KissMeData/092790/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	200400	290670093160	9700	9700	9700	9700	279963
3	20240607	200300	290670093160	9700	9700	9700	9700	0
4	20240607	200200	290670093160	9700	9700	9700	9700	0
5	20240607	200100	290670093160	9700	9700	9700	9700	0
6	20240607	200000	290670093160	9700	9700	9700	9700	0
7	20240607	195900	290670093160	9700	9700	9700	9700	0
8	20240607	195800	290670093160	9700	9700	9700	9700	0
9	20240607	195700	290670093160	9700	9700	9700	9700	0
10	20240607	195600	290670093160	9700	9700	9700	9700	0
11	20240607	195500	290670093160	9700	9700	9700	9700	0
12	20240607	195400	290670093160	9700	9700	9700	9700	0
13	20240607	195300	290670093160	9700	9700	9700	9700	0
14	20240607	195200	290670093160	9700	9700	9700	9700	0
15	20240607	195100	290670093160	9700	9700	9700	9700	0
16	20240607	195000	290670093160	9700	9700	9700	9700	0
17	20240607	194900	290670093160	9700	9700	9700	9700	0
18	20240607	194800	290670093160	9700	9700	9700	9700	0
19	20240607	194700	290670093160	9700	9700	9700	9700	0
20	20240607	194600	290670093160	9700	9700	9700	9700	0
21	20240607	194500	290670093160	9700	9700	9700	9700	0
22	20240607	194400	290670093160	9700	9700	9700	9700	0
23	20240607	194300	290670093160	9700	9700	9700	9700	0
24	20240607	194200	290670093160	9700	9700	9700	9700	0
25	20240607	194100	290670093160	9700	9700	9700	9700	0
26	20240607	194000	290670093160	9700	9700	9700	9700	0
27	20240607	193900	290670093160	9700	9700	9700	9700	0
28	20240607	193800	290670093160	9700	9700	9700	9700	0
29	20240607	193700	290670093160	9700	9700	9700	9700	0
30	20240607	193600	290670093160	9700	9700	9700	9700	0
31	20240607	193500	290670093160	9700	9700	9700	9700	0
32	20240607	193400	290670093160	9700	9700	9700	9700	279963
33	20240607	193300	290670093160	9700	9700	9700	9700	0
34	20240607	193200	290670093160	9700	9700	9700	9700	0
35	20240607	193100	290670093160	9700	9700	9700	9700	0
36	20240607	193000	290670093160	9700	9700	9700	9700	0
37	20240607	192900	290670093160	9700	9700	9700	9700	0
38	20240607	192800	290670093160	9700	9700	9700	9700	0
39	20240607	192700	290670093160	9700	9700	9700	9700	0
40	20240607	192600	290670093160	9700	9700	9700	9700	0
41	20240607	192500	290670093160	9700	9700	9700	9700	0
42	20240607	192400	290670093160	9700	9700	9700	9700	0
43	20240607	192300	290670093160	9700	9700	9700	9700	0
44	20240607	192200	290670093160	9700	9700	9700	9700	0
45	20240607	192100	290670093160	9700	9700	9700	9700	0
46	20240607	192000	290670093160	9700	9700	9700	9700	0
47	20240607	191900	290670093160	9700	9700	9700	9700	0
48	20240607	191800	290670093160	9700	9700	9700	9700	0
49	20240607	191700	290670093160	9700	9700	9700	9700	0
50	20240607	191600	290670093160	9700	9700	9700	9700	0
51	20240607	191500	290670093160	9700	9700	9700	9700	0
52	20240607	191400	290670093160	9700	9700	9700	9700	0
53	20240607	191300	290670093160	9700	9700	9700	9700	0
54	20240607	191200	290670093160	9700	9700	9700	9700	0
55	20240607	191100	290670093160	9700	9700	9700	9700	0
56	20240607	191000	290670093160	9700	9700	9700	9700	0
57	20240607	190900	290670093160	9700	9700	9700	9700	0
58	20240607	190800	290670093160	9700	9700	9700	9700	0
59	20240607	190700	290670093160	9700	9700	9700	9700	0
60	20240607	190600	290670093160	9700	9700	9700	9700	0
61	20240607	190500	290670093160	9700	9700	9700	9700	0
62	20240607	190400	290670093160	9700	9700	9700	9700	279963
63	20240607	190300	290670093160	9700	9700	9700	9700	0
64	20240607	190200	290670093160	9700	9700	9700	9700	0
65	20240607	190100	290670093160	9700	9700	9700	9700	0
66	20240607	190000	290670093160	9700	9700	9700	9700	0
67	20240607	185900	290670093160	9700	9700	9700	9700	0
68	20240607	185800	290670093160	9700	9700	9700	9700	0
69	20240607	185700	290670093160	9700	9700	9700	9700	0
70	20240607	185600	290670093160	9700	9700	9700	9700	0
71	20240607	185500	290670093160	9700	9700	9700	9700	0
72	20240607	185400	290670093160	9700	9700	9700	9700	0
73	20240607	185300	290670093160	9700	9700	9700	9700	0
74	20240607	185200	290670093160	9700	9700	9700	9700	0
75	20240607	185100	290670093160	9700	9700	9700	9700	0
76	20240607	185000	290670093160	9700	9700	9700	9700	0
77	20240607	184900	290670093160	9700	9700	9700	9700	0
78	20240607	184800	290670093160	9700	9700	9700	9700	0
79	20240607	184700	290670093160	9700	9700	9700	9700	0
80	20240607	184600	290670093160	9700	9700	9700	9700	0
81	20240607	184500	290670093160	9700	9700	9700	9700	0
82	20240607	184400	290670093160	9700	9700	9700	9700	0
83	20240607	184300	290670093160	9700	9700	9700	9700	0
84	20240607	184200	290670093160	9700	9700	9700	9700	0
85	20240607	184100	290670093160	9700	9700	9700	9700	0
86	20240607	184000	290670093160	9700	9700	9700	9700	0
87	20240607	183900	290670093160	9700	9700	9700	9700	0
88	20240607	183800	290670093160	9700	9700	9700	9700	0
89	20240607	183700	290670093160	9700	9700	9700	9700	0
90	20240607	183600	290670093160	9700	9700	9700	9700	0
91	20240607	183500	290670093160	9700	9700	9700	9700	0
92	20240607	183400	290670093160	9700	9700	9700	9700	279963
93	20240607	183300	290670093160	9700	9700	9700	9700	0
94	20240607	183200	290670093160	9700	9700	9700	9700	0
95	20240607	183100	290670093160	9700	9700	9700	9700	0
96	20240607	183000	290670093160	9700	9700	9700	9700	0
97	20240607	182900	290670093160	9700	9700	9700	9700	0
98	20240607	182800	290670093160	9700	9700	9700	9700	0
99	20240607	182700	290670093160	9700	9700	9700	9700	0
100	20240607	182600	290670093160	9700	9700	9700	9700	0
101	20240607	182500	290670093160	9700	9700	9700	9700	0
102	20240607	182400	290670093160	9700	9700	9700	9700	0
103	20240607	182300	290670093160	9700	9700	9700	9700	0
104	20240607	182200	290670093160	9700	9700	9700	9700	0
105	20240607	182100	290670093160	9700	9700	9700	9700	0
106	20240607	182000	290670093160	9700	9700	9700	9700	0
107	20240607	181900	290670093160	9700	9700	9700	9700	0
108	20240607	181800	290670093160	9700	9700	9700	9700	0
109	20240607	181700	290670093160	9700	9700	9700	9700	0
110	20240607	181600	290670093160	9700	9700	9700	9700	0
111	20240607	181500	290670093160	9700	9700	9700	9700	0
112	20240607	181400	290670093160	9700	9700	9700	9700	0
113	20240607	181300	290670093160	9700	9700	9700	9700	0
114	20240607	181200	290670093160	9700	9700	9700	9700	0
115	20240607	181100	290670093160	9700	9700	9700	9700	0
116	20240607	181000	290670093160	9700	9700	9700	9700	0
117	20240607	180900	290670093160	9700	9700	9700	9700	0
118	20240607	180800	290670093160	9700	9700	9700	9700	0
119	20240607	180700	290670093160	9700	9700	9700	9700	0
120	20240607	180600	290670093160	9700	9700	9700	9700	0
121	20240607	180500	290670093160	9700	9700	9700	9700	0
122	20240607	180400	290670093160	9700	9700	9700	9700	279963
123	20240607	180300	290670093160	9700	9700	9700	9700	0
124	20240607	180200	290670093160	9700	9700	9700	9700	0
125	20240607	180100	290670093160	9700	9700	9700	9700	0
126	20240607	180000	290670093160	9700	9700	9700	9700	0
127	20240607	175900	290670093160	9700	9700	9700	9700	0
128	20240607	175800	290670093160	9700	9700	9700	9700	0
129	20240607	175700	290670093160	9700	9700	9700	9700	0
130	20240607	175600	290670093160	9700	9700	9700	9700	0
131	20240607	175500	290670093160	9700	9700	9700	9700	0
132	20240607	175400	290670093160	9700	9700	9700	9700	0
133	20240607	175300	290670093160	9700	9700	9700	9700	0
134	20240607	175200	290670093160	9700	9700	9700	9700	0
135	20240607	175100	290670093160	9700	9700	9700	9700	0
136	20240607	175000	290670093160	9700	9700	9700	9700	0
137	20240607	174900	290670093160	9700	9700	9700	9700	0
138	20240607	174800	290670093160	9700	9700	9700	9700	0
139	20240607	174700	290670093160	9700	9700	9700	9700	0
140	20240607	174600	290670093160	9700	9700	9700	9700	0
141	20240607	174500	290670093160	9700	9700	9700	9700	0
142	20240607	174400	290670093160	9700	9700	9700	9700	0
143	20240607	174300	290670093160	9700	9700	9700	9700	0
144	20240607	174200	290670093160	9700	9700	9700	9700	0
145	20240607	174100	290670093160	9700	9700	9700	9700	0
146	20240607	174000	290670093160	9700	9700	9700	9700	0
147	20240607	173900	290670093160	9700	9700	9700	9700	0
148	20240607	173800	290670093160	9700	9700	9700	9700	0
149	20240607	173700	290670093160	9700	9700	9700	9700	0
150	20240607	173600	290670093160	9700	9700	9700	9700	0
151	20240607	173500	290670093160	9700	9700	9700	9700	0
152	20240607	173400	290670093160	9700	9700	9700	9700	279963
153	20240607	173300	290670093160	9700	9700	9700	9700	0
154	20240607	173200	290670093160	9700	9700	9700	9700	0
155	20240607	173100	290670093160	9700	9700	9700	9700	0
156	20240607	173000	290670093160	9700	9700	9700	9700	0
157	20240607	172900	290670093160	9700	9700	9700	9700	0
158	20240607	172800	290670093160	9700	9700	9700	9700	0
159	20240607	172700	290670093160	9700	9700	9700	9700	0
160	20240607	172600	290670093160	9700	9700	9700	9700	0
161	20240607	172500	290670093160	9700	9700	9700	9700	0
162	20240607	172400	290670093160	9700	9700	9700	9700	0
163	20240607	172300	290670093160	9700	9700	9700	9700	0
164	20240607	172200	290670093160	9700	9700	9700	9700	0
165	20240607	172100	290670093160	9700	9700	9700	9700	0
166	20240607	172000	290670093160	9700	9700	9700	9700	0
167	20240607	171900	290670093160	9700	9700	9700	9700	0
168	20240607	171800	290670093160	9700	9700	9700	9700	0
169	20240607	171700	290670093160	9700	9700	9700	9700	0
170	20240607	171600	290670093160	9700	9700	9700	9700	0
171	20240607	171500	290670093160	9700	9700	9700	9700	0
172	20240607	171400	290670093160	9700	9700	9700	9700	0
173	20240607	171300	290670093160	9700	9700	9700	9700	0
174	20240607	171200	290670093160	9700	9700	9700	9700	0
175	20240607	171100	290670093160	9700	9700	9700	9700	0
176	20240607	171000	290670093160	9700	9700	9700	9700	0
177	20240607	170900	290670093160	9700	9700	9700	9700	0
178	20240607	170800	290670093160	9700	9700	9700	9700	0
179	20240607	170700	290670093160	9700	9700	9700	9700	0
180	20240607	170600	290670093160	9700	9700	9700	9700	0
181	20240607	170500	290670093160	9700	9700	9700	9700	0
182	20240607	170400	290670093160	9700	9700	9700	9700	279963
183	20240607	170300	290670093160	9700	9700	9700	9700	0
184	20240607	170200	290670093160	9700	9700	9700	9700	0
185	20240607	170100	290670093160	9700	9700	9700	9700	0
186	20240607	170000	290670093160	9700	9700	9700	9700	0
187	20240607	165900	290670093160	9700	9700	9700	9700	0
188	20240607	165800	290670093160	9700	9700	9700	9700	0
189	20240607	165700	290670093160	9700	9700	9700	9700	0
190	20240607	165600	290670093160	9700	9700	9700	9700	0
191	20240607	165500	290670093160	9700	9700	9700	9700	0
192	20240607	165400	290670093160	9700	9700	9700	9700	0
193	20240607	165300	290670093160	9700	9700	9700	9700	0
194	20240607	165200	290670093160	9700	9700	9700	9700	0
195	20240607	165100	290670093160	9700	9700	9700	9700	0
196	20240607	165000	290670093160	9700	9700	9700	9700	0
197	20240607	164900	290670093160	9700	9700	9700	9700	0
198	20240607	164800	290670093160	9700	9700	9700	9700	0
199	20240607	164700	290670093160	9700	9700	9700	9700	0
200	20240607	164600	290670093160	9700	9700	9700	9700	0
201	20240607	164500	290670093160	9700	9700	9700	9700	0
202	20240607	164400	290670093160	9700	9700	9700	9700	0
203	20240607	164300	290670093160	9700	9700	9700	9700	0
204	20240607	164200	290670093160	9700	9700	9700	9700	0
205	20240607	164100	290670093160	9700	9700	9700	9700	0
206	20240607	164000	290670093160	9700	9700	9700	9700	0
207	20240607	163900	290670093160	9700	9700	9700	9700	0
208	20240607	163800	290670093160	9700	9700	9700	9700	0
209	20240607	163700	290670093160	9700	9700	9700	9700	0
210	20240607	163600	290670093160	9700	9700	9700	9700	0
211	20240607	163500	290670093160	9700	9700	9700	9700	0
212	20240607	163400	290670093160	9700	9700	9700	9700	279963
213	20240607	163300	290670093160	9700	9700	9700	9700	0
214	20240607	163200	290670093160	9700	9700	9700	9700	0
215	20240607	163100	290670093160	9700	9700	9700	9700	0
216	20240607	163000	290670093160	9700	9700	9700	9700	0
217	20240607	162900	290670093160	9700	9700	9700	9700	0
218	20240607	162800	290670093160	9700	9700	9700	9700	0
219	20240607	162700	290670093160	9700	9700	9700	9700	0
220	20240607	162600	290670093160	9700	9700	9700	9700	0
221	20240607	162500	290670093160	9700	9700	9700	9700	0
222	20240607	162400	290670093160	9700	9700	9700	9700	0
223	20240607	162300	290670093160	9700	9700	9700	9700	0
224	20240607	162200	290670093160	9700	9700	9700	9700	0
225	20240607	162100	290670093160	9700	9700	9700	9700	0
226	20240607	162000	290670093160	9700	9700	9700	9700	0
227	20240607	161900	290670093160	9700	9700	9700	9700	0
228	20240607	161800	290670093160	9700	9700	9700	9700	0
229	20240607	161700	290670093160	9700	9700	9700	9700	0
230	20240607	161600	290670093160	9700	9700	9700	9700	0
231	20240607	161500	290670093160	9700	9700	9700	9700	0
232	20240607	161400	290670093160	9700	9700	9700	9700	0
233	20240607	161300	290670093160	9700	9700	9700	9700	0
234	20240607	161200	290670093160	9700	9700	9700	9700	0
235	20240607	161100	290670093160	9700	9700	9700	9700	0
236	20240607	161000	290670093160	9700	9700	9700	9700	0
237	20240607	160900	290670093160	9700	9700	9700	9700	0
238	20240607	160800	290670093160	9700	9700	9700	9700	0
239	20240607	160700	290670093160	9700	9700	9700	9700	0
240	20240607	160600	290670093160	9700	9700	9700	9700	0
241	20240607	160500	290670093160	9700	9700	9700	9700	0
242	20240607	160400	290670093160	9700	9700	9700	9700	279963
243	20240607	160300	290670093160	9700	9700	9700	9700	0
244	20240607	160200	290670093160	9700	9700	9700	9700	0
245	20240607	160100	290670093160	9700	9700	9700	9700	0
246	20240607	160000	290670093160	9700	9700	9700	9700	0
247	20240607	155900	290670093160	9700	9700	9700	9700	0
248	20240607	155800	290670093160	9700	9700	9700	9700	0
249	20240607	155700	290670093160	9700	9700	9700	9700	0
250	20240607	155600	290670093160	9700	9700	9700	9700	0
251	20240607	155500	290670093160	9700	9700	9700	9700	0
252	20240607	155400	290670093160	9700	9700	9700	9700	0
253	20240607	155300	290670093160	9700	9700	9700	9700	0
254	20240607	155200	290670093160	9700	9700	9700	9700	0
255	20240607	155100	290670093160	9700	9700	9700	9700	0
256	20240607	155000	290670093160	9700	9700	9700	9700	0
257	20240607	154900	290670093160	9700	9700	9700	9700	0
258	20240607	154800	290670093160	9700	9700	9700	9700	0
259	20240607	154700	290670093160	9700	9700	9700	9700	0
260	20240607	154600	290670093160	9700	9700	9700	9700	0
261	20240607	154500	290670093160	9700	9700	9700	9700	0
262	20240607	154400	290670093160	9700	9700	9700	9700	0
263	20240607	154300	290670093160	9700	9700	9700	9700	0
264	20240607	154200	290670093160	9700	9700	9700	9700	0
265	20240607	154100	290670093160	9700	9700	9700	9700	0
266	20240607	154000	290670093160	9700	9700	9700	9700	0
267	20240607	153900	290670093160	9700	9700	9700	9700	0
268	20240607	153800	290670093160	9700	9700	9700	9700	0
269	20240607	153700	290670093160	9700	9700	9700	9700	0
270	20240607	153600	290670093160	9700	9700	9700	9700	0
271	20240607	153500	290670093160	9700	9700	9700	9700	0
272	20240607	153400	290670093160	9700	9700	9700	9700	279963
273	20240607	153300	290670093160	9700	9700	9700	9700	0
274	20240607	153200	290670093160	9700	9700	9700	9700	0
275	20240607	153100	290670093160	9700	9700	9700	9700	0
276	20240607	153000	290670093160	9700	9700	9700	9700	279963
277	20240607	152900	287954452060	9600	9600	9600	9600	0
278	20240607	152800	287954452060	9600	9600	9600	9600	0
279	20240607	152700	287954452060	9600	9600	9600	9600	0
280	20240607	152600	287954452060	9600	9600	9600	9600	0
281	20240607	152500	287954452060	9600	9600	9600	9600	0
282	20240607	152400	287954452060	9600	9600	9600	9600	0
283	20240607	152300	287954452060	9600	9600	9600	9600	0
284	20240607	152200	287954452060	9600	9600	9600	9600	0
285	20240607	152100	287954452060	9600	9600	9600	9600	0
286	20240607	152000	287954452060	9600	9600	9600	9600	0
287	20240607	151900	287954452060	9600	9510	9640	9480	124798
288	20240607	151800	286757933580	9510	9510	9550	9480	85881
289	20240607	151700	285939910320	9510	9460	9510	9440	45207
290	20240607	151600	285511404620	9460	9540	9550	9450	93523
291	20240607	151500	284622130480	9530	9430	9550	9430	128451
292	20240607	151400	283403414140	9430	9370	9440	9360	69820
293	20240607	151300	282746039120	9370	9350	9370	9340	22135
294	20240607	151200	282538934590	9340	9310	9360	9300	34698
295	20240607	151100	282214739080	9310	9300	9320	9290	13575
296	20240607	151000	282088433660	9300	9240	9340	9190	37380
297	20240607	150900	281741616820	9230	9220	9230	9190	13369
298	20240607	150800	281618481640	9220	9180	9280	9150	80314
299	20240607	150700	280881363540	9190	9200	9210	9170	29920
300	20240607	150600	280606426760	9200	9230	9230	9200	20781
301	20240607	150500	280415137960	9210	9230	9230	9200	32843
302	20240607	150400	280112583580	9220	9260	9270	9220	23948
303	20240607	150300	279891466330	9260	9290	9290	9260	7267
304	20240607	150200	279824058450	9280	9300	9300	9280	6490
305	20240607	150100	279763816820	9300	9270	9310	9250	13570
306	20240607	150000	279637945430	9270	9290	9300	9260	13514
307	20240607	145900	279512566430	9290	9310	9320	9290	9825
308	20240607	145800	279421209550	9300	9300	9320	9300	8851
309	20240607	145700	279338809950	9300	9290	9300	9270	17589
310	20240607	145600	279175540000	9290	9300	9310	9290	12441
311	20240607	145500	279059815050	9300	9310	9310	9300	6642
312	20240607	145400	278998029090	9310	9320	9330	9300	8672
313	20240607	145300	278917294160	9320	9340	9340	9320	8308
314	20240607	145200	278839808050	9340	9350	9360	9320	3849
315	20240607	145100	278803876120	9350	9370	9380	9340	14315
316	20240607	145000	278669916340	9380	9380	9390	9370	10819
317	20240607	144900	278568435570	9380	9320	9380	9310	27276
318	20240607	144800	278313231070	9330	9330	9340	9320	12620
319	20240607	144700	278195523300	9340	9300	9340	9300	7319
320	20240607	144600	278127327990	9310	9320	9320	9300	5547
321	20240607	144500	278075697640	9310	9300	9320	9290	5787
322	20240607	144400	278021885040	9290	9270	9300	9260	6711
323	20240607	144300	277959604440	9280	9290	9290	9260	3362
324	20240607	144200	277928427780	9290	9300	9320	9280	6664
325	20240607	144100	277866470290	9300	9300	9320	9290	7458
326	20240607	144000	277797097620	9310	9230	9310	9220	18708
327	20240607	143900	277623511550	9220	9250	9250	9210	25618
328	20240607	143800	277387259690	9250	9250	9260	9210	47732
329	20240607	143700	276946612880	9250	9300	9300	9250	35638
330	20240607	143600	276616421730	9300	9290	9310	9290	7102
331	20240607	143500	276550387610	9290	9310	9330	9290	9664
332	20240607	143400	276460479940	9320	9300	9350	9300	12614
333	20240607	143300	276342984600	9310	9330	9340	9290	11720
334	20240607	143200	276233813320	9320	9330	9340	9310	7032
335	20240607	143100	276168272370	9310	9360	9360	9290	17632
336	20240607	143000	276003902050	9350	9360	9370	9350	6890
337	20240607	142900	275939404110	9360	9370	9390	9360	10325
338	20240607	142800	275842556280	9370	9370	9380	9350	7290
339	20240607	142700	275774284200	9370	9340	9370	9340	4319
340	20240607	142600	275733878640	9340	9330	9370	9330	7030
341	20240607	142500	275668194470	9330	9320	9360	9300	9121
342	20240607	142400	275583129690	9300	9300	9320	9290	13756
343	20240607	142300	275455137440	9310	9300	9320	9290	5653
344	20240607	142200	275402546720	9300	9290	9310	9280	9299
345	20240607	142100	275316126990	9290	9290	9320	9280	16002
346	20240607	142000	275167389410	9290	9330	9330	9290	12399
347	20240607	141900	275052075780	9330	9300	9330	9290	9326
348	20240607	141800	274965270560	9310	9330	9330	9300	11753
349	20240607	141700	274855901280	9330	9340	9340	9320	5324
350	20240607	141600	274806221730	9340	9340	9350	9330	4929
351	20240607	141500	274760208090	9340	9350	9360	9330	7310
352	20240607	141400	274691873130	9350	9340	9360	9330	6281
353	20240607	141300	274633187580	9340	9320	9350	9290	16832
354	20240607	141200	274476401150	9320	9300	9340	9280	13358
355	20240607	141100	274352079290	9290	9340	9350	9290	43953
356	20240607	141000	273942503650	9350	9370	9390	9340	31162
357	20240607	140900	273650935860	9370	9380	9390	9370	9632
358	20240607	140800	273560640040	9380	9390	9410	9380	5430
359	20240607	140700	273509615280	9390	9400	9410	9390	8803
360	20240607	140600	273426904920	9400	9430	9440	9400	5517
361	20240607	140500	273374942830	9430	9390	9430	9390	9170
362	20240607	140400	273288562670	9390	9420	9430	9390	4963
363	20240607	140300	273241863670	9420	9420	9430	9420	4112
364	20240607	140200	273203120740	9420	9440	9450	9420	6185
365	20240607	140100	273144762430	9430	9410	9450	9400	5498
366	20240607	140000	273092912690	9410	9390	9410	9370	9849
367	20240607	135900	273000469150	9390	9390	9410	9390	6234
368	20240607	135800	272941864020	9390	9380	9400	9380	3492
369	20240607	135700	272909089880	9380	9380	9400	9370	14276
370	20240607	135600	272775190210	9380	9420	9420	9380	10133
371	20240607	135500	272679942840	9420	9420	9460	9410	4787
372	20240607	135400	272634843100	9430	9430	9440	9420	2603
373	20240607	135300	272610292700	9440	9450	9470	9410	8424
374	20240607	135200	272530720010	9450	9450	9480	9440	12149
375	20240607	135100	272415790240	9460	9430	9470	9420	7550
376	20240607	135000	272344506200	9430	9400	9440	9380	3384
377	20240607	134900	272312658160	9400	9370	9410	9360	15526
378	20240607	134800	272167164700	9370	9400	9400	9370	5896
379	20240607	134700	272111855400	9400	9390	9400	9380	10868
380	20240607	134600	272009806410	9380	9400	9410	9380	4747
381	20240607	134500	271965241290	9400	9430	9430	9390	18585
382	20240607	134400	271790456000	9430	9450	9450	9410	27912
383	20240607	134300	271527203970	9440	9480	9480	9440	10225
384	20240607	134200	271430537810	9480	9480	9510	9480	17310
385	20240607	134100	271266201370	9480	9490	9500	9480	8856
386	20240607	134000	271182173400	9490	9480	9500	9450	10778
387	20240607	133900	271079974490	9490	9450	9500	9450	9672
388	20240607	133800	270988206970	9460	9420	9470	9420	12368
389	20240607	133700	270871394170	9420	9430	9440	9420	11162
390	20240607	133600	270766201940	9440	9440	9450	9420	6711
391	20240607	133500	270702898210	9450	9460	9470	9430	9540
392	20240607	133400	270612748160	9460	9440	9480	9440	14095
393	20240607	133300	270479404350	9450	9390	9450	9380	18779
394	20240607	133200	270302803500	9380	9380	9390	9360	11104
395	20240607	133100	270198734230	9380	9380	9400	9370	7921
396	20240607	133000	270124414270	9390	9360	9390	9360	17107
397	20240607	132900	269963994510	9370	9390	9390	9360	7950
398	20240607	132800	269889514470	9390	9340	9390	9340	12963
399	20240607	132700	269768319480	9340	9400	9410	9340	26460
400	20240607	132600	269520162410	9410	9400	9430	9390	13008
401	20240607	132500	269397843740	9380	9390	9400	9380	8173
402	20240607	132400	269321140490	9380	9390	9400	9370	17684
403	20240607	132300	269155233680	9400	9350	9410	9340	27737
404	20240607	132200	268895456570	9350	9420	9450	9350	57503
405	20240607	132100	268355490480	9420	9470	9490	9420	34316
406	20240607	132000	268031212400	9470	9470	9510	9460	5053
407	20240607	131900	267983332160	9460	9480	9500	9460	9569
408	20240607	131800	267892608710	9470	9480	9480	9460	16418
409	20240607	131700	267737156250	9480	9470	9500	9450	32033
410	20240607	131600	267433945910	9470	9520	9550	9470	56490
411	20240607	131500	266896999650	9520	9580	9600	9520	32019
412	20240607	131400	266590807500	9580	9580	9620	9580	15243
413	20240607	131300	266444476780	9580	9610	9610	9580	25967
414	20240607	131200	266195268570	9600	9610	9620	9590	18937
415	20240607	131100	266013462910	9600	9570	9650	9570	78915
416	20240607	131000	265255025190	9570	9520	9580	9510	14007
417	20240607	130900	265121278230	9520	9530	9530	9510	7688
418	20240607	130800	265048077920	9530	9530	9540	9520	8227
419	20240607	130700	264969692360	9530	9560	9560	9520	8343
420	20240607	130600	264890103010	9560	9540	9570	9540	19185
421	20240607	130500	264706707450	9540	9530	9560	9530	22722
422	20240607	130400	264489760210	9540	9510	9540	9500	18860
423	20240607	130300	264310278810	9500	9500	9520	9490	13459
424	20240607	130200	264182424010	9500	9520	9530	9500	9231
425	20240607	130100	264094617410	9530	9520	9530	9510	5315
426	20240607	130000	264044010650	9510	9500	9520	9480	8602
427	20240607	125900	263962304490	9490	9500	9500	9480	4959
428	20240607	125800	263915249200	9500	9480	9520	9470	4553
429	20240607	125700	263872026210	9480	9460	9480	9460	4166
430	20240607	125600	263832568800	9460	9500	9500	9460	10392
431	20240607	125500	263734085600	9480	9480	9530	9470	17518
432	20240607	125400	263567787270	9480	9480	9490	9470	8411
433	20240607	125300	263488056400	9490	9490	9500	9460	10465
434	20240607	125200	263388929200	9480	9530	9540	9470	30183
435	20240607	125100	263102227660	9520	9570	9580	9510	18847
436	20240607	125000	262922494210	9580	9580	9620	9570	49733
437	20240607	124900	262445119170	9580	9550	9580	9510	23904
438	20240607	124800	262216923020	9560	9520	9600	9520	32562
439	20240607	124700	261905370070	9530	9500	9530	9500	15629
440	20240607	124600	261756607410	9500	9490	9520	9480	10014
441	20240607	124500	261661389330	9490	9500	9510	9480	4933
442	20240607	124400	261614565000	9480	9500	9510	9480	4676
443	20240607	124300	261570169120	9510	9520	9520	9480	7088
444	20240607	124200	261502847550	9520	9490	9530	9470	12204
445	20240607	124100	261386847490	9480	9490	9500	9480	3988
446	20240607	124000	261349012180	9490	9510	9530	9490	14637
447	20240607	123900	261209863830	9510	9470	9520	9470	11245
448	20240607	123800	261103188730	9480	9460	9490	9450	4223
449	20240607	123700	261063205620	9450	9460	9500	9450	9447
450	20240607	123600	260973878420	9450	9490	9510	9450	10191
451	20240607	123500	260877349320	9510	9460	9530	9460	7406
452	20240607	123400	260807114270	9450	9460	9470	9440	17343
453	20240607	123300	260643074610	9460	9500	9510	9430	35059
454	20240607	123200	260311371900	9500	9560	9570	9500	24898
455	20240607	123100	260074224490	9550	9580	9600	9550	44424
456	20240607	123000	259648734580	9580	9520	9580	9520	19076
457	20240607	122900	259466538680	9530	9520	9540	9500	7293
458	20240607	122800	259397121200	9510	9520	9540	9510	12205
459	20240607	122700	259280868830	9510	9470	9520	9460	12264
460	20240607	122600	259164404140	9470	9490	9520	9460	12267
461	20240607	122500	259048028180	9500	9510	9510	9440	28550
462	20240607	122400	258777490750	9510	9510	9560	9500	22005
463	20240607	122300	258568179000	9510	9590	9600	9510	29614
464	20240607	122200	258285351840	9590	9580	9600	9550	11915
465	20240607	122100	258171337490	9560	9570	9630	9540	36660
466	20240607	122000	257819710910	9580	9590	9620	9520	37466
467	20240607	121900	257460684380	9610	9580	9660	9570	50472
468	20240607	121800	256974925000	9580	9580	9590	9520	31256
469	20240607	121700	256676381360	9580	9630	9680	9540	77687
470	20240607	121600	255930171890	9630	9710	9710	9610	93453
471	20240607	121500	255027875250	9700	9550	9740	9540	238263
472	20240607	121400	252729467030	9550	9450	9550	9430	80914
473	20240607	121300	251960464830	9450	9390	9450	9370	25828
474	20240607	121200	251717415170	9390	9400	9410	9380	13863
475	20240607	121100	251587242700	9410	9390	9420	9390	7068
476	20240607	121000	251520804140	9390	9410	9430	9390	9035
477	20240607	120900	251435795530	9420	9400	9450	9400	12294
478	20240607	120800	251319832820	9400	9450	9450	9390	11712
479	20240607	120700	251209485640	9450	9410	9450	9400	24177
480	20240607	120600	250981438280	9410	9370	9410	9350	10881
481	20240607	120500	250879397580	9380	9370	9390	9340	13333
482	20240607	120400	250754640600	9370	9430	9440	9370	20736
483	20240607	120300	250559522720	9420	9370	9430	9360	22812
484	20240607	120200	250345321950	9370	9410	9420	9360	15835
485	20240607	120100	250196728740	9410	9350	9430	9350	24254
486	20240607	120000	249968866720	9350	9260	9400	9260	48040
487	20240607	115900	249520125360	9280	9220	9280	9220	11877
488	20240607	115800	249410375610	9230	9190	9250	9180	21721
489	20240607	115700	249210200130	9180	9260	9270	9180	35768
490	20240607	115600	248880340810	9260	9280	9300	9260	11405
491	20240607	115500	248774510550	9280	9250	9290	9240	9063
492	20240607	115400	248690605980	9250	9330	9340	9250	21867
493	20240607	115300	248487427870	9330	9300	9340	9290	10134
494	20240607	115200	248392963480	9320	9360	9360	9280	24906
495	20240607	115100	248160836200	9360	9230	9380	9230	36126
496	20240607	115000	247824858960	9230	9220	9230	9170	86451
497	20240607	114900	247029560980	9230	9280	9300	9220	56653
498	20240607	114800	246505444190	9280	9310	9310	9260	41003
499	20240607	114700	246125121420	9310	9440	9440	9250	115322
500	20240607	114600	245050165320	9420	9460	9460	9410	12454
501	20240607	114500	244932635220	9460	9440	9460	9410	20710
502	20240607	114400	244737299260	9440	9430	9470	9400	22197
503	20240607	114300	244527772580	9420	9460	9480	9420	12085
504	20240607	114200	244413661920	9480	9470	9510	9470	18224
505	20240607	114100	244240741690	9480	9440	9490	9410	20717
506	20240607	114000	244045191150	9430	9460	9470	9390	54441
507	20240607	113900	243532264750	9460	9510	9530	9450	27880
508	20240607	113800	243267825340	9520	9500	9520	9500	5445
509	20240607	113700	243216066220	9510	9500	9530	9480	14307
510	20240607	113600	243080035500	9520	9470	9520	9470	15337
511	20240607	113500	242934464630	9470	9480	9490	9470	16599
512	20240607	113400	242777146310	9480	9520	9540	9480	26488
513	20240607	113300	242525286430	9520	9510	9540	9470	40494
514	20240607	113200	242140517680	9510	9540	9570	9510	27910
515	20240607	113100	241874388410	9540	9590	9600	9540	24529
516	20240607	113000	241639562960	9580	9570	9610	9560	14915
517	20240607	112900	241496630800	9570	9640	9650	9560	21499
518	20240607	112800	241290272150	9640	9630	9670	9610	9392
519	20240607	112700	241199771450	9630	9620	9640	9590	3926
520	20240607	112600	241162034890	9620	9590	9620	9560	12431
521	20240607	112500	241042908860	9600	9660	9670	9560	36771
522	20240607	112400	240689068300	9660	9660	9660	9640	10200
523	20240607	112300	240590607460	9660	9780	9780	9660	29691
524	20240607	112200	240302604930	9780	9630	9780	9620	39156
525	20240607	112100	239923385090	9620	9600	9640	9540	27661
526	20240607	112000	239658512300	9590	9590	9590	9540	24658
527	20240607	111900	239422743290	9600	9600	9630	9590	14145
528	20240607	111800	239286934110	9590	9680	9680	9580	29395
529	20240607	111700	239004309860	9680	9740	9750	9630	23459
530	20240607	111600	238776960560	9740	9650	9740	9640	38908
531	20240607	111500	238399742280	9640	9620	9650	9590	18201
532	20240607	111400	238224842000	9620	9650	9660	9620	17451
533	20240607	111300	238056571210	9650	9630	9660	9610	23800
534	20240607	111200	237827419450	9640	9600	9670	9580	30805
535	20240607	111100	237530987190	9600	9700	9700	9520	73060
536	20240607	111000	236830435830	9670	9700	9720	9640	57736
537	20240607	110900	236271589260	9700	9750	9750	9660	46416
538	20240607	110800	235821457750	9740	9830	9830	9640	97238
539	20240607	110700	234875966290	9830	9870	9880	9780	47420
540	20240607	110600	234410543600	9870	9930	9930	9850	41968
541	20240607	110500	233995521060	9900	9840	9980	9800	102783
542	20240607	110400	232976315310	9840	9930	9950	9840	79641
543	20240607	110300	232188358370	9920	9920	9950	9870	118197
544	20240607	110200	231015387510	9920	9830	9940	9830	160091
545	20240607	110100	229429863080	9850	9820	9890	9710	136886
546	20240607	110000	228085948530	9840	9820	9910	9790	187008
547	20240607	105900	226243812760	9820	9680	9840	9670	211808
548	20240607	105800	224177064070	9690	9560	9690	9560	111680
549	20240607	105700	223103192860	9570	9470	9570	9460	38560
550	20240607	105600	222735580820	9460	9470	9490	9450	15570
551	20240607	105500	222588174200	9470	9530	9530	9470	21533
552	20240607	105400	222383508520	9530	9530	9530	9500	16268
553	20240607	105300	222228766700	9510	9530	9550	9510	24600
554	20240607	105200	221994107990	9540	9480	9540	9460	21852
555	20240607	105100	221786452050	9480	9540	9550	9470	38733
556	20240607	105000	221417686700	9530	9460	9550	9460	16646
557	20240607	104900	221259266570	9450	9490	9500	9420	46686
558	20240607	104800	220818042120	9490	9520	9530	9490	27498
559	20240607	104700	220556685960	9520	9570	9580	9490	56041
560	20240607	104600	220022590210	9570	9520	9580	9520	30845
561	20240607	104500	219728067080	9520	9550	9560	9490	34974
562	20240607	104400	219394839790	9550	9480	9570	9470	67568
563	20240607	104300	218751018010	9480	9510	9560	9430	85663
564	20240607	104200	217937720910	9530	9470	9540	9410	114914
565	20240607	104100	216848541630	9470	9290	9480	9280	275031
566	20240607	104000	214272142730	9210	9210	9210	9210	0
567	20240607	103900	214272142730	9210	9210	9210	9210	0
568	20240607	103800	214272142730	9210	9320	9340	9210	255882
569	20240607	103700	211905579340	9320	9470	9490	9320	117139
570	20240607	103600	210806014330	9470	9370	9520	9360	84500
571	20240607	103500	210009914550	9370	9540	9570	9370	104254
572	20240607	103400	209022142710	9540	9510	9600	9500	49480
573	20240607	103300	208550083040	9510	9580	9650	9510	113719
574	20240607	103200	207460590460	9580	9530	9590	9360	258700
575	20240607	103100	205019043250	9540	9740	9750	9400	384465
576	20240607	103000	201345443850	9720	9940	9950	9700	136272
577	20240607	102900	200010759460	9950	9990	10000	9840	51814
578	20240607	102800	199496714950	10000	10010	10020	9980	25773
579	20240607	102700	199239041740	10020	10030	10040	9990	26699
580	20240607	102600	198971837520	10030	9980	10040	9940	30270
581	20240607	102500	198669054790	9990	9910	10150	9910	170946
582	20240607	102400	196946419990	9920	9990	10000	9800	119076
583	20240607	102300	195770554650	10000	10000	10050	9960	62058
584	20240607	102200	195150436070	10000	10040	10050	9990	26378
585	20240607	102100	194885954320	10050	9990	10050	9960	28103
586	20240607	102000	194604950610	9960	10070	10080	9940	45152
587	20240607	101900	194152615130	10060	10020	10100	10020	56088
588	20240607	101800	193588060090	10030	9930	10110	9930	181808
589	20240607	101700	191762276810	9920	9930	9950	9830	67285
590	20240607	101600	191097804210	9920	9900	9980	9880	94585
591	20240607	101500	190157327850	9870	9690	9970	9650	217054
592	20240607	101400	188020027530	9710	10000	10010	9650	238503
593	20240607	101300	185677288520	10000	10040	10050	10000	31671
594	20240607	101200	185360038410	10050	10040	10080	10020	37966
595	20240607	101100	184978357580	10020	10000	10100	9930	83087
596	20240607	101000	184147276910	10000	10000	10120	9900	208760
597	20240607	100900	182065337600	10020	10300	10330	9990	228894
598	20240607	100800	179746283050	10310	10170	10310	10150	77139
599	20240607	100700	178957128270	10180	10110	10190	10090	34830
600	20240607	100600	178603572800	10150	10080	10170	10080	43549
601	20240607	100500	178162708470	10080	10080	10140	10070	67348
602	20240607	100400	177481973130	10080	10200	10200	9980	251837
603	20240607	100300	174946857820	10200	10250	10300	10170	117867
604	20240607	100200	173744681320	10250	10230	10330	10220	64145
605	20240607	100100	173084156280	10220	10260	10260	10220	23708
606	20240607	100000	172841312350	10260	10200	10270	10190	43966
607	20240607	095900	172392074550	10210	10220	10230	10190	29437
608	20240607	095800	172091580120	10210	10230	10240	10170	65247
609	20240607	095700	171426518260	10240	10230	10270	10190	55311
610	20240607	095600	170861349800	10230	10240	10270	10200	57442
611	20240607	095500	170273551930	10250	10220	10280	10220	39921
612	20240607	095400	169864305770	10220	10270	10310	10200	109140
613	20240607	095300	168746074270	10280	10260	10300	10230	46900
614	20240607	095200	168264053990	10260	10280	10320	10200	132973
615	20240607	095100	166901532030	10280	10400	10400	10200	324042
616	20240607	095000	163577974580	10400	10420	10750	10300	834362
617	20240607	094900	154759346830	10420	10320	10470	10310	199011
618	20240607	094800	152684973770	10320	10380	10420	10320	82498
619	20240607	094700	151829396810	10380	10360	10420	10350	78304
620	20240607	094600	151015363740	10360	10310	10430	10300	223338
621	20240607	094500	148696301480	10310	10260	10320	10250	37025
622	20240607	094400	148315199310	10250	10310	10310	10250	41780
623	20240607	094300	147885803100	10300	10280	10350	10270	72200
624	20240607	094200	147141497130	10290	10210	10290	10200	65629
625	20240607	094100	146467260060	10200	10210	10260	10190	33483
626	20240607	094000	146125217150	10210	10260	10270	10160	45648
627	20240607	093900	145660007000	10270	10180	10290	10160	48113
628	20240607	093800	145167122480	10180	10190	10200	10120	55013
629	20240607	093700	144608252390	10200	10130	10290	10130	63312
630	20240607	093600	143962313640	10130	10260	10320	10110	130088
631	20240607	093500	142630668040	10260	10220	10350	10220	47923
632	20240607	093400	142138191450	10220	10310	10400	10220	113840
633	20240607	093300	140962403090	10280	10370	10380	10270	91305
634	20240607	093200	140020621300	10380	10390	10400	10320	78052
635	20240607	093100	139212447120	10390	10390	10430	10360	77041
636	20240607	093000	138411810410	10390	10330	10450	10290	108088
637	20240607	092900	137290767750	10310	10440	10460	10230	209494
638	20240607	092800	135125428310	10440	10380	10480	10360	283257
639	20240607	092700	132169041550	10360	10470	10470	10300	193609
640	20240607	092600	130159640620	10450	10380	10480	10240	319812
641	20240607	092500	126841660140	10380	10210	10380	10200	267164
642	20240607	092400	124090055510	10210	10130	10250	10120	161997
643	20240607	092300	122440146670	10120	10020	10170	10000	113618
644	20240607	092200	121291789460	10000	10080	10090	9970	147656
645	20240607	092100	119811105070	10080	10170	10180	10050	115769
646	20240607	092000	118642219690	10150	10060	10170	9940	214469
647	20240607	091900	116486764580	10060	10280	10290	9910	419426
648	20240607	091800	112254715950	10280	10390	10400	10280	125832
649	20240607	091700	110954349860	10380	10310	10460	10280	200733
650	20240607	091600	108871130260	10310	10250	10340	10240	80624
651	20240607	091500	108040374250	10260	10230	10310	10220	79991
652	20240607	091400	107219507760	10220	10290	10370	10220	149815
653	20240607	091300	105673747980	10270	10340	10360	10230	138772
654	20240607	091200	104245295350	10340	10190	10340	10170	215459
655	20240607	091100	102028663140	10180	10290	10390	10130	464509
656	20240607	091000	97270108580	10290	10670	10750	10240	882746
657	20240607	090900	88032268500	10670	10390	10770	10380	1327005
658	20240607	090800	73942755130	10380	10300	10510	10250	556030
659	20240607	090700	68145912380	10350	10400	10480	10260	404191
660	20240607	090600	63949515210	10410	10330	10420	10120	499740
661	20240607	090500	58823454310	10320	10120	10550	10100	1176078
662	20240607	090400	46622371630	10130	9970	10220	9930	376400
663	20240607	090300	42815509420	9950	9880	10070	9870	455818
664	20240607	090200	38261102410	9880	10270	10420	9820	830161
665	20240607	090100	29822547860	10300	10210	10440	10130	687751
666	20240607	090000	22745614910	10190	10230	10500	10020	2209829