KissMeData/003090/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	183900	674491230	16690	16690	16690	16690	1233
3	20240607	183800	674491230	16690	16690	16690	16690	0
4	20240607	183700	674491230	16690	16690	16690	16690	0
5	20240607	183600	674491230	16690	16690	16690	16690	0
6	20240607	183500	674491230	16690	16690	16690	16690	0
7	20240607	183400	674491230	16690	16690	16690	16690	0
8	20240607	183300	674491230	16690	16690	16690	16690	0
9	20240607	183200	674491230	16690	16690	16690	16690	0
10	20240607	183100	674491230	16690	16690	16690	16690	0
11	20240607	183000	674491230	16690	16690	16690	16690	0
12	20240607	182900	674491230	16690	16690	16690	16690	0
13	20240607	182800	674491230	16690	16690	16690	16690	0
14	20240607	182700	674491230	16690	16690	16690	16690	0
15	20240607	182600	674491230	16690	16690	16690	16690	0
16	20240607	182500	674491230	16690	16690	16690	16690	0
17	20240607	182400	674491230	16690	16690	16690	16690	0
18	20240607	182300	674491230	16690	16690	16690	16690	0
19	20240607	182200	674491230	16690	16690	16690	16690	0
20	20240607	182100	674491230	16690	16690	16690	16690	0
21	20240607	182000	674491230	16690	16690	16690	16690	0
22	20240607	181900	674491230	16690	16690	16690	16690	0
23	20240607	181800	674491230	16690	16690	16690	16690	0
24	20240607	181700	674491230	16690	16690	16690	16690	0
25	20240607	181600	674491230	16690	16690	16690	16690	0
26	20240607	181500	674491230	16690	16690	16690	16690	0
27	20240607	181400	674491230	16690	16690	16690	16690	0
28	20240607	181300	674491230	16690	16690	16690	16690	0
29	20240607	181200	674491230	16690	16690	16690	16690	0
30	20240607	181100	674491230	16690	16690	16690	16690	0
31	20240607	181000	674491230	16690	16690	16690	16690	0
32	20240607	180900	674491230	16690	16690	16690	16690	1233
33	20240607	180800	674491230	16690	16690	16690	16690	0
34	20240607	180700	674491230	16690	16690	16690	16690	0
35	20240607	180600	674491230	16690	16690	16690	16690	0
36	20240607	180500	674491230	16690	16690	16690	16690	0
37	20240607	180400	674491230	16690	16690	16690	16690	0
38	20240607	180300	674491230	16690	16690	16690	16690	0
39	20240607	180200	674491230	16690	16690	16690	16690	0
40	20240607	180100	674491230	16690	16690	16690	16690	0
41	20240607	180000	674491230	16690	16690	16690	16690	0
42	20240607	175900	674491230	16690	16690	16690	16690	0
43	20240607	175800	674491230	16690	16690	16690	16690	0
44	20240607	175700	674491230	16690	16690	16690	16690	0
45	20240607	175600	674491230	16690	16690	16690	16690	0
46	20240607	175500	674491230	16690	16690	16690	16690	0
47	20240607	175400	674491230	16690	16690	16690	16690	0
48	20240607	175300	674491230	16690	16690	16690	16690	0
49	20240607	175200	674491230	16690	16690	16690	16690	0
50	20240607	175100	674491230	16690	16690	16690	16690	0
51	20240607	175000	674491230	16690	16690	16690	16690	0
52	20240607	174900	674491230	16690	16690	16690	16690	0
53	20240607	174800	674491230	16690	16690	16690	16690	0
54	20240607	174700	674491230	16690	16690	16690	16690	0
55	20240607	174600	674491230	16690	16690	16690	16690	0
56	20240607	174500	674491230	16690	16690	16690	16690	0
57	20240607	174400	674491230	16690	16690	16690	16690	0
58	20240607	174300	674491230	16690	16690	16690	16690	0
59	20240607	174200	674491230	16690	16690	16690	16690	0
60	20240607	174100	674491230	16690	16690	16690	16690	0
61	20240607	174000	674491230	16690	16690	16690	16690	0
62	20240607	173900	674491230	16690	16690	16690	16690	1233
63	20240607	173800	674491230	16690	16690	16690	16690	0
64	20240607	173700	674491230	16690	16690	16690	16690	0
65	20240607	173600	674491230	16690	16690	16690	16690	0
66	20240607	173500	674491230	16690	16690	16690	16690	0
67	20240607	173400	674491230	16690	16690	16690	16690	0
68	20240607	173300	674491230	16690	16690	16690	16690	0
69	20240607	173200	674491230	16690	16690	16690	16690	0
70	20240607	173100	674491230	16690	16690	16690	16690	0
71	20240607	173000	674491230	16690	16690	16690	16690	0
72	20240607	172900	674491230	16690	16690	16690	16690	0
73	20240607	172800	674491230	16690	16690	16690	16690	0
74	20240607	172700	674491230	16690	16690	16690	16690	0
75	20240607	172600	674491230	16690	16690	16690	16690	0
76	20240607	172500	674491230	16690	16690	16690	16690	0
77	20240607	172400	674491230	16690	16690	16690	16690	0
78	20240607	172300	674491230	16690	16690	16690	16690	0
79	20240607	172200	674491230	16690	16690	16690	16690	0
80	20240607	172100	674491230	16690	16690	16690	16690	0
81	20240607	172000	674491230	16690	16690	16690	16690	0
82	20240607	171900	674491230	16690	16690	16690	16690	0
83	20240607	171800	674491230	16690	16690	16690	16690	0
84	20240607	171700	674491230	16690	16690	16690	16690	0
85	20240607	171600	674491230	16690	16690	16690	16690	0
86	20240607	171500	674491230	16690	16690	16690	16690	0
87	20240607	171400	674491230	16690	16690	16690	16690	0
88	20240607	171300	674491230	16690	16690	16690	16690	0
89	20240607	171200	674491230	16690	16690	16690	16690	0
90	20240607	171100	674491230	16690	16690	16690	16690	0
91	20240607	171000	674491230	16690	16690	16690	16690	0
92	20240607	170900	674491230	16690	16690	16690	16690	1233
93	20240607	170800	674491230	16690	16690	16690	16690	0
94	20240607	170700	674491230	16690	16690	16690	16690	0
95	20240607	170600	674491230	16690	16690	16690	16690	0
96	20240607	170500	674491230	16690	16690	16690	16690	0
97	20240607	170400	674491230	16690	16690	16690	16690	0
98	20240607	170300	674491230	16690	16690	16690	16690	0
99	20240607	170200	674491230	16690	16690	16690	16690	0
100	20240607	170100	674491230	16690	16690	16690	16690	0
101	20240607	170000	674491230	16690	16690	16690	16690	0
102	20240607	165900	674491230	16690	16690	16690	16690	0
103	20240607	165800	674491230	16690	16690	16690	16690	0
104	20240607	165700	674491230	16690	16690	16690	16690	0
105	20240607	165600	674491230	16690	16690	16690	16690	0
106	20240607	165500	674491230	16690	16690	16690	16690	0
107	20240607	165400	674491230	16690	16690	16690	16690	0
108	20240607	165300	674491230	16690	16690	16690	16690	0
109	20240607	165200	674491230	16690	16690	16690	16690	0
110	20240607	165100	674491230	16690	16690	16690	16690	0
111	20240607	165000	674491230	16690	16690	16690	16690	0
112	20240607	164900	674491230	16690	16690	16690	16690	0
113	20240607	164800	674491230	16690	16690	16690	16690	0
114	20240607	164700	674491230	16690	16690	16690	16690	0
115	20240607	164600	674491230	16690	16690	16690	16690	0
116	20240607	164500	674491230	16690	16690	16690	16690	0
117	20240607	164400	674491230	16690	16690	16690	16690	0
118	20240607	164300	674491230	16690	16690	16690	16690	0
119	20240607	164200	674491230	16690	16690	16690	16690	0
120	20240607	164100	674491230	16690	16690	16690	16690	0
121	20240607	164000	674491230	16690	16690	16690	16690	0
122	20240607	163900	674491230	16690	16690	16690	16690	1233
123	20240607	163800	674491230	16690	16690	16690	16690	0
124	20240607	163700	674491230	16690	16690	16690	16690	0
125	20240607	163600	674491230	16690	16690	16690	16690	0
126	20240607	163500	674491230	16690	16690	16690	16690	0
127	20240607	163400	674491230	16690	16690	16690	16690	0
128	20240607	163300	674491230	16690	16690	16690	16690	0
129	20240607	163200	674491230	16690	16690	16690	16690	0
130	20240607	163100	674491230	16690	16690	16690	16690	0
131	20240607	163000	674491230	16690	16690	16690	16690	0
132	20240607	162900	674491230	16690	16690	16690	16690	0
133	20240607	162800	674491230	16690	16690	16690	16690	0
134	20240607	162700	674491230	16690	16690	16690	16690	0
135	20240607	162600	674491230	16690	16690	16690	16690	0
136	20240607	162500	674491230	16690	16690	16690	16690	0
137	20240607	162400	674491230	16690	16690	16690	16690	0
138	20240607	162300	674491230	16690	16690	16690	16690	0
139	20240607	162200	674491230	16690	16690	16690	16690	0
140	20240607	162100	674491230	16690	16690	16690	16690	0
141	20240607	162000	674491230	16690	16690	16690	16690	0
142	20240607	161900	674491230	16690	16690	16690	16690	0
143	20240607	161800	674491230	16690	16690	16690	16690	0
144	20240607	161700	674491230	16690	16690	16690	16690	0
145	20240607	161600	674491230	16690	16690	16690	16690	0
146	20240607	161500	674491230	16690	16690	16690	16690	0
147	20240607	161400	674491230	16690	16690	16690	16690	0
148	20240607	161300	674491230	16690	16690	16690	16690	0
149	20240607	161200	674491230	16690	16690	16690	16690	0
150	20240607	161100	674491230	16690	16690	16690	16690	0
151	20240607	161000	674491230	16690	16690	16690	16690	0
152	20240607	160900	674491230	16690	16690	16690	16690	1233
153	20240607	160800	674491230	16690	16690	16690	16690	0
154	20240607	160700	674491230	16690	16690	16690	16690	0
155	20240607	160600	674491230	16690	16690	16690	16690	0
156	20240607	160500	674491230	16690	16690	16690	16690	0
157	20240607	160400	674491230	16690	16690	16690	16690	0
158	20240607	160300	674491230	16690	16690	16690	16690	0
159	20240607	160200	674491230	16690	16690	16690	16690	0
160	20240607	160100	674491230	16690	16690	16690	16690	0
161	20240607	160000	674491230	16690	16690	16690	16690	0
162	20240607	155900	674491230	16690	16690	16690	16690	0
163	20240607	155800	674491230	16690	16690	16690	16690	0
164	20240607	155700	674491230	16690	16690	16690	16690	0
165	20240607	155600	674491230	16690	16690	16690	16690	0
166	20240607	155500	674491230	16690	16690	16690	16690	0
167	20240607	155400	674491230	16690	16690	16690	16690	0
168	20240607	155300	674491230	16690	16690	16690	16690	0
169	20240607	155200	674491230	16690	16690	16690	16690	0
170	20240607	155100	674491230	16690	16690	16690	16690	0
171	20240607	155000	674491230	16690	16690	16690	16690	0
172	20240607	154900	674491230	16690	16690	16690	16690	0
173	20240607	154800	674491230	16690	16690	16690	16690	0
174	20240607	154700	674491230	16690	16690	16690	16690	0
175	20240607	154600	674491230	16690	16690	16690	16690	0
176	20240607	154500	674491230	16690	16690	16690	16690	0
177	20240607	154400	674491230	16690	16690	16690	16690	0
178	20240607	154300	674491230	16690	16690	16690	16690	0
179	20240607	154200	674491230	16690	16690	16690	16690	0
180	20240607	154100	674491230	16690	16690	16690	16690	0
181	20240607	154000	674491230	16690	16690	16690	16690	0
182	20240607	153900	674491230	16690	16690	16690	16690	1233
183	20240607	153800	674491230	16690	16690	16690	16690	0
184	20240607	153700	674491230	16690	16690	16690	16690	0
185	20240607	153600	674491230	16690	16690	16690	16690	0
186	20240607	153500	674491230	16690	16690	16690	16690	0
187	20240607	153400	674491230	16690	16690	16690	16690	0
188	20240607	153300	674491230	16690	16690	16690	16690	0
189	20240607	153200	674491230	16690	16690	16690	16690	0
190	20240607	153100	674491230	16690	16690	16690	16690	0
191	20240607	153000	674491230	16690	16690	16690	16690	1233
192	20240607	152900	653912460	16710	16710	16710	16710	0
193	20240607	152800	653912460	16710	16710	16710	16710	0
194	20240607	152700	653912460	16710	16710	16710	16710	0
195	20240607	152600	653912460	16710	16710	16710	16710	0
196	20240607	152500	653912460	16710	16710	16710	16710	0
197	20240607	152400	653912460	16710	16710	16710	16710	0
198	20240607	152300	653912460	16710	16710	16710	16710	0
199	20240607	152200	653912460	16710	16710	16710	16710	0
200	20240607	152100	653912460	16710	16710	16710	16710	0
201	20240607	152000	653912460	16710	16710	16710	16710	0
202	20240607	151900	653912460	16710	16700	16710	16690	121
203	20240607	151800	651891740	16700	16700	16710	16690	58
204	20240607	151700	650923410	16700	16710	16710	16700	40
205	20240607	151600	650255080	16710	16710	16710	16710	11
206	20240607	151500	650071270	16690	16690	16700	16690	78
207	20240607	151400	648768790	16690	16690	16700	16690	242
208	20240607	151300	644729510	16690	16710	16710	16690	217
209	20240607	151200	641105470	16710	16710	16710	16710	34
210	20240607	151100	640537330	16710	16710	16710	16710	6
211	20240607	151000	640437070	16710	16720	16720	16700	56
212	20240607	150900	639501280	16720	16700	16800	16700	10
213	20240607	150800	639333940	16810	16740	16810	16700	89
214	20240607	150700	637842020	16780	16710	16780	16710	317
215	20240607	150600	632532220	16720	16710	16720	16710	101
216	20240607	150500	630843520	16710	16710	16710	16710	7
217	20240607	150400	630726550	16710	16710	16710	16710	32
218	20240607	150300	630191830	16710	16710	16710	16710	28
219	20240607	150200	629723950	16710	16710	16710	16710	1
220	20240607	150100	629707240	16720	16700	16720	16700	74
221	20240607	150000	628470470	16700	16710	16730	16700	48
222	20240607	145900	627668230	16710	16730	16730	16710	239
223	20240607	145800	623673470	16720	16730	16740	16720	11
224	20240607	145700	623489390	16730	16730	16740	16730	40
225	20240607	145600	622820180	16730	16740	16740	16720	89
226	20240607	145500	621331040	16730	16750	16750	16730	33
227	20240607	145400	620778410	16750	16820	16820	16750	48
228	20240607	145300	619972910	16730	16730	16830	16730	650
229	20240607	145200	609062750	16720	16720	16730	16720	23
230	20240607	145100	608678000	16730	16740	16740	16730	39
231	20240607	145000	608025180	16730	16730	16740	16720	50
232	20240607	144900	607188510	16740	16760	16760	16740	15
233	20240607	144800	606937330	16760	16740	16760	16740	58
234	20240607	144700	605965460	16730	16730	16730	16730	41
235	20240607	144600	605279530	16730	16730	16730	16720	8
236	20240607	144500	605145700	16730	16740	16740	16720	46
237	20240607	144400	604375920	16730	16720	16730	16710	45
238	20240607	144300	603623520	16710	16760	16760	16710	33
239	20240607	144200	603070740	16750	16740	16760	16740	23
240	20240607	144100	602685300	16760	16710	16760	16710	83
241	20240607	144000	601296080	16710	16700	16710	16700	43
242	20240607	143900	600577580	16710	16710	16770	16710	191
243	20240607	143800	597380660	16710	16720	16720	16700	10
244	20240607	143700	597213520	16700	16720	16720	16700	88
245	20240607	143600	595742880	16710	16710	16710	16700	21
246	20240607	143500	595391980	16700	16720	16720	16700	55
247	20240607	143400	594472540	16730	16750	16760	16730	85
248	20240607	143300	593048010	16760	16760	16760	16740	51
249	20240607	143200	592193550	16730	16710	16740	16710	86
250	20240607	143100	590754760	16710	16690	16710	16690	70
251	20240607	143000	589586160	16680	16670	16690	16670	94
252	20240607	142900	588018370	16670	16690	16690	16670	70
253	20240607	142800	586850620	16690	16680	16690	16670	84
254	20240607	142700	585448990	16710	16630	16720	16620	397
255	20240607	142600	578827240	16630	16620	16630	16620	59
256	20240607	142500	577846320	16630	16640	16640	16610	168
257	20240607	142400	575053390	16630	16620	16640	16620	59
258	20240607	142300	574072430	16620	16610	16620	16600	95
259	20240607	142200	572494370	16620	16600	16620	16600	78
260	20240607	142100	571198890	16610	16600	16610	16590	85
261	20240607	142000	569787750	16600	16600	16600	16590	63
262	20240607	141900	568741970	16590	16620	16620	16590	137
263	20240607	141800	566467020	16610	16610	16620	16600	87
264	20240607	141700	565021800	16620	16600	16620	16600	166
265	20240607	141600	562264560	16610	16630	16630	16610	49
266	20240607	141500	561450090	16630	16620	16640	16620	44
267	20240607	141400	560718650	16610	16610	16640	16610	159
268	20240607	141300	558076380	16610	16630	16630	16610	44
269	20240607	141200	557345170	16640	16610	16660	16610	73
270	20240607	141100	556129990	16610	16590	16800	16590	266
271	20240607	141000	551706260	16590	16590	16600	16590	71
272	20240607	140900	550527930	16590	16610	16650	16590	125
273	20240607	140800	548450180	16600	16630	16630	16590	93
274	20240607	140700	546906040	16630	16640	16640	16620	54
275	20240607	140600	546008180	16640	16600	16710	16600	162
276	20240607	140500	543312650	16600	16600	16600	16600	48
277	20240607	140400	542515850	16600	16610	16610	16600	108
278	20240607	140300	540722860	16600	16590	16600	16590	129
279	20240607	140200	538581960	16590	16600	16600	16590	57
280	20240607	140100	537635790	16610	16610	16620	16600	61
281	20240607	140000	536622440	16620	16620	16620	16600	157
282	20240607	135900	534014220	16610	16640	16640	16610	51
283	20240607	135800	533166130	16640	16660	16660	16640	106
284	20240607	135700	531402120	16640	16620	16640	16620	120
285	20240607	135600	529406940	16640	16630	16640	16620	116
286	20240607	135500	527477640	16640	16660	16660	16620	47
287	20240607	135400	526695500	16650	16640	16650	16630	185
288	20240607	135300	523616910	16650	16650	16650	16640	86
289	20240607	135200	522185630	16650	16650	16660	16640	96
290	20240607	135100	520587440	16650	16670	16670	16650	70
291	20240607	135000	519421700	16670	16660	16670	16660	71
292	20240607	134900	518238640	16670	16670	16670	16660	125
293	20240607	134800	516155790	16670	16680	16680	16670	41
294	20240607	134700	515472220	16690	16690	16700	16680	70
295	20240607	134600	514304170	16680	16700	16700	16680	89
296	20240607	134500	512818990	16690	16700	16710	16690	133
297	20240607	134400	510597860	16710	16720	16730	16700	123
298	20240607	134300	508541500	16730	16750	16750	16720	198
299	20240607	134200	505227630	16750	16740	16750	16740	47
300	20240607	134100	504440670	16760	16760	16760	16750	152
301	20240607	134000	501894120	16760	16760	16770	16760	110
302	20240607	133900	500050490	16770	16770	16770	16760	95
303	20240607	133800	498457970	16770	16790	16790	16760	262
304	20240607	133700	494063880	16790	16800	16810	16770	406
305	20240607	133600	487248390	16810	16790	16810	16790	217
306	20240607	133500	483603350	16800	16800	16800	16790	45
307	20240607	133400	482847610	16800	16820	16820	16800	50
308	20240607	133300	482007310	16820	16810	16820	16810	34
309	20240607	133200	481435650	16790	16790	16790	16790	1
310	20240607	133100	481418860	16800	16790	16800	16790	173
311	20240607	133000	478513390	16780	16790	16790	16780	39
312	20240607	132900	477858640	16790	16790	16790	16790	16
313	20240607	132800	477590000	16790	16790	16790	16790	39
314	20240607	132700	476935190	16790	16790	16790	16780	35
315	20240607	132600	476347560	16790	16790	16790	16780	21
316	20240607	132500	475995020	16780	16780	16790	16780	48
317	20240607	132400	475189160	16790	16780	16790	16780	28
318	20240607	132300	474719120	16790	16780	16790	16780	32
319	20240607	132200	474181890	16780	16790	16790	16780	46
320	20240607	132100	473409640	16790	16790	16790	16780	46
321	20240607	132000	472637430	16780	16790	16790	16780	341
322	20240607	131900	466912060	16790	16800	16810	16790	166
323	20240607	131800	464123940	16790	16800	16800	16790	31
324	20240607	131700	463603150	16800	16790	16820	16790	112
325	20240607	131600	461721040	16790	16790	16800	16790	65
326	20240607	131500	460629450	16800	16790	16800	16780	78
327	20240607	131400	459319510	16800	16790	16800	16790	2
328	20240607	131300	459285920	16800	16800	16810	16800	53
329	20240607	131200	458395450	16800	16810	16810	16800	34
330	20240607	131100	457824120	16810	16810	16810	16800	16
331	20240607	131000	457555180	16820	16810	16820	16810	58
332	20240607	130900	456580010	16790	16820	16820	16790	169
333	20240607	130800	453738590	16830	16820	16840	16820	14
334	20240607	130700	453502910	16830	16830	16840	16820	50
335	20240607	130600	452661280	16840	16830	16840	16820	44
336	20240607	130500	451920620	16840	16830	16840	16830	120
337	20240607	130400	449900950	16830	16830	16830	16820	90
338	20240607	130300	448386300	16830	16850	16860	16830	110
339	20240607	130200	446532950	16850	16860	16860	16850	25
340	20240607	130100	446111480	16860	16850	16860	16850	28
341	20240607	130000	445639420	16860	16860	16860	16860	28
342	20240607	125900	445167340	16850	16860	16860	16850	26
343	20240607	125800	444729000	16870	16850	16870	16850	28
344	20240607	125700	444256740	16850	16860	16870	16850	74
345	20240607	125600	443008910	16860	16850	16860	16850	16
346	20240607	125500	442739170	16860	16860	16860	16860	26
347	20240607	125400	442300810	16850	16840	16850	16840	121
348	20240607	125300	440262500	16840	16830	16840	16830	92
349	20240607	125200	438713610	16840	16830	16840	16830	27
350	20240607	125100	438258990	16830	16840	16840	16830	28
351	20240607	125000	437787540	16830	16840	16850	16830	79
352	20240607	124900	436457220	16840	16790	16850	16790	246
353	20240607	124800	432317700	16810	16790	16850	16790	689
354	20240607	124700	420726690	16790	16800	16800	16790	27
355	20240607	124600	420273230	16790	16790	16790	16790	63
356	20240607	124500	419215460	16790	16790	16790	16790	38
357	20240607	124400	418577440	16790	16800	16800	16790	40
358	20240607	124300	417905450	16790	16800	16800	16790	34
359	20240607	124200	417334270	16790	16790	16790	16790	45
360	20240607	124100	416578720	16790	16780	16790	16780	28
361	20240607	124000	416108660	16780	16790	16790	16780	36
362	20240607	123900	415504240	16810	16820	16820	16790	166
363	20240607	123800	412713880	16820	16840	16840	16820	58
364	20240607	123700	411737520	16840	16840	16850	16830	55
365	20240607	123600	410811550	16820	16840	16840	16820	102
366	20240607	123500	409093990	16830	16830	16840	16830	466
367	20240607	123400	401247410	16830	16840	16840	16820	129
368	20240607	123300	399076220	16830	16850	16850	16830	9
369	20240607	123200	398924670	16850	16830	16850	16830	31
370	20240607	123100	398402460	16850	16840	16860	16830	121
371	20240607	123000	396364370	16830	16820	16830	16810	170
372	20240607	122900	393504340	16810	16820	16820	16790	288
373	20240607	122800	388661510	16830	16830	16830	16820	62
374	20240607	122700	387618080	16840	16850	16850	16820	61
375	20240607	122600	386591230	16840	16850	16850	16840	17
376	20240607	122500	386304830	16850	16820	16860	16820	322
377	20240607	122400	380881680	16820	16810	16830	16790	624
378	20240607	122300	370385960	16800	16800	16800	16800	25
379	20240607	122200	369965960	16790	16780	16810	16780	83
380	20240607	122100	368571670	16780	16780	16800	16780	164
381	20240607	122000	365818350	16770	16770	16800	16770	750
382	20240607	121900	353224480	16760	16750	16770	16750	69
383	20240607	121800	352068170	16750	16740	16750	16740	11
384	20240607	121700	351883950	16740	16750	16750	16740	30
385	20240607	121600	351381540	16740	16730	16750	16720	158
386	20240607	121500	348737930	16720	16730	16730	16720	25
387	20240607	121400	348319760	16730	16720	16740	16720	46
388	20240607	121300	347550100	16730	16720	16730	16720	98
389	20240607	121200	345911110	16740	16720	16740	16710	48
390	20240607	121100	345108140	16710	16720	16720	16710	71
391	20240607	121000	343921490	16700	16690	16700	16690	29
392	20240607	120900	343437270	16690	16690	16700	16680	45
393	20240607	120800	342686250	16700	16690	16710	16680	54
394	20240607	120700	341784900	16670	16680	16680	16670	166
395	20240607	120600	339016960	16690	16690	16700	16680	123
396	20240607	120500	336963910	16690	16680	16700	16680	68
397	20240607	120400	335828700	16680	16680	16680	16670	37
398	20240607	120300	335211560	16680	16700	16700	16680	79
399	20240607	120200	333893090	16710	16700	16710	16700	23
400	20240607	120100	333508910	16690	16700	16710	16680	97
401	20240607	120000	331889050	16700	16720	16730	16700	121
402	20240607	115900	329867330	16730	16720	16740	16720	16
403	20240607	115800	329599650	16710	16680	16710	16680	58
404	20240607	115700	328631190	16690	16720	16720	16680	423
405	20240607	115600	321561290	16720	16690	16730	16680	162
406	20240607	115500	318855310	16680	16670	16690	16670	5
407	20240607	115400	318771910	16680	16670	16690	16670	36
408	20240607	115300	318171220	16670	16690	16710	16670	614
409	20240607	115200	307920040	16690	16670	16690	16670	57
410	20240607	115100	306969270	16670	16690	16690	16670	27
411	20240607	115000	306519070	16680	16670	16700	16670	82
412	20240607	114900	305150850	16670	16690	16690	16670	79
413	20240607	114800	303833400	16690	16690	16690	16690	37
414	20240607	114700	303215870	16690	16670	16740	16670	292
415	20240607	114600	298342850	16670	16680	16680	16670	40
416	20240607	114500	297675720	16680	16670	16680	16670	13
417	20240607	114400	297459000	16670	16680	16710	16670	243
418	20240607	114300	293401870	16660	16680	16680	16660	33
419	20240607	114200	292851480	16670	16660	16690	16660	81
420	20240607	114100	291500790	16660	16660	16670	16660	59
421	20240607	114000	290517790	16650	16660	16660	16650	12
422	20240607	113900	290317900	16660	16660	16670	16660	15
423	20240607	113800	290067890	16670	16670	16670	16660	55
424	20240607	113700	289151060	16650	16670	16670	16650	56
425	20240607	113600	288218360	16670	16670	16690	16670	19
426	20240607	113500	287901510	16680	16710	16710	16650	252
427	20240607	113400	283697720	16710	16710	16710	16700	523
428	20240607	113300	274958510	16720	16710	16720	16710	3
429	20240607	113200	274908370	16720	16710	16720	16710	45
430	20240607	113100	274156020	16730	16750	16750	16710	170
431	20240607	113000	271311770	16760	16760	16770	16760	40
432	20240607	112900	270641350	16760	16760	16760	16750	30
433	20240607	112800	270138560	16760	16760	16770	16750	47
434	20240607	112700	269350960	16770	16770	16770	16760	37
435	20240607	112600	268730530	16760	16750	16770	16750	38
436	20240607	112500	268093560	16760	16750	16760	16750	29
437	20240607	112400	267607570	16750	16720	16750	16720	85
438	20240607	112300	266184720	16730	16730	16730	16720	34
439	20240607	112200	265615940	16730	16720	16730	16720	36
440	20240607	112100	265013770	16720	16730	16730	16720	21
441	20240607	112000	264662450	16740	16740	16740	16730	120
442	20240607	111900	262653880	16730	16740	16740	16730	26
443	20240607	111800	262218650	16740	16730	16740	16730	21
444	20240607	111700	261867150	16740	16730	16740	16730	31
445	20240607	111600	261348430	16730	16730	16740	16720	54
446	20240607	111500	260444870	16740	16750	16750	16730	69
447	20240607	111400	259289730	16740	16750	16760	16740	58
448	20240607	111300	258318050	16740	16760	16760	16740	61
449	20240607	111200	257295900	16750	16750	16750	16750	11
450	20240607	111100	257111650	16750	16740	16750	16740	34
451	20240607	111000	256542180	16750	16750	16760	16740	65
452	20240607	110900	255453290	16760	16760	16770	16760	42
453	20240607	110800	254749270	16760	16760	16760	16760	43
454	20240607	110700	254028590	16750	16740	16760	16740	68
455	20240607	110600	252889450	16750	16760	16760	16750	187
456	20240607	110500	249756080	16750	16750	16750	16740	130
457	20240607	110400	247578590	16740	16740	16750	16740	46
458	20240607	110300	246808180	16740	16760	16760	16740	92
459	20240607	110200	245266830	16760	16780	16780	16760	38
460	20240607	110100	244629530	16780	16750	16840	16750	755
461	20240607	110000	231949920	16750	16760	16760	16750	18
462	20240607	105900	231648280	16750	16750	16760	16750	85
463	20240607	105800	230224240	16750	16750	16750	16740	64
464	20240607	105700	229152250	16740	16750	16750	16740	46
465	20240607	105600	228381760	16750	16740	16750	16740	29
466	20240607	105500	227896140	16740	16740	16740	16740	8
467	20240607	105400	227762220	16750	16730	16750	16730	29
468	20240607	105300	227276840	16720	16690	16720	16690	112
469	20240607	105200	225405410	16700	16660	16700	16660	180
470	20240607	105100	222405000	16650	16690	16690	16650	148
471	20240607	105000	219937730	16700	16730	16740	16680	716
472	20240607	104900	207972140	16730	16730	16750	16730	22
473	20240607	104800	207603870	16740	16740	16740	16730	15
474	20240607	104700	207352820	16740	16740	16740	16730	71
475	20240607	104600	206164410	16740	16740	16740	16730	37
476	20240607	104500	205545220	16750	16720	16760	16720	472
477	20240607	104400	197644170	16720	16710	16720	16710	61
478	20240607	104300	196624510	16710	16710	16710	16700	53
479	20240607	104200	195739100	16710	16710	16710	16700	33
480	20240607	104100	195187770	16710	16710	16710	16710	78
481	20240607	104000	193884390	16710	16710	16720	16710	61
482	20240607	103900	192864670	16720	16720	16720	16710	51
483	20240607	103800	192011980	16720	16710	16720	16710	140
484	20240607	103700	189671900	16700	16710	16710	16700	14
485	20240607	103600	189438030	16710	16700	16710	16700	27
486	20240607	103500	188987110	16690	16700	16710	16690	68
487	20240607	103400	187851480	16720	16720	16720	16710	20
488	20240607	103300	187517170	16720	16710	16720	16710	42
489	20240607	103200	186815090	16700	16690	16710	16690	965
490	20240607	103100	170701510	16680	16660	16680	16660	181
491	20240607	103000	167684240	16660	16660	16660	16650	29
492	20240607	102900	167201150	16660	16650	16670	16640	639
493	20240607	102800	156559070	16650	16620	16650	16610	104
494	20240607	102700	154829360	16620	16630	16640	16620	37
495	20240607	102600	154214280	16620	16620	16620	16620	1
496	20240607	102500	154197660	16620	16630	16640	16620	45
497	20240607	102400	153448960	16640	16610	16640	16610	23
498	20240607	102300	153066420	16600	16600	16610	16600	4
499	20240607	102200	153000010	16600	16590	16630	16590	105
500	20240607	102100	151255280	16590	16570	16590	16570	31
501	20240607	102000	150741320	16570	16560	16570	16560	33
502	20240607	101900	150194800	16570	16580	16580	16560	47
503	20240607	101800	149415870	16580	16570	16580	16570	20
504	20240607	101700	149084370	16570	16570	16570	16570	47
505	20240607	101600	148305580	16570	16590	16600	16570	36
506	20240607	101500	147708530	16600	16580	16600	16580	17
507	20240607	101400	147426500	16580	16570	16580	16570	23
508	20240607	101300	147045370	16570	16570	16570	16570	56
509	20240607	101200	146117450	16570	16550	16570	16550	22
510	20240607	101100	145753180	16550	16550	16550	16550	14
511	20240607	101000	145521480	16550	16540	16550	16540	49
512	20240607	100900	144711010	16540	16540	16540	16530	31
513	20240607	100800	144198300	16540	16570	16570	16540	618
514	20240607	100700	133970840	16570	16570	16570	16570	11
515	20240607	100600	133788570	16570	16570	16570	16560	161
516	20240607	100500	131120830	16570	16570	16570	16560	181
517	20240607	100400	128122220	16560	16570	16570	16560	433
518	20240607	100300	120947440	16570	16560	16570	16560	18
519	20240607	100200	120649240	16560	16560	16560	16560	3
520	20240607	100100	120599560	16560	16560	16560	16560	73
521	20240607	100000	119390680	16560	16540	16560	16540	62
522	20240607	095900	118364620	16530	16530	16530	16530	4
523	20240607	095800	118298500	16540	16540	16540	16540	10
524	20240607	095700	118133100	16540	16550	16560	16540	536
525	20240607	095600	109262250	16550	16550	16550	16550	0
526	20240607	095500	109262250	16550	16560	16560	16550	70
527	20240607	095400	108103090	16560	16560	16560	16560	2
528	20240607	095300	108069970	16560	16560	16560	16560	85
529	20240607	095200	106662370	16560	16550	16560	16550	12
530	20240607	095100	106463660	16550	16560	16560	16550	52
531	20240607	095000	105602770	16560	16550	16560	16550	12
532	20240607	094900	105404070	16550	16560	16560	16550	31
533	20240607	094800	104890810	16560	16610	16610	16560	381
534	20240607	094700	98567780	16610	16610	16610	16610	8
535	20240607	094600	98434900	16600	16600	16610	16600	126
536	20240607	094500	96343200	16600	16650	16650	16600	428
537	20240607	094400	89227450	16640	16630	16640	16630	20
538	20240607	094300	88894760	16620	16620	16620	16620	31
539	20240607	094200	88379540	16620	16610	16630	16610	43
540	20240607	094100	87664670	16610	16630	16630	16610	16
541	20240607	094000	87398890	16620	16570	16620	16570	115
542	20240607	093900	85488880	16550	16550	16550	16550	11
543	20240607	093800	85306830	16550	16540	16550	16540	18
544	20240607	093700	85008940	16530	16530	16530	16530	10
545	20240607	093600	84843640	16550	16520	16550	16520	19
546	20240607	093500	84529700	16520	16520	16520	16520	17
547	20240607	093400	84248860	16520	16520	16520	16520	0
548	20240607	093300	84248860	16520	16510	16520	16510	38
549	20240607	093200	83621370	16500	16490	16500	16490	94
550	20240607	093100	82070630	16490	16500	16500	16490	231
551	20240607	093000	78259200	16510	16520	16520	16510	37
552	20240607	092900	77648230	16530	16570	16570	16530	229
553	20240607	092800	73860760	16570	16570	16570	16570	13
554	20240607	092700	73645350	16570	16570	16570	16570	11
555	20240607	092600	73463080	16570	16610	16610	16570	187
556	20240607	092500	70359080	16630	16630	16630	16630	0
557	20240607	092400	70359080	16630	16600	16630	16590	18
558	20240607	092300	70060350	16600	16570	16600	16540	334
559	20240607	092200	64526180	16580	16610	16610	16570	619
560	20240607	092100	54251330	16630	16660	16660	16620	70
561	20240607	092000	53086350	16650	16680	16680	16650	55
562	20240607	091900	52169690	16690	16700	16700	16690	18
563	20240607	091800	51869130	16700	16690	16710	16690	1085
564	20240607	091700	33749800	16690	16630	16690	16630	168
565	20240607	091600	30950360	16650	16640	16660	16620	179
566	20240607	091500	27971390	16640	16650	16660	16640	89
567	20240607	091400	26489520	16670	16620	16670	16620	60
568	20240607	091300	25489710	16650	16650	16650	16650	124
569	20240607	091200	23425110	16650	16640	16650	16580	130
570	20240607	091100	21263070	16570	16650	16650	16570	37
571	20240607	091000	20647660	16660	16660	16660	16660	0
572	20240607	090900	20647660	16660	16660	16660	16660	55
573	20240607	090800	19731360	16670	16670	16670	16670	7
574	20240607	090700	19614670	16690	16660	16690	16660	124
575	20240607	090600	17546230	16660	16670	16670	16660	123
576	20240607	090500	15496010	16680	16650	16680	16650	181
577	20240607	090400	12480100	16650	16670	16670	16560	63
578	20240607	090300	11431020	16670	16540	16670	16540	99
579	20240607	090200	9784590	16720	16720	16720	16720	2
580	20240607	090100	9751150	16730	16690	16740	16690	102
581	20240607	090000	8047820	16520	16490	16520	16490	488