	4360	4390	4325	374
744	20240626	090100	13240440	4405	4405	4405	4405	45
745	20240626	090000	13042215	4355	4420	4420	4355	2690