KissMeData/448740/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	213500	106768760	9790	9790	9790	9790	24
3	20240612	213400	106768760	9790	9790	9790	9790	0
4	20240612	213300	106768760	9790	9790	9790	9790	0
5	20240612	213200	106768760	9790	9790	9790	9790	0
6	20240612	213100	106768760	9790	9790	9790	9790	0
7	20240612	213000	106768760	9790	9790	9790	9790	0
8	20240612	212900	106768760	9790	9790	9790	9790	0
9	20240612	212800	106768760	9790	9790	9790	9790	0
10	20240612	212700	106768760	9790	9790	9790	9790	0
11	20240612	212600	106768760	9790	9790	9790	9790	0
12	20240612	212500	106768760	9790	9790	9790	9790	0
13	20240612	212400	106768760	9790	9790	9790	9790	0
14	20240612	212300	106768760	9790	9790	9790	9790	0
15	20240612	212200	106768760	9790	9790	9790	9790	0
16	20240612	212100	106768760	9790	9790	9790	9790	0
17	20240612	212000	106768760	9790	9790	9790	9790	0
18	20240612	211900	106768760	9790	9790	9790	9790	0
19	20240612	211800	106768760	9790	9790	9790	9790	0
20	20240612	211700	106768760	9790	9790	9790	9790	0
21	20240612	211600	106768760	9790	9790	9790	9790	0
22	20240612	211500	106768760	9790	9790	9790	9790	0
23	20240612	211400	106768760	9790	9790	9790	9790	0
24	20240612	211300	106768760	9790	9790	9790	9790	0
25	20240612	211200	106768760	9790	9790	9790	9790	0
26	20240612	211100	106768760	9790	9790	9790	9790	0
27	20240612	211000	106768760	9790	9790	9790	9790	0
28	20240612	210900	106768760	9790	9790	9790	9790	0
29	20240612	210800	106768760	9790	9790	9790	9790	0
30	20240612	210700	106768760	9790	9790	9790	9790	0
31	20240612	210600	106768760	9790	9790	9790	9790	0
32	20240612	210500	106768760	9790	9790	9790	9790	24
33	20240612	210400	106768760	9790	9790	9790	9790	0
34	20240612	210300	106768760	9790	9790	9790	9790	0
35	20240612	210200	106768760	9790	9790	9790	9790	0
36	20240612	210100	106768760	9790	9790	9790	9790	0
37	20240612	210000	106768760	9790	9790	9790	9790	0
38	20240612	205900	106768760	9790	9790	9790	9790	0
39	20240612	205800	106768760	9790	9790	9790	9790	0
40	20240612	205700	106768760	9790	9790	9790	9790	0
41	20240612	205600	106768760	9790	9790	9790	9790	0
42	20240612	205500	106768760	9790	9790	9790	9790	0
43	20240612	205400	106768760	9790	9790	9790	9790	0
44	20240612	205300	106768760	9790	9790	9790	9790	0
45	20240612	205200	106768760	9790	9790	9790	9790	0
46	20240612	205100	106768760	9790	9790	9790	9790	0
47	20240612	205000	106768760	9790	9790	9790	9790	0
48	20240612	204900	106768760	9790	9790	9790	9790	0
49	20240612	204800	106768760	9790	9790	9790	9790	0
50	20240612	204700	106768760	9790	9790	9790	9790	0
51	20240612	204600	106768760	9790	9790	9790	9790	0
52	20240612	204500	106768760	9790	9790	9790	9790	0
53	20240612	204400	106768760	9790	9790	9790	9790	0
54	20240612	204300	106768760	9790	9790	9790	9790	0
55	20240612	204200	106768760	9790	9790	9790	9790	0
56	20240612	204100	106768760	9790	9790	9790	9790	0
57	20240612	204000	106768760	9790	9790	9790	9790	0
58	20240612	203900	106768760	9790	9790	9790	9790	0
59	20240612	203800	106768760	9790	9790	9790	9790	0
60	20240612	203700	106768760	9790	9790	9790	9790	0
61	20240612	203600	106768760	9790	9790	9790	9790	0
62	20240612	203500	106768760	9790	9790	9790	9790	24
63	20240612	203400	106768760	9790	9790	9790	9790	0
64	20240612	203300	106768760	9790	9790	9790	9790	0
65	20240612	203200	106768760	9790	9790	9790	9790	0
66	20240612	203100	106768760	9790	9790	9790	9790	0
67	20240612	203000	106768760	9790	9790	9790	9790	0
68	20240612	202900	106768760	9790	9790	9790	9790	0
69	20240612	202800	106768760	9790	9790	9790	9790	0
70	20240612	202700	106768760	9790	9790	9790	9790	0
71	20240612	202600	106768760	9790	9790	9790	9790	0
72	20240612	202500	106768760	9790	9790	9790	9790	0
73	20240612	202400	106768760	9790	9790	9790	9790	0
74	20240612	202300	106768760	9790	9790	9790	9790	0
75	20240612	202200	106768760	9790	9790	9790	9790	0
76	20240612	202100	106768760	9790	9790	9790	9790	0
77	20240612	202000	106768760	9790	9790	9790	9790	0
78	20240612	201900	106768760	9790	9790	9790	9790	0
79	20240612	201800	106768760	9790	9790	9790	9790	0
80	20240612	201700	106768760	9790	9790	9790	9790	0
81	20240612	201600	106768760	9790	9790	9790	9790	0
82	20240612	201500	106768760	9790	9790	9790	9790	0
83	20240612	201400	106768760	9790	9790	9790	9790	0
84	20240612	201300	106768760	9790	9790	9790	9790	0
85	20240612	201200	106768760	9790	9790	9790	9790	0
86	20240612	201100	106768760	9790	9790	9790	9790	0
87	20240612	201000	106768760	9790	9790	9790	9790	0
88	20240612	200900	106768760	9790	9790	9790	9790	0
89	20240612	200800	106768760	9790	9790	9790	9790	0
90	20240612	200700	106768760	9790	9790	9790	9790	0
91	20240612	200600	106768760	9790	9790	9790	9790	0
92	20240612	200500	106768760	9790	9790	9790	9790	24
93	20240612	200400	106768760	9790	9790	9790	9790	0
94	20240612	200300	106768760	9790	9790	9790	9790	0
95	20240612	200200	106768760	9790	9790	9790	9790	0
96	20240612	200100	106768760	9790	9790	9790	9790	0
97	20240612	200000	106768760	9790	9790	9790	9790	0
98	20240612	195900	106768760	9790	9790	9790	9790	0
99	20240612	195800	106768760	9790	9790	9790	9790	0
100	20240612	195700	106768760	9790	9790	9790	9790	0
101	20240612	195600	106768760	9790	9790	9790	9790	0
102	20240612	195500	106768760	9790	9790	9790	9790	0
103	20240612	195400	106768760	9790	9790	9790	9790	0
104	20240612	195300	106768760	9790	9790	9790	9790	0
105	20240612	195200	106768760	9790	9790	9790	9790	0
106	20240612	195100	106768760	9790	9790	9790	9790	0
107	20240612	195000	106768760	9790	9790	9790	9790	0
108	20240612	194900	106768760	9790	9790	9790	9790	0
109	20240612	194800	106768760	9790	9790	9790	9790	0
110	20240612	194700	106768760	9790	9790	9790	9790	0
111	20240612	194600	106768760	9790	9790	9790	9790	0
112	20240612	194500	106768760	9790	9790	9790	9790	0
113	20240612	194400	106768760	9790	9790	9790	9790	0
114	20240612	194300	106768760	9790	9790	9790	9790	0
115	20240612	194200	106768760	9790	9790	9790	9790	0
116	20240612	194100	106768760	9790	9790	9790	9790	0
117	20240612	194000	106768760	9790	9790	9790	9790	0
118	20240612	193900	106768760	9790	9790	9790	9790	0
119	20240612	193800	106768760	9790	9790	9790	9790	0
120	20240612	193700	106768760	9790	9790	9790	9790	0
121	20240612	193600	106768760	9790	9790	9790	9790	0
122	20240612	193500	106768760	9790	9790	9790	9790	24
123	20240612	193400	106768760	9790	9790	9790	9790	0
124	20240612	193300	106768760	9790	9790	9790	9790	0
125	20240612	193200	106768760	9790	9790	9790	9790	0
126	20240612	193100	106768760	9790	9790	9790	9790	0
127	20240612	193000	106768760	9790	9790	9790	9790	0
128	20240612	192900	106768760	9790	9790	9790	9790	0
129	20240612	192800	106768760	9790	9790	9790	9790	0
130	20240612	192700	106768760	9790	9790	9790	9790	0
131	20240612	192600	106768760	9790	9790	9790	9790	0
132	20240612	192500	106768760	9790	9790	9790	9790	0
133	20240612	192400	106768760	9790	9790	9790	9790	0
134	20240612	192300	106768760	9790	9790	9790	9790	0
135	20240612	192200	106768760	9790	9790	9790	9790	0
136	20240612	192100	106768760	9790	9790	9790	9790	0
137	20240612	192000	106768760	9790	9790	9790	9790	0
138	20240612	191900	106768760	9790	9790	9790	9790	0
139	20240612	191800	106768760	9790	9790	9790	9790	0
140	20240612	191700	106768760	9790	9790	9790	9790	0
141	20240612	191600	106768760	9790	9790	9790	9790	0
142	20240612	191500	106768760	9790	9790	9790	9790	0
143	20240612	191400	106768760	9790	9790	9790	9790	0
144	20240612	191300	106768760	9790	9790	9790	9790	0
145	20240612	191200	106768760	9790	9790	9790	9790	0
146	20240612	191100	106768760	9790	9790	9790	9790	0
147	20240612	191000	106768760	9790	9790	9790	9790	0
148	20240612	190900	106768760	9790	9790	9790	9790	0
149	20240612	190800	106768760	9790	9790	9790	9790	0
150	20240612	190700	106768760	9790	9790	9790	9790	0
151	20240612	190600	106768760	9790	9790	9790	9790	0
152	20240612	190500	106768760	9790	9790	9790	9790	24
153	20240612	190400	106768760	9790	9790	9790	9790	0
154	20240612	190300	106768760	9790	9790	9790	9790	0
155	20240612	190200	106768760	9790	9790	9790	9790	0
156	20240612	190100	106768760	9790	9790	9790	9790	0
157	20240612	190000	106768760	9790	9790	9790	9790	0
158	20240612	185900	106768760	9790	9790	9790	9790	0
159	20240612	185800	106768760	9790	9790	9790	9790	0
160	20240612	185700	106768760	9790	9790	9790	9790	0
161	20240612	185600	106768760	9790	9790	9790	9790	0
162	20240612	185500	106768760	9790	9790	9790	9790	0
163	20240612	185400	106768760	9790	9790	9790	9790	0
164	20240612	185300	106768760	9790	9790	9790	9790	0
165	20240612	185200	106768760	9790	9790	9790	9790	0
166	20240612	185100	106768760	9790	9790	9790	9790	0
167	20240612	185000	106768760	9790	9790	9790	9790	0
168	20240612	184900	106768760	9790	9790	9790	9790	0
169	20240612	184800	106768760	9790	9790	9790	9790	0
170	20240612	184700	106768760	9790	9790	9790	9790	0
171	20240612	184600	106768760	9790	9790	9790	9790	0
172	20240612	184500	106768760	9790	9790	9790	9790	0
173	20240612	184400	106768760	9790	9790	9790	9790	0
174	20240612	184300	106768760	9790	9790	9790	9790	0
175	20240612	184200	106768760	9790	9790	9790	9790	0
176	20240612	184100	106768760	9790	9790	9790	9790	0
177	20240612	184000	106768760	9790	9790	9790	9790	0
178	20240612	183900	106768760	9790	9790	9790	9790	0
179	20240612	183800	106768760	9790	9790	9790	9790	0
180	20240612	183700	106768760	9790	9790	9790	9790	0
181	20240612	183600	106768760	9790	9790	9790	9790	0
182	20240612	183500	106768760	9790	9790	9790	9790	24
183	20240612	183400	106768760	9790	9790	9790	9790	0
184	20240612	183300	106768760	9790	9790	9790	9790	0
185	20240612	183200	106768760	9790	9790	9790	9790	0
186	20240612	183100	106768760	9790	9790	9790	9790	0
187	20240612	183000	106768760	9790	9790	9790	9790	0
188	20240612	182900	106768760	9790	9790	9790	9790	0
189	20240612	182800	106768760	9790	9790	9790	9790	0
190	20240612	182700	106768760	9790	9790	9790	9790	0
191	20240612	182600	106768760	9790	9790	9790	9790	0
192	20240612	182500	106768760	9790	9790	9790	9790	0
193	20240612	182400	106768760	9790	9790	9790	9790	0
194	20240612	182300	106768760	9790	9790	9790	9790	0
195	20240612	182200	106768760	9790	9790	9790	9790	0
196	20240612	182100	106768760	9790	9790	9790	9790	0
197	20240612	182000	106768760	9790	9790	9790	9790	0
198	20240612	181900	106768760	9790	9790	9790	9790	0
199	20240612	181800	106768760	9790	9790	9790	9790	0
200	20240612	181700	106768760	9790	9790	9790	9790	0
201	20240612	181600	106768760	9790	9790	9790	9790	0
202	20240612	181500	106768760	9790	9790	9790	9790	0
203	20240612	181400	106768760	9790	9790	9790	9790	0
204	20240612	181300	106768760	9790	9790	9790	9790	0
205	20240612	181200	106768760	9790	9790	9790	9790	0
206	20240612	181100	106768760	9790	9790	9790	9790	0
207	20240612	181000	106768760	9790	9790	9790	9790	0
208	20240612	180900	106768760	9790	9790	9790	9790	0
209	20240612	180800	106768760	9790	9790	9790	9790	0
210	20240612	180700	106768760	9790	9790	9790	9790	0
211	20240612	180600	106768760	9790	9790	9790	9790	0
212	20240612	180500	106768760	9790	9790	9790	9790	24
213	20240612	180400	106768760	9790	9790	9790	9790	0
214	20240612	180300	106768760	9790	9790	9790	9790	0
215	20240612	180200	106768760	9790	9790	9790	9790	0
216	20240612	180100	106768760	9790	9790	9790	9790	0
217	20240612	180000	106768760	9790	9790	9790	9790	0
218	20240612	175900	106768760	9790	9790	9790	9790	0
219	20240612	175800	106768760	9790	9790	9790	9790	0
220	20240612	175700	106768760	9790	9790	9790	9790	0
221	20240612	175600	106768760	9790	9790	9790	9790	0
222	20240612	175500	106768760	9790	9790	9790	9790	0
223	20240612	175400	106768760	9790	9790	9790	9790	0
224	20240612	175300	106768760	9790	9790	9790	9790	0
225	20240612	175200	106768760	9790	9790	9790	9790	0
226	20240612	175100	106768760	9790	9790	9790	9790	0
227	20240612	175000	106768760	9790	9790	9790	9790	0
228	20240612	174900	106768760	9790	9790	9790	9790	0
229	20240612	174800	106768760	9790	9790	9790	9790	0
230	20240612	174700	106768760	9790	9790	9790	9790	0
231	20240612	174600	106768760	9790	9790	9790	9790	0
232	20240612	174500	106768760	9790	9790	9790	9790	0
233	20240612	174400	106768760	9790	9790	9790	9790	0
234	20240612	174300	106768760	9790	9790	9790	9790	0
235	20240612	174200	106768760	9790	9790	9790	9790	0
236	20240612	174100	106768760	9790	9790	9790	9790	0
237	20240612	174000	106768760	9790	9790	9790	9790	0
238	20240612	173900	106768760	9790	9790	9790	9790	0
239	20240612	173800	106768760	9790	9790	9790	9790	0
240	20240612	173700	106768760	9790	9790	9790	9790	0
241	20240612	173600	106768760	9790	9790	9790	9790	0
242	20240612	173500	106768760	9790	9790	9790	9790	24
243	20240612	173400	106768760	9790	9790	9790	9790	0
244	20240612	173300	106768760	9790	9790	9790	9790	0
245	20240612	173200	106768760	9790	9790	9790	9790	0
246	20240612	173100	106768760	9790	9790	9790	9790	0
247	20240612	173000	106768760	9790	9790	9790	9790	0
248	20240612	172900	106768760	9790	9790	9790	9790	0
249	20240612	172800	106768760	9790	9790	9790	9790	0
250	20240612	172700	106768760	9790	9790	9790	9790	0
251	20240612	172600	106768760	9790	9790	9790	9790	0
252	20240612	172500	106768760	9790	9790	9790	9790	0
253	20240612	172400	106768760	9790	9790	9790	9790	0
254	20240612	172300	106768760	9790	9790	9790	9790	0
255	20240612	172200	106768760	9790	9790	9790	9790	0
256	20240612	172100	106768760	9790	9790	9790	9790	0
257	20240612	172000	106768760	9790	9790	9790	9790	0
258	20240612	171900	106768760	9790	9790	9790	9790	0
259	20240612	171800	106768760	9790	9790	9790	9790	0
260	20240612	171700	106768760	9790	9790	9790	9790	0
261	20240612	171600	106768760	9790	9790	9790	9790	0
262	20240612	171500	106768760	9790	9790	9790	9790	0
263	20240612	171400	106768760	9790	9790	9790	9790	0
264	20240612	171300	106768760	9790	9790	9790	9790	0
265	20240612	171200	106768760	9790	9790	9790	9790	0
266	20240612	171100	106768760	9790	9790	9790	9790	0
267	20240612	171000	106768760	9790	9790	9790	9790	0
268	20240612	170900	106768760	9790	9790	9790	9790	0
269	20240612	170800	106768760	9790	9790	9790	9790	0
270	20240612	170700	106768760	9790	9790	9790	9790	0
271	20240612	170600	106768760	9790	9790	9790	9790	0
272	20240612	170500	106768760	9790	9790	9790	9790	24
273	20240612	170400	106768760	9790	9790	9790	9790	0
274	20240612	170300	106768760	9790	9790	9790	9790	0
275	20240612	170200	106768760	9790	9790	9790	9790	0
276	20240612	170100	106768760	9790	9790	9790	9790	0
277	20240612	170000	106768760	9790	9790	9790	9790	0
278	20240612	165900	106768760	9790	9790	9790	9790	0
279	20240612	165800	106768760	9790	9790	9790	9790	0
280	20240612	165700	106768760	9790	9790	9790	9790	0
281	20240612	165600	106768760	9790	9790	9790	9790	0
282	20240612	165500	106768760	9790	9790	9790	9790	0
283	20240612	165400	106768760	9790	9790	9790	9790	0
284	20240612	165300	106768760	9790	9790	9790	9790	0
285	20240612	165200	106768760	9790	9790	9790	9790	0
286	20240612	165100	106768760	9790	9790	9790	9790	0
287	20240612	165000	106768760	9790	9790	9790	9790	0
288	20240612	164900	106768760	9790	9790	9790	9790	0
289	20240612	164800	106768760	9790	9790	9790	9790	0
290	20240612	164700	106768760	9790	9790	9790	9790	0
291	20240612	164600	106768760	9790	9790	9790	9790	0
292	20240612	164500	106768760	9790	9790	9790	9790	0
293	20240612	164400	106768760	9790	9790	9790	9790	0
294	20240612	164300	106768760	9790	9790	9790	9790	0
295	20240612	164200	106768760	9790	9790	9790	9790	0
296	20240612	164100	106768760	9790	9790	9790	9790	0
297	20240612	164000	106768760	9790	9790	9790	9790	0
298	20240612	163900	106768760	9790	9790	9790	9790	0
299	20240612	163800	106768760	9790	9790	9790	9790	0
300	20240612	163700	106768760	9790	9790	9790	9790	0
301	20240612	163600	106768760	9790	9790	9790	9790	0
302	20240612	163500	106768760	9790	9790	9790	9790	24
303	20240612	163400	106768760	9790	9790	9790	9790	0
304	20240612	163300	106768760	9790	9790	9790	9790	0
305	20240612	163200	106768760	9790	9790	9790	9790	0
306	20240612	163100	106768760	9790	9790	9790	9790	0
307	20240612	163000	106768760	9790	9790	9790	9790	0
308	20240612	162900	106768760	9790	9790	9790	9790	0
309	20240612	162800	106768760	9790	9790	9790	9790	0
310	20240612	162700	106768760	9790	9790	9790	9790	0
311	20240612	162600	106768760	9790	9790	9790	9790	0
312	20240612	162500	106768760	9790	9790	9790	9790	0
313	20240612	162400	106768760	9790	9790	9790	9790	0
314	20240612	162300	106768760	9790	9790	9790	9790	0
315	20240612	162200	106768760	9790	9790	9790	9790	0
316	20240612	162100	106768760	9790	9790	9790	9790	0
317	20240612	162000	106768760	9790	9790	9790	9790	0
318	20240612	161900	106768760	9790	9790	9790	9790	0
319	20240612	161800	106768760	9790	9790	9790	9790	0
320	20240612	161700	106768760	9790	9790	9790	9790	0
321	20240612	161600	106768760	9790	9790	9790	9790	0
322	20240612	161500	106768760	9790	9790	9790	9790	0
323	20240612	161400	106768760	9790	9790	9790	9790	0
324	20240612	161300	106768760	9790	9790	9790	9790	0
325	20240612	161200	106768760	9790	9790	9790	9790	0
326	20240612	161100	106768760	9790	9790	9790	9790	0
327	20240612	161000	106768760	9790	9790	9790	9790	0
328	20240612	160900	106768760	9790	9790	9790	9790	0
329	20240612	160800	106768760	9790	9790	9790	9790	0
330	20240612	160700	106768760	9790	9790	9790	9790	0
331	20240612	160600	106768760	9790	9790	9790	9790	0
332	20240612	160500	106768760	9790	9790	9790	9790	24
333	20240612	160400	106768760	9790	9790	9790	9790	0
334	20240612	160300	106768760	9790	9790	9790	9790	0
335	20240612	160200	106768760	9790	9790	9790	9790	0
336	20240612	160100	106768760	9790	9790	9790	9790	0
337	20240612	160000	106768760	9790	9790	9790	9790	0
338	20240612	155900	106768760	9790	9790	9790	9790	0
339	20240612	155800	106768760	9790	9790	9790	9790	0
340	20240612	155700	106768760	9790	9790	9790	9790	0
341	20240612	155600	106768760	9790	9790	9790	9790	0
342	20240612	155500	106768760	9790	9790	9790	9790	0
343	20240612	155400	106768760	9790	9790	9790	9790	0
344	20240612	155300	106768760	9790	9790	9790	9790	0
345	20240612	155200	106768760	9790	9790	9790	9790	0
346	20240612	155100	106768760	9790	9790	9790	9790	0
347	20240612	155000	106768760	9790	9790	9790	9790	0
348	20240612	154900	106768760	9790	9790	9790	9790	0
349	20240612	154800	106768760	9790	9790	9790	9790	0
350	20240612	154700	106768760	9790	9790	9790	9790	0
351	20240612	154600	106768760	9790	9790	9790	9790	0
352	20240612	154500	106768760	9790	9790	9790	9790	0
353	20240612	154400	106768760	9790	9790	9790	9790	0
354	20240612	154300	106768760	9790	9790	9790	9790	0
355	20240612	154200	106768760	9790	9790	9790	9790	0
356	20240612	154100	106768760	9790	9790	9790	9790	0
357	20240612	154000	106768760	9790	9790	9790	9790	0
358	20240612	153900	106768760	9790	9790	9790	9790	0
359	20240612	153800	106768760	9790	9790	9790	9790	0
360	20240612	153700	106768760	9790	9790	9790	9790	0
361	20240612	153600	106768760	9790	9790	9790	9790	0
362	20240612	153500	106768760	9790	9790	9790	9790	24
363	20240612	153400	106768760	9790	9790	9790	9790	0
364	20240612	153300	106768760	9790	9790	9790	9790	0
365	20240612	153200	106768760	9790	9790	9790	9790	0
366	20240612	153100	106768760	9790	9790	9790	9790	0
367	20240612	153000	106768760	9790	9790	9790	9790	24
368	20240612	152900	106533800	9790	9790	9790	9790	0
369	20240612	152800	106533800	9790	9790	9790	9790	0
370	20240612	152700	106533800	9790	9790	9790	9790	0
371	20240612	152600	106533800	9790	9790	9790	9790	0
372	20240612	152500	106533800	9790	9790	9790	9790	0
373	20240612	152400	106533800	9790	9790	9790	9790	0
374	20240612	152300	106533800	9790	9790	9790	9790	0
375	20240612	152200	106533800	9790	9790	9790	9790	0
376	20240612	152100	106533800	9790	9790	9790	9790	0
377	20240612	152000	106533800	9790	9790	9790	9790	0
378	20240612	151900	106533800	9790	9790	9790	9790	0
379	20240612	151800	106533800	9790	9790	9790	9790	15
380	20240612	151700	106386950	9750	9760	9760	9750	114
381	20240612	151600	105275400	9760	9760	9760	9750	56
382	20240612	151500	104729180	9750	9750	9760	9750	70
383	20240612	151400	104046660	9760	9760	9760	9760	14
384	20240612	151300	103910020	9750	9750	9750	9750	121
385	20240612	151200	102730270	9750	9760	9760	9750	48
386	20240612	151100	102262130	9750	9750	9750	9750	68
387	20240612	151000	101599130	9750	9760	9760	9750	49
388	20240612	150900	101121230	9750	9750	9750	9750	128
389	20240612	150800	99873230	9760	9760	9760	9760	15
390	20240612	150700	99726830	9750	9750	9750	9750	71
391	20240612	150600	99034580	9750	9750	9760	9750	82
392	20240612	150500	98234940	9750	9750	9750	9750	83
393	20240612	150400	97425690	9760	9760	9770	9760	54
394	20240612	150300	96898510	9780	9780	9780	9780	0
395	20240612	150200	96898510	9780	9750	9780	9750	144
396	20240612	150100	95493040	9750	9750	9750	9750	68
397	20240612	150000	94830040	9760	9750	9760	9750	32
398	20240612	145900	94517900	9750	9750	9750	9750	74
399	20240612	145800	93796400	9760	9750	9760	9750	113
400	20240612	145700	92694510	9750	9760	9760	9750	78
401	20240612	145600	91933990	9760	9750	9760	9750	55
402	20240612	145500	91397620	9750	9750	9750	9750	84
403	20240612	145400	90578620	9750	9750	9760	9750	147
404	20240612	145300	89145220	9750	9750	9750	9750	51
405	20240612	145200	88647970	9750	9750	9760	9750	102
406	20240612	145100	87653330	9750	9750	9750	9750	46
407	20240612	145000	87204830	9750	9750	9760	9750	112
408	20240612	144900	86112690	9750	9750	9750	9750	54
409	20240612	144800	85586190	9760	9750	9770	9750	121
410	20240612	144700	84405160	9750	9760	9760	9750	104
411	20240612	144600	83391100	9760	9750	9760	9750	60
412	20240612	144500	82806010	9750	9750	9750	9750	80
413	20240612	144400	82026010	9760	9750	9760	9750	64
414	20240612	144300	81401870	9750	9760	9760	9750	121
415	20240612	144200	80221980	9750	9750	9750	9750	82
416	20240612	144100	79422480	9760	9760	9760	9750	64
417	20240612	144000	78798230	9750	9750	9750	9750	84
418	20240612	143900	77979230	9750	9750	9760	9750	130
419	20240612	143800	76711590	9750	9750	9750	9750	41
420	20240612	143700	76311840	9760	9760	9760	9750	47
421	20240612	143600	75853200	9750	9750	9750	9750	118
422	20240612	143500	74702700	9750	9750	9760	9750	93
423	20240612	143400	73795810	9750	9750	9750	9750	34
424	20240612	143300	73464310	9750	9760	9760	9750	49
425	20240612	143200	72986410	9760	9750	9760	9750	100
426	20240612	143100	72011350	9750	9750	9760	9750	92
427	20240612	143000	71114210	9750	9750	9750	9750	34
428	20240612	142900	70782710	9750	9750	9760	9750	82
429	20240612	142800	69983070	9750	9750	9750	9750	98
430	20240612	142700	69027570	9750	9760	9760	9750	45
431	20240612	142600	68588680	9750	9750	9750	9750	68
432	20240612	142500	67925680	9750	9750	9760	9750	51
433	20240612	142400	67428280	9750	9750	9750	9750	116
434	20240612	142300	66297280	9760	9750	9760	9750	48
435	20240612	142200	65829140	9750	9750	9750	9750	36
436	20240612	142100	65478140	9750	9750	9760	9750	132
437	20240612	142000	64191000	9760	9750	9760	9750	43
438	20240612	141900	63771660	9760	9750	9760	9750	49
439	20240612	141800	63293760	9750	9750	9750	9750	36
440	20240612	141700	62942760	9750	9750	9760	9750	134
441	20240612	141600	61636120	9750	9760	9760	9750	78
442	20240612	141500	60875520	9770	9770	9770	9770	14
443	20240612	141400	60738740	9760	9760	9760	9760	36
444	20240612	141300	60387380	9790	9760	9790	9760	71
445	20240612	141200	59694000	9790	9790	9790	9790	0
446	20240612	141100	59694000	9790	9760	9790	9760	17
447	20240612	141000	59527630	9760	9760	9760	9760	0
448	20240612	140900	59527630	9760	9760	9760	9760	51
449	20240612	140800	59029870	9760	9760	9760	9760	0
450	20240612	140700	59029870	9760	9760	9760	9760	2
451	20240612	140600	59010350	9760	9760	9760	9760	48
452	20240612	140500	58541870	9760	9760	9760	9760	0
453	20240612	140400	58541870	9760	9760	9760	9760	2
454	20240612	140300	58522350	9760	9760	9760	9760	0
455	20240612	140200	58522350	9760	9760	9760	9760	47
456	20240612	140100	58063630	9760	9760	9760	9760	0
457	20240612	140000	58063630	9760	9760	9760	9760	2
458	20240612	135900	58044110	9760	9760	9760	9760	4
459	20240612	135800	58005070	9760	9760	9760	9760	49
460	20240612	135700	57526830	9760	9760	9760	9760	2
461	20240612	135600	57507310	9760	9760	9760	9760	0
462	20240612	135500	57507310	9760	9760	9760	9760	45
463	20240612	135400	57068110	9760	9760	9760	9760	0
464	20240612	135300	57068110	9760	9760	9760	9760	2
465	20240612	135200	57048590	9760	9760	9760	9760	0
466	20240612	135100	57048590	9760	9760	9760	9760	50
467	20240612	135000	56560590	9760	9760	9760	9760	2
468	20240612	134900	56541070	9760	9760	9760	9760	0
469	20240612	134800	56541070	9760	9760	9760	9760	0
470	20240612	134700	56541070	9760	9760	9760	9760	60
471	20240612	134600	55955470	9760	9760	9760	9760	2
472	20240612	134500	55935950	9760	9760	9760	9760	0
473	20240612	134400	55935950	9760	9760	9760	9760	0
474	20240612	134300	55935950	9760	9760	9760	9760	51
475	20240612	134200	55438190	9760	9760	9760	9760	0
476	20240612	134100	55438190	9760	9760	9760	9760	3
477	20240612	134000	55408910	9760	9760	9760	9760	46
478	20240612	133900	54959950	9760	9760	9760	9760	2
479	20240612	133800	54940430	9760	9760	9760	9760	0
480	20240612	133700	54940430	9760	9760	9760	9760	0
481	20240612	133600	54940430	9760	9760	9760	9760	58
482	20240612	133500	54374350	9760	9760	9760	9760	0
483	20240612	133400	54374350	9760	9760	9760	9760	3
484	20240612	133300	54345070	9760	9760	9760	9760	0
485	20240612	133200	54345070	9760	9760	9760	9760	51
486	20240612	133100	53847310	9760	9760	9760	9760	0
487	20240612	133000	53847310	9760	9760	9760	9760	0
488	20240612	132900	53847310	9760	9760	9760	9760	2
489	20240612	132800	53827790	9760	9760	9760	9760	54
490	20240612	132700	53300750	9760	9760	9760	9760	0
491	20240612	132600	53300750	9760	9760	9760	9760	0
492	20240612	132500	53300750	9760	9760	9760	9760	50
493	20240612	132400	52812750	9760	9760	9760	9760	0
494	20240612	132300	52812750	9760	9760	9760	9760	0
495	20240612	132200	52812750	9760	9760	9760	9760	2
496	20240612	132100	52793230	9760	9760	9760	9760	44
497	20240612	132000	52363790	9760	9760	9760	9760	0
498	20240612	131900	52363790	9760	9760	9760	9760	0
499	20240612	131800	52363790	9760	9760	9760	9760	2
500	20240612	131700	52344270	9760	9760	9760	9760	45
501	20240612	131600	51905070	9760	9760	9760	9760	0
502	20240612	131500	51905070	9760	9760	9760	9760	2
503	20240612	131400	51885550	9760	9760	9760	9760	55
504	20240612	131300	51348750	9760	9760	9760	9760	0
505	20240612	131200	51348750	9760	9760	9760	9760	2
506	20240612	131100	51329230	9760	9760	9760	9760	0
507	20240612	131000	51329230	9760	9760	9760	9760	53
508	20240612	130900	50811950	9760	9760	9760	9760	0
509	20240612	130800	50811950	9760	9760	9760	9760	2
510	20240612	130700	50792430	9760	9760	9760	9760	0
511	20240612	130600	50792430	9760	9760	9760	9760	43
512	20240612	130500	50372750	9760	9760	9760	9760	2
513	20240612	130400	50353230	9760	9760	9760	9760	0
514	20240612	130300	50353230	9760	9760	9760	9760	0
515	20240612	130200	50353230	9760	9760	9760	9760	46
516	20240612	130100	49904270	9760	9760	9760	9760	2
517	20240612	130000	49884750	9760	9760	9760	9760	0
518	20240612	125900	49884750	9760	9760	9760	9760	58
519	20240612	125800	49318670	9760	9760	9760	9760	2
520	20240612	125700	49299150	9760	9760	9760	9760	0
521	20240612	125600	49299150	9760	9760	9760	9760	0
522	20240612	125500	49299150	9760	9760	9760	9760	50
523	20240612	125400	48811150	9760	9760	9760	9760	2
524	20240612	125300	48791630	9760	9760	9760	9760	0
525	20240612	125200	48791630	9760	9760	9760	9760	0
526	20240612	125100	48791630	9760	9760	9760	9760	54
527	20240612	125000	48264590	9760	9760	9760	9760	0
528	20240612	124900	48264590	9760	9760	9760	9760	0
529	20240612	124800	48264590	9760	9760	9760	9760	53
530	20240612	124700	47747310	9760	9760	9760	9760	2
531	20240612	124600	47727790	9760	9760	9760	9760	0
532	20240612	124500	47727790	9760	9760	9760	9760	0
533	20240612	124400	47727790	9760	9760	9760	9760	51
534	20240612	124300	47230030	9760	9760	9760	9760	0
535	20240612	124200	47230030	9760	9760	9760	9760	0
536	20240612	124100	47230030	9760	9760	9760	9760	0
537	20240612	124000	47230030	9760	9760	9760	9760	51
538	20240612	123900	46732270	9760	9760	9760	9760	0
539	20240612	123800	46732270	9760	9760	9760	9760	3
540	20240612	123700	46702990	9760	9760	9760	9760	2
541	20240612	123600	46683470	9760	9760	9760	9760	54
542	20240612	123500	46156430	9760	9760	9760	9760	0
543	20240612	123400	46156430	9760	9760	9760	9760	0
544	20240612	123300	46156430	9760	9760	9760	9760	48
545	20240612	123200	45687950	9760	9760	9760	9760	0
546	20240612	123100	45687950	9760	9760	9760	9760	0
547	20240612	123000	45687950	9760	9760	9760	9760	2
548	20240612	122900	45668430	9760	9760	9760	9760	49
549	20240612	122800	45190190	9760	9760	9760	9760	0
550	20240612	122700	45190190	9760	9760	9760	9760	0
551	20240612	122600	45190190	9760	9760	9760	9760	2
552	20240612	122500	45170670	9760	9760	9760	9760	46
553	20240612	122400	44721710	9760	9760	9760	9760	0
554	20240612	122300	44721710	9760	9770	9770	9760	2
555	20240612	122200	44702180	9770	9770	9770	9770	29
556	20240612	122100	44418850	9760	9760	9760	9760	48
557	20240612	122000	43950370	9760	9760	9760	9760	0
558	20240612	121900	43950370	9760	9760	9760	9760	2
559	20240612	121800	43930850	9760	9760	9760	9760	43
560	20240612	121700	43511170	9760	9760	9760	9760	0
561	20240612	121600	43511170	9760	9760	9760	9760	2
562	20240612	121500	43491650	9760	9760	9760	9760	6
563	20240612	121400	43433090	9760	9760	9760	9760	55
564	20240612	121300	42896290	9760	9760	9760	9760	0
565	20240612	121200	42896290	9760	9760	9760	9760	2
566	20240612	121100	42876770	9760	9760	9760	9760	0
567	20240612	121000	42876770	9760	9760	9760	9760	47
568	20240612	120900	42418050	9760	9760	9760	9760	2
569	20240612	120800	42398530	9770	9770	9770	9770	2
570	20240612	120700	42378990	9760	9760	9760	9760	50
571	20240612	120600	41890990	9760	9760	9760	9760	0
572	20240612	120500	41890990	9760	9760	9760	9760	2
573	20240612	120400	41871470	9760	9760	9760	9760	0
574	20240612	120300	41871470	9760	9760	9760	9760	49
575	20240612	120200	41393230	9760	9760	9760	9760	2
576	20240612	120100	41373710	9760	9760	9760	9760	0
577	20240612	120000	41373710	9760	9760	9760	9760	0
578	20240612	115900	41373710	9760	9760	9760	9760	45
579	20240612	115800	40934510	9760	9760	9760	9760	2
580	20240612	115700	40914990	9760	9760	9760	9760	0
581	20240612	115600	40914990	9760	9760	9760	9760	0
582	20240612	115500	40914990	9760	9760	9760	9760	58
583	20240612	115400	40348910	9760	9760	9760	9760	0
584	20240612	115300	40348910	9760	9760	9760	9760	0
585	20240612	115200	40348910	9760	9760	9760	9760	49
586	20240612	115100	39870670	9760	9760	9760	9760	2
587	20240612	115000	39851150	9760	9760	9760	9760	0
588	20240612	114900	39851150	9760	9760	9760	9760	0
589	20240612	114800	39851150	9760	9760	9760	9760	50
590	20240612	114700	39363150	9760	9760	9760	9760	0
591	20240612	114600	39363150	9760	9760	9760	9760	0
592	20240612	114500	39363150	9760	9760	9760	9760	0
593	20240612	114400	39363150	9760	9760	9760	9760	48
594	20240612	114300	38894670	9760	9760	9760	9760	0
595	20240612	114200	38894670	9760	9760	9760	9760	0
596	20240612	114100	38894670	9760	9770	9770	9760	6
597	20240612	114000	38836070	9770	9770	9770	9770	15
598	20240612	113900	38689520	9790	9790	9790	9790	25
599	20240612	113800	38444770	9770	9770	9770	9770	0
600	20240612	113700	38444770	9770	9790	9790	9770	157
601	20240612	113600	36908880	9770	9770	9770	9770	0
602	20240612	113500	36908880	9770	9770	9770	9770	0
603	20240612	113400	36908880	9770	9770	9770	9770	2
604	20240612	113300	36889340	9770	9770	9770	9770	45
605	20240612	113200	36449690	9770	9770	9770	9770	0
606	20240612	113100	36449690	9770	9770	9770	9770	2
607	20240612	113000	36430150	9770	9770	9770	9770	0
608	20240612	112900	36430150	9770	9770	9770	9770	47
609	20240612	112800	35970960	9770	9770	9770	9770	0
610	20240612	112700	35970960	9770	9770	9770	9770	2
611	20240612	112600	35951420	9770	9770	9770	9770	49
612	20240612	112500	35472690	9770	9770	9770	9770	0
613	20240612	112400	35472690	9770	9770	9770	9770	2
614	20240612	112300	35453150	9770	9770	9770	9770	0
615	20240612	112200	35453150	9770	9770	9770	9770	56
616	20240612	112100	34906030	9770	9770	9770	9770	0
617	20240612	112000	34906030	9770	9770	9770	9770	2
618	20240612	111900	34886490	9770	9770	9770	9770	0
619	20240612	111800	34886490	9770	9770	9770	9770	57
620	20240612	111700	34329600	9770	9770	9770	9770	2
621	20240612	111600	34310060	9770	9770	9770	9770	0
622	20240612	111500	34310060	9770	9770	9770	9770	0
623	20240612	111400	34310060	9770	9770	9770	9770	47
624	20240612	111300	33850870	9770	9770	9770	9770	2
625	20240612	111200	33831330	9770	9770	9770	9770	0
626	20240612	111100	33831330	9770	9770	9770	9770	56
627	20240612	111000	33284210	9770	9770	9770	9770	2
628	20240612	110900	33264670	9800	9800	9800	9800	0
629	20240612	110800	33264670	9800	9780	9800	9780	2450
630	20240612	110700	9269090	9770	9770	9770	9770	54
631	20240612	110600	8741510	9770	9770	9770	9770	2
632	20240612	110500	8721970	9770	9770	9770	9770	3
633	20240612	110400	8692660	9770	9770	9770	9770	0
634	20240612	110300	8692660	9770	9770	9770	9770	53
635	20240612	110200	8174850	9770	9770	9770	9770	0
636	20240612	110100	8174850	9770	9770	9770	9770	0
637	20240612	110000	8174850	9770	9770	9770	9770	56
638	20240612	105900	7627730	9770	9770	9770	9770	2
639	20240612	105800	7608190	9770	9770	9770	9770	0
640	20240612	105700	7608190	9770	9770	9770	9770	0
641	20240612	105600	7608190	9770	9770	9770	9770	5
642	20240612	105500	7559340	9770	9770	9770	9770	0
643	20240612	105400	7559340	9770	9770	9770	9770	0
644	20240612	105300	7559340	9770	9770	9770	9770	0
645	20240612	105200	7559340	9770	9770	9770	9770	2
646	20240612	105100	7539800	9770	9770	9770	9770	0
647	20240612	105000	7539800	9770	9770	9770	9770	0
648	20240612	104900	7539800	9770	9770	9770	9770	2
649	20240612	104800	7520260	9770	9770	9770	9770	0
650	20240612	104700	7520260	9770	9770	9770	9770	0
651	20240612	104600	7520260	9770	9770	9770	9770	0
652	20240612	104500	7520260	9770	9770	9770	9770	2
653	20240612	104400	7500720	9770	9770	9770	9770	0
654	20240612	104300	7500720	9770	9770	9770	9770	0
655	20240612	104200	7500720	9770	9770	9770	9770	2
656	20240612	104100	7481180	9770	9770	9770	9770	0
657	20240612	104000	7481180	9770	9770	9770	9770	0
658	20240612	103900	7481180	9770	9770	9770	9770	0
659	20240612	103800	7481180	9770	9770	9770	9770	2
660	20240612	103700	7461640	9770	9770	9770	9770	0
661	20240612	103600	7461640	9770	9770	9770	9770	0
662	20240612	103500	7461640	9770	9770	9770	9770	2
663	20240612	103400	7442100	9770	9770	9770	9770	0
664	20240612	103300	7442100	9770	9770	9770	9770	0
665	20240612	103200	7442100	9770	9770	9770	9770	0
666	20240612	103100	7442100	9770	9770	9770	9770	2
667	20240612	103000	7422560	9770	9770	9770	9770	0
668	20240612	102900	7422560	9770	9770	9770	9770	3
669	20240612	102800	7393250	9770	9770	9770	9770	2
670	20240612	102700	7373710	9770	9770	9770	9770	0
671	20240612	102600	7373710	9770	9770	9770	9770	0
672	20240612	102500	7373710	9770	9770	9770	9770	2
673	20240612	102400	7354170	9770	9770	9770	9770	0
674	20240612	102300	7354170	9770	9770	9770	9770	0
675	20240612	102200	7354170	9770	9770	9770	9770	0
676	20240612	102100	7354170	9770	9770	9770	9770	2
677	20240612	102000	7334630	9770	9770	9770	9770	0
678	20240612	101900	7334630	9770	9770	9770	9770	0
679	20240612	101800	7334630	9770	9770	9770	9770	2
680	20240612	101700	7315090	9770	9770	9770	9770	0
681	20240612	101600	7315090	9770	9770	9770	9770	0
682	20240612	101500	7315090	9770	9770	9770	9770	0
683	20240612	101400	7315090	9770	9770	9770	9770	2
684	20240612	101300	7295550	9770	9770	9770	9770	0
685	20240612	101200	7295550	9770	9770	9770	9770	0
686	20240612	101100	7295550	9770	9770	9770	9770	2
687	20240612	101000	7276010	9770	9770	9770	9770	0
688	20240612	100900	7276010	9770	9770	9770	9770	0
689	20240612	100800	7276010	9770	9770	9770	9770	0
690	20240612	100700	7276010	9770	9770	9770	9770	2
691	20240612	100600	7256470	9770	9770	9770	9770	0
692	20240612	100500	7256470	9770	9770	9770	9770	0
693	20240612	100400	7256470	9770	9770	9770	9770	2
694	20240612	100300	7236930	9770	9770	9770	9770	0
695	20240612	100200	7236930	9770	9770	9770	9770	0
696	20240612	100100	7236930	9770	9770	9770	9770	20
697	20240612	100000	7041530	9770	9770	9770	9770	6
698	20240612	095900	6982910	9780	9780	9780	9780	1
699	20240612	095800	6973130	9770	9770	9770	9770	0
700	20240612	095700	6973130	9770	9770	9770	9770	2
701	20240612	095600	6953590	9780	9780	9780	9780	0
702	20240612	095500	6953590	9780	9780	9780	9780	1
703	20240612	095400	6943810	9770	9770	9770	9770	2
704	20240612	095300	6924270	9780	9780	9780	9780	630
705	20240612	095200	762870	9780	9780	9780	9780	0
706	20240612	095100	762870	9780	9780	9780	9780	0
707	20240612	095000	762870	9780	9780	9780	9780	2
708	20240612	094900	743310	9780	9780	9780	9780	0
709	20240612	094800	743310	9780	9780	9780	9780	38
710	20240612	094700	371670	9780	9780	9780	9780	0
711	20240612	094600	371670	9780	9780	9780	9780	2
712	20240612	094500	352110	9780	9780	9780	9780	0
713	20240612	094400	352110	9780	9780	9780	9780	0
714	20240612	094300	352110	9780	9780	9780	9780	2
715	20240612	094200	332550	9780	9780	9780	9780	0
716	20240612	094100	332550	9780	9780	9780	9780	0
717	20240612	094000	332550	9780	9780	9780	9780	0
718	20240612	093900	332550	9780	9780	9780	9780	2
719	20240612	093800	312990	9780	9780	9780	9780	0
720	20240612	093700	312990	9780	9780	9780	9780	0
721	20240612	093600	312990	9780	9780	9780	9780	2
722	20240612	093500	293430	9780	9780	9780	9780	0
723	20240612	093400	293430	9780	9780	9780	9780	0
724	20240612	093300	293430	9780	9780	9780	9780	5
725	20240612	093200	244530	9780	9780	9780	9780	0
726	20240612	093100	244530	9780	9780	9780	9780	0
727	20240612	093000	244530	9780	9780	9780	9780	0
728	20240612	092900	244530	9780	9780	9780	9780	2
729	20240612	092800	224970	9780	9780	9780	9780	0
730	20240612	092700	224970	9780	9780	9780	9780	0
731	20240612	092600	224970	9780	9780	9780	9780	2
732	20240612	092500	205410	9790	9790	9790	9790	0
733	20240612	092400	205410	9790	9790	9790	9790	1
734	20240612	092300	195620	9780	9780	9780	9780	0
735	20240612	092200	195620	9780	9780	9780	9780	2
736	20240612	092100	176060	9780	9780	9780	9780	0
737	20240612	092000	176060	9780	9780	9780	9780	0
738	20240612	091900	176060	9780	9780	9780	9780	2
739	20240612	091800	156500	9780	9780	9780	9780	0
740	20240612	091700	156500	9780	9780	9780	9780	0
741	20240612	091600	156500	9780	9780	9780	9780	0
742	20240612	091500	156500	9780	9780	9780	9780	2
743	20240612	091400	136940	9780	9780	9780	9780	0
744	20240612	091300	136940	9780	9780	9780	9780	3
745	20240612	091200	107600	9780	9780	9780	9780	0
746	20240612	091100	107600	9780	9780	9780	9780	0
747	20240612	091000	107600	9780	9780	9780	9780	0
748	20240612	090900	107600	9780	9780	9780	9780	0
749	20240612	090800	107600	9780	9780	9780	9780	3
750	20240612	090700	78260	9780	9780	9780	9780	0
751	20240612	090600	78260	9780	9780	9780	9780	0
752	20240612	090500	78260	9780	9780	9780	9780	0
753	20240612	090400	78260	9780	9780	9780	9780	0
754	20240612	090300	78260	9780	9780	9780	9780	4
755	20240612	090200	39140	9780	9780	9780	9780	0
756	20240612	090100	39140	9780	9780	9780	9780	3
757	20240612	090000	9800	9800	9800	9800	9800	1