KissMeData/448740/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	213500	39383430	9790	9790	9790	9790	10
3	20240610	213400	39383430	9790	9790	9790	9790	0
4	20240610	213300	39383430	9790	9790	9790	9790	0
5	20240610	213200	39383430	9790	9790	9790	9790	0
6	20240610	213100	39383430	9790	9790	9790	9790	0
7	20240610	213000	39383430	9790	9790	9790	9790	0
8	20240610	212900	39383430	9790	9790	9790	9790	0
9	20240610	212800	39383430	9790	9790	9790	9790	0
10	20240610	212700	39383430	9790	9790	9790	9790	0
11	20240610	212600	39383430	9790	9790	9790	9790	0
12	20240610	212500	39383430	9790	9790	9790	9790	0
13	20240610	212400	39383430	9790	9790	9790	9790	0
14	20240610	212300	39383430	9790	9790	9790	9790	0
15	20240610	212200	39383430	9790	9790	9790	9790	0
16	20240610	212100	39383430	9790	9790	9790	9790	0
17	20240610	212000	39383430	9790	9790	9790	9790	0
18	20240610	211900	39383430	9790	9790	9790	9790	0
19	20240610	211800	39383430	9790	9790	9790	9790	0
20	20240610	211700	39383430	9790	9790	9790	9790	0
21	20240610	211600	39383430	9790	9790	9790	9790	0
22	20240610	211500	39383430	9790	9790	9790	9790	0
23	20240610	211400	39383430	9790	9790	9790	9790	0
24	20240610	211300	39383430	9790	9790	9790	9790	0
25	20240610	211200	39383430	9790	9790	9790	9790	0
26	20240610	211100	39383430	9790	9790	9790	9790	0
27	20240610	211000	39383430	9790	9790	9790	9790	0
28	20240610	210900	39383430	9790	9790	9790	9790	0
29	20240610	210800	39383430	9790	9790	9790	9790	0
30	20240610	210700	39383430	9790	9790	9790	9790	0
31	20240610	210600	39383430	9790	9790	9790	9790	0
32	20240610	210500	39383430	9790	9790	9790	9790	10
33	20240610	210400	39383430	9790	9790	9790	9790	0
34	20240610	210300	39383430	9790	9790	9790	9790	0
35	20240610	210200	39383430	9790	9790	9790	9790	0
36	20240610	210100	39383430	9790	9790	9790	9790	0
37	20240610	210000	39383430	9790	9790	9790	9790	0
38	20240610	205900	39383430	9790	9790	9790	9790	0
39	20240610	205800	39383430	9790	9790	9790	9790	0
40	20240610	205700	39383430	9790	9790	9790	9790	0
41	20240610	205600	39383430	9790	9790	9790	9790	0
42	20240610	205500	39383430	9790	9790	9790	9790	0
43	20240610	205400	39383430	9790	9790	9790	9790	0
44	20240610	205300	39383430	9790	9790	9790	9790	0
45	20240610	205200	39383430	9790	9790	9790	9790	0
46	20240610	205100	39383430	9790	9790	9790	9790	0
47	20240610	205000	39383430	9790	9790	9790	9790	0
48	20240610	204900	39383430	9790	9790	9790	9790	0
49	20240610	204800	39383430	9790	9790	9790	9790	0
50	20240610	204700	39383430	9790	9790	9790	9790	0
51	20240610	204600	39383430	9790	9790	9790	9790	0
52	20240610	204500	39383430	9790	9790	9790	9790	0
53	20240610	204400	39383430	9790	9790	9790	9790	0
54	20240610	204300	39383430	9790	9790	9790	9790	0
55	20240610	204200	39383430	9790	9790	9790	9790	0
56	20240610	204100	39383430	9790	9790	9790	9790	0
57	20240610	204000	39383430	9790	9790	9790	9790	0
58	20240610	203900	39383430	9790	9790	9790	9790	0
59	20240610	203800	39383430	9790	9790	9790	9790	0
60	20240610	203700	39383430	9790	9790	9790	9790	0
61	20240610	203600	39383430	9790	9790	9790	9790	0
62	20240610	203500	39383430	9790	9790	9790	9790	10
63	20240610	203400	39383430	9790	9790	9790	9790	0
64	20240610	203300	39383430	9790	9790	9790	9790	0
65	20240610	203200	39383430	9790	9790	9790	9790	0
66	20240610	203100	39383430	9790	9790	9790	9790	0
67	20240610	203000	39383430	9790	9790	9790	9790	0
68	20240610	202900	39383430	9790	9790	9790	9790	0
69	20240610	202800	39383430	9790	9790	9790	9790	0
70	20240610	202700	39383430	9790	9790	9790	9790	0
71	20240610	202600	39383430	9790	9790	9790	9790	0
72	20240610	202500	39383430	9790	9790	9790	9790	0
73	20240610	202400	39383430	9790	9790	9790	9790	0
74	20240610	202300	39383430	9790	9790	9790	9790	0
75	20240610	202200	39383430	9790	9790	9790	9790	0
76	20240610	202100	39383430	9790	9790	9790	9790	0
77	20240610	202000	39383430	9790	9790	9790	9790	0
78	20240610	201900	39383430	9790	9790	9790	9790	0
79	20240610	201800	39383430	9790	9790	9790	9790	0
80	20240610	201700	39383430	9790	9790	9790	9790	0
81	20240610	201600	39383430	9790	9790	9790	9790	0
82	20240610	201500	39383430	9790	9790	9790	9790	0
83	20240610	201400	39383430	9790	9790	9790	9790	0
84	20240610	201300	39383430	9790	9790	9790	9790	0
85	20240610	201200	39383430	9790	9790	9790	9790	0
86	20240610	201100	39383430	9790	9790	9790	9790	0
87	20240610	201000	39383430	9790	9790	9790	9790	0
88	20240610	200900	39383430	9790	9790	9790	9790	0
89	20240610	200800	39383430	9790	9790	9790	9790	0
90	20240610	200700	39383430	9790	9790	9790	9790	0
91	20240610	200600	39383430	9790	9790	9790	9790	0
92	20240610	200500	39383430	9790	9790	9790	9790	10
93	20240610	200400	39383430	9790	9790	9790	9790	0
94	20240610	200300	39383430	9790	9790	9790	9790	0
95	20240610	200200	39383430	9790	9790	9790	9790	0
96	20240610	200100	39383430	9790	9790	9790	9790	0
97	20240610	200000	39383430	9790	9790	9790	9790	0
98	20240610	195900	39383430	9790	9790	9790	9790	0
99	20240610	195800	39383430	9790	9790	9790	9790	0
100	20240610	195700	39383430	9790	9790	9790	9790	0
101	20240610	195600	39383430	9790	9790	9790	9790	0
102	20240610	195500	39383430	9790	9790	9790	9790	0
103	20240610	195400	39383430	9790	9790	9790	9790	0
104	20240610	195300	39383430	9790	9790	9790	9790	0
105	20240610	195200	39383430	9790	9790	9790	9790	0
106	20240610	195100	39383430	9790	9790	9790	9790	0
107	20240610	195000	39383430	9790	9790	9790	9790	0
108	20240610	194900	39383430	9790	9790	9790	9790	0
109	20240610	194800	39383430	9790	9790	9790	9790	0
110	20240610	194700	39383430	9790	9790	9790	9790	0
111	20240610	194600	39383430	9790	9790	9790	9790	0
112	20240610	194500	39383430	9790	9790	9790	9790	0
113	20240610	194400	39383430	9790	9790	9790	9790	0
114	20240610	194300	39383430	9790	9790	9790	9790	0
115	20240610	194200	39383430	9790	9790	9790	9790	0
116	20240610	194100	39383430	9790	9790	9790	9790	0
117	20240610	194000	39383430	9790	9790	9790	9790	0
118	20240610	193900	39383430	9790	9790	9790	9790	0
119	20240610	193800	39383430	9790	9790	9790	9790	0
120	20240610	193700	39383430	9790	9790	9790	9790	0
121	20240610	193600	39383430	9790	9790	9790	9790	0
122	20240610	193500	39383430	9790	9790	9790	9790	10
123	20240610	193400	39383430	9790	9790	9790	9790	0
124	20240610	193300	39383430	9790	9790	9790	9790	0
125	20240610	193200	39383430	9790	9790	9790	9790	0
126	20240610	193100	39383430	9790	9790	9790	9790	0
127	20240610	193000	39383430	9790	9790	9790	9790	0
128	20240610	192900	39383430	9790	9790	9790	9790	0
129	20240610	192800	39383430	9790	9790	9790	9790	0
130	20240610	192700	39383430	9790	9790	9790	9790	0
131	20240610	192600	39383430	9790	9790	9790	9790	0
132	20240610	192500	39383430	9790	9790	9790	9790	0
133	20240610	192400	39383430	9790	9790	9790	9790	0
134	20240610	192300	39383430	9790	9790	9790	9790	0
135	20240610	192200	39383430	9790	9790	9790	9790	0
136	20240610	192100	39383430	9790	9790	9790	9790	0
137	20240610	192000	39383430	9790	9790	9790	9790	0
138	20240610	191900	39383430	9790	9790	9790	9790	0
139	20240610	191800	39383430	9790	9790	9790	9790	0
140	20240610	191700	39383430	9790	9790	9790	9790	0
141	20240610	191600	39383430	9790	9790	9790	9790	0
142	20240610	191500	39383430	9790	9790	9790	9790	0
143	20240610	191400	39383430	9790	9790	9790	9790	0
144	20240610	191300	39383430	9790	9790	9790	9790	0
145	20240610	191200	39383430	9790	9790	9790	9790	0
146	20240610	191100	39383430	9790	9790	9790	9790	0
147	20240610	191000	39383430	9790	9790	9790	9790	0
148	20240610	190900	39383430	9790	9790	9790	9790	0
149	20240610	190800	39383430	9790	9790	9790	9790	0
150	20240610	190700	39383430	9790	9790	9790	9790	0
151	20240610	190600	39383430	9790	9790	9790	9790	0
152	20240610	190500	39383430	9790	9790	9790	9790	10
153	20240610	190400	39383430	9790	9790	9790	9790	0
154	20240610	190300	39383430	9790	9790	9790	9790	0
155	20240610	190200	39383430	9790	9790	9790	9790	0
156	20240610	190100	39383430	9790	9790	9790	9790	0
157	20240610	190000	39383430	9790	9790	9790	9790	0
158	20240610	185900	39383430	9790	9790	9790	9790	0
159	20240610	185800	39383430	9790	9790	9790	9790	0
160	20240610	185700	39383430	9790	9790	9790	9790	0
161	20240610	185600	39383430	9790	9790	9790	9790	0
162	20240610	185500	39383430	9790	9790	9790	9790	0
163	20240610	185400	39383430	9790	9790	9790	9790	0
164	20240610	185300	39383430	9790	9790	9790	9790	0
165	20240610	185200	39383430	9790	9790	9790	9790	0
166	20240610	185100	39383430	9790	9790	9790	9790	0
167	20240610	185000	39383430	9790	9790	9790	9790	0
168	20240610	184900	39383430	9790	9790	9790	9790	0
169	20240610	184800	39383430	9790	9790	9790	9790	0
170	20240610	184700	39383430	9790	9790	9790	9790	0
171	20240610	184600	39383430	9790	9790	9790	9790	0
172	20240610	184500	39383430	9790	9790	9790	9790	0
173	20240610	184400	39383430	9790	9790	9790	9790	0
174	20240610	184300	39383430	9790	9790	9790	9790	0
175	20240610	184200	39383430	9790	9790	9790	9790	0
176	20240610	184100	39383430	9790	9790	9790	9790	0
177	20240610	184000	39383430	9790	9790	9790	9790	0
178	20240610	183900	39383430	9790	9790	9790	9790	0
179	20240610	183800	39383430	9790	9790	9790	9790	0
180	20240610	183700	39383430	9790	9790	9790	9790	0
181	20240610	183600	39383430	9790	9790	9790	9790	0
182	20240610	183500	39383430	9790	9790	9790	9790	10
183	20240610	183400	39383430	9790	9790	9790	9790	0
184	20240610	183300	39383430	9790	9790	9790	9790	0
185	20240610	183200	39383430	9790	9790	9790	9790	0
186	20240610	183100	39383430	9790	9790	9790	9790	0
187	20240610	183000	39383430	9790	9790	9790	9790	0
188	20240610	182900	39383430	9790	9790	9790	9790	0
189	20240610	182800	39383430	9790	9790	9790	9790	0
190	20240610	182700	39383430	9790	9790	9790	9790	0
191	20240610	182600	39383430	9790	9790	9790	9790	0
192	20240610	182500	39383430	9790	9790	9790	9790	0
193	20240610	182400	39383430	9790	9790	9790	9790	0
194	20240610	182300	39383430	9790	9790	9790	9790	0
195	20240610	182200	39383430	9790	9790	9790	9790	0
196	20240610	182100	39383430	9790	9790	9790	9790	0
197	20240610	182000	39383430	9790	9790	9790	9790	0
198	20240610	181900	39383430	9790	9790	9790	9790	0
199	20240610	181800	39383430	9790	9790	9790	9790	0
200	20240610	181700	39383430	9790	9790	9790	9790	0
201	20240610	181600	39383430	9790	9790	9790	9790	0
202	20240610	181500	39383430	9790	9790	9790	9790	0
203	20240610	181400	39383430	9790	9790	9790	9790	0
204	20240610	181300	39383430	9790	9790	9790	9790	0
205	20240610	181200	39383430	9790	9790	9790	9790	0
206	20240610	181100	39383430	9790	9790	9790	9790	0
207	20240610	181000	39383430	9790	9790	9790	9790	0
208	20240610	180900	39383430	9790	9790	9790	9790	0
209	20240610	180800	39383430	9790	9790	9790	9790	0
210	20240610	180700	39383430	9790	9790	9790	9790	0
211	20240610	180600	39383430	9790	9790	9790	9790	0
212	20240610	180500	39383430	9790	9790	9790	9790	10
213	20240610	180400	39383430	9790	9790	9790	9790	0
214	20240610	180300	39383430	9790	9790	9790	9790	0
215	20240610	180200	39383430	9790	9790	9790	9790	0
216	20240610	180100	39383430	9790	9790	9790	9790	0
217	20240610	180000	39383430	9790	9790	9790	9790	0
218	20240610	175900	39383430	9790	9790	9790	9790	0
219	20240610	175800	39383430	9790	9790	9790	9790	0
220	20240610	175700	39383430	9790	9790	9790	9790	0
221	20240610	175600	39383430	9790	9790	9790	9790	0
222	20240610	175500	39383430	9790	9790	9790	9790	0
223	20240610	175400	39383430	9790	9790	9790	9790	0
224	20240610	175300	39383430	9790	9790	9790	9790	0
225	20240610	175200	39383430	9790	9790	9790	9790	0
226	20240610	175100	39383430	9790	9790	9790	9790	0
227	20240610	175000	39383430	9790	9790	9790	9790	0
228	20240610	174900	39383430	9790	9790	9790	9790	0
229	20240610	174800	39383430	9790	9790	9790	9790	0
230	20240610	174700	39383430	9790	9790	9790	9790	0
231	20240610	174600	39383430	9790	9790	9790	9790	0
232	20240610	174500	39383430	9790	9790	9790	9790	0
233	20240610	174400	39383430	9790	9790	9790	9790	0
234	20240610	174300	39383430	9790	9790	9790	9790	0
235	20240610	174200	39383430	9790	9790	9790	9790	0
236	20240610	174100	39383430	9790	9790	9790	9790	0
237	20240610	174000	39383430	9790	9790	9790	9790	0
238	20240610	173900	39383430	9790	9790	9790	9790	0
239	20240610	173800	39383430	9790	9790	9790	9790	0
240	20240610	173700	39383430	9790	9790	9790	9790	0
241	20240610	173600	39383430	9790	9790	9790	9790	0
242	20240610	173500	39383430	9790	9790	9790	9790	10
243	20240610	173400	39383430	9790	9790	9790	9790	0
244	20240610	173300	39383430	9790	9790	9790	9790	0
245	20240610	173200	39383430	9790	9790	9790	9790	0
246	20240610	173100	39383430	9790	9790	9790	9790	0
247	20240610	173000	39383430	9790	9790	9790	9790	0
248	20240610	172900	39383430	9790	9790	9790	9790	0
249	20240610	172800	39383430	9790	9790	9790	9790	0
250	20240610	172700	39383430	9790	9790	9790	9790	0
251	20240610	172600	39383430	9790	9790	9790	9790	0
252	20240610	172500	39383430	9790	9790	9790	9790	0
253	20240610	172400	39383430	9790	9790	9790	9790	0
254	20240610	172300	39383430	9790	9790	9790	9790	0
255	20240610	172200	39383430	9790	9790	9790	9790	0
256	20240610	172100	39383430	9790	9790	9790	9790	0
257	20240610	172000	39383430	9790	9790	9790	9790	0
258	20240610	171900	39383430	9790	9790	9790	9790	0
259	20240610	171800	39383430	9790	9790	9790	9790	0
260	20240610	171700	39383430	9790	9790	9790	9790	0
261	20240610	171600	39383430	9790	9790	9790	9790	0
262	20240610	171500	39383430	9790	9790	9790	9790	0
263	20240610	171400	39383430	9790	9790	9790	9790	0
264	20240610	171300	39383430	9790	9790	9790	9790	0
265	20240610	171200	39383430	9790	9790	9790	9790	0
266	20240610	171100	39383430	9790	9790	9790	9790	0
267	20240610	171000	39383430	9790	9790	9790	9790	0
268	20240610	170900	39383430	9790	9790	9790	9790	0
269	20240610	170800	39383430	9790	9790	9790	9790	0
270	20240610	170700	39383430	9790	9790	9790	9790	0
271	20240610	170600	39383430	9790	9790	9790	9790	0
272	20240610	170500	39383430	9790	9790	9790	9790	10
273	20240610	170400	39383430	9790	9790	9790	9790	0
274	20240610	170300	39383430	9790	9790	9790	9790	0
275	20240610	170200	39383430	9790	9790	9790	9790	0
276	20240610	170100	39383430	9790	9790	9790	9790	0
277	20240610	170000	39383430	9790	9790	9790	9790	0
278	20240610	165900	39383430	9790	9790	9790	9790	0
279	20240610	165800	39383430	9790	9790	9790	9790	0
280	20240610	165700	39383430	9790	9790	9790	9790	0
281	20240610	165600	39383430	9790	9790	9790	9790	0
282	20240610	165500	39383430	9790	9790	9790	9790	0
283	20240610	165400	39383430	9790	9790	9790	9790	0
284	20240610	165300	39383430	9790	9790	9790	9790	0
285	20240610	165200	39383430	9790	9790	9790	9790	0
286	20240610	165100	39383430	9790	9790	9790	9790	0
287	20240610	165000	39383430	9790	9790	9790	9790	0
288	20240610	164900	39383430	9790	9790	9790	9790	0
289	20240610	164800	39383430	9790	9790	9790	9790	0
290	20240610	164700	39383430	9790	9790	9790	9790	0
291	20240610	164600	39383430	9790	9790	9790	9790	0
292	20240610	164500	39383430	9790	9790	9790	9790	0
293	20240610	164400	39383430	9790	9790	9790	9790	0
294	20240610	164300	39383430	9790	9790	9790	9790	0
295	20240610	164200	39383430	9790	9790	9790	9790	0
296	20240610	164100	39383430	9790	9790	9790	9790	0
297	20240610	164000	39383430	9790	9790	9790	9790	0
298	20240610	163900	39383430	9790	9790	9790	9790	0
299	20240610	163800	39383430	9790	9790	9790	9790	0
300	20240610	163700	39383430	9790	9790	9790	9790	0
301	20240610	163600	39383430	9790	9790	9790	9790	0
302	20240610	163500	39383430	9790	9790	9790	9790	10
303	20240610	163400	39383430	9790	9790	9790	9790	0
304	20240610	163300	39383430	9790	9790	9790	9790	0
305	20240610	163200	39383430	9790	9790	9790	9790	0
306	20240610	163100	39383430	9790	9790	9790	9790	0
307	20240610	163000	39383430	9790	9790	9790	9790	0
308	20240610	162900	39383430	9790	9790	9790	9790	0
309	20240610	162800	39383430	9790	9790	9790	9790	0
310	20240610	162700	39383430	9790	9790	9790	9790	0
311	20240610	162600	39383430	9790	9790	9790	9790	0
312	20240610	162500	39383430	9790	9790	9790	9790	0
313	20240610	162400	39383430	9790	9790	9790	9790	0
314	20240610	162300	39383430	9790	9790	9790	9790	0
315	20240610	162200	39383430	9790	9790	9790	9790	0
316	20240610	162100	39383430	9790	9790	9790	9790	0
317	20240610	162000	39383430	9790	9790	9790	9790	0
318	20240610	161900	39383430	9790	9790	9790	9790	0
319	20240610	161800	39383430	9790	9790	9790	9790	0
320	20240610	161700	39383430	9790	9790	9790	9790	0
321	20240610	161600	39383430	9790	9790	9790	9790	0
322	20240610	161500	39383430	9790	9790	9790	9790	0
323	20240610	161400	39383430	9790	9790	9790	9790	0
324	20240610	161300	39383430	9790	9790	9790	9790	0
325	20240610	161200	39383430	9790	9790	9790	9790	0
326	20240610	161100	39383430	9790	9790	9790	9790	0
327	20240610	161000	39383430	9790	9790	9790	9790	0
328	20240610	160900	39383430	9790	9790	9790	9790	0
329	20240610	160800	39383430	9790	9790	9790	9790	0
330	20240610	160700	39383430	9790	9790	9790	9790	0
331	20240610	160600	39383430	9790	9790	9790	9790	0
332	20240610	160500	39383430	9790	9790	9790	9790	10
333	20240610	160400	39383430	9790	9790	9790	9790	0
334	20240610	160300	39383430	9790	9790	9790	9790	0
335	20240610	160200	39383430	9790	9790	9790	9790	0
336	20240610	160100	39383430	9790	9790	9790	9790	0
337	20240610	160000	39383430	9790	9790	9790	9790	0
338	20240610	155900	39383430	9790	9790	9790	9790	0
339	20240610	155800	39383430	9790	9790	9790	9790	0
340	20240610	155700	39383430	9790	9790	9790	9790	0
341	20240610	155600	39383430	9790	9790	9790	9790	0
342	20240610	155500	39383430	9790	9790	9790	9790	0
343	20240610	155400	39383430	9790	9790	9790	9790	0
344	20240610	155300	39383430	9790	9790	9790	9790	0
345	20240610	155200	39383430	9790	9790	9790	9790	0
346	20240610	155100	39383430	9790	9790	9790	9790	0
347	20240610	155000	39383430	9790	9790	9790	9790	0
348	20240610	154900	39383430	9790	9790	9790	9790	0
349	20240610	154800	39383430	9790	9790	9790	9790	0
350	20240610	154700	39383430	9790	9790	9790	9790	0
351	20240610	154600	39383430	9790	9790	9790	9790	0
352	20240610	154500	39383430	9790	9790	9790	9790	0
353	20240610	154400	39383430	9790	9790	9790	9790	0
354	20240610	154300	39383430	9790	9790	9790	9790	0
355	20240610	154200	39383430	9790	9790	9790	9790	0
356	20240610	154100	39383430	9790	9790	9790	9790	0
357	20240610	154000	39383430	9790	9790	9790	9790	0
358	20240610	153900	39383430	9790	9790	9790	9790	0
359	20240610	153800	39383430	9790	9790	9790	9790	0
360	20240610	153700	39383430	9790	9790	9790	9790	0
361	20240610	153600	39383430	9790	9790	9790	9790	0
362	20240610	153500	39383430	9790	9790	9790	9790	10
363	20240610	153400	39383430	9790	9790	9790	9790	0
364	20240610	153300	39383430	9790	9790	9790	9790	0
365	20240610	153200	39383430	9790	9790	9790	9790	0
366	20240610	153100	39383430	9790	9790	9790	9790	0
367	20240610	153000	39383430	9790	9790	9790	9790	10
368	20240610	152900	39285530	9800	9800	9800	9800	0
369	20240610	152800	39285530	9800	9800	9800	9800	0
370	20240610	152700	39285530	9800	9800	9800	9800	0
371	20240610	152600	39285530	9800	9800	9800	9800	0
372	20240610	152500	39285530	9800	9800	9800	9800	0
373	20240610	152400	39285530	9800	9800	9800	9800	0
374	20240610	152300	39285530	9800	9800	9800	9800	0
375	20240610	152200	39285530	9800	9800	9800	9800	0
376	20240610	152100	39285530	9800	9800	9800	9800	0
377	20240610	152000	39285530	9800	9800	9800	9800	0
378	20240610	151900	39285530	9800	9800	9800	9800	0
379	20240610	151800	39285530	9800	9770	9800	9760	57
380	20240610	151700	38728000	9760	9760	9760	9760	0
381	20240610	151600	38728000	9760	9760	9760	9760	0
382	20240610	151500	38728000	9760	9760	9760	9760	0
383	20240610	151400	38728000	9760	9760	9760	9760	0
384	20240610	151300	38728000	9760	9760	9760	9760	0
385	20240610	151200	38728000	9760	9760	9760	9760	0
386	20240610	151100	38728000	9760	9760	9760	9760	0
387	20240610	151000	38728000	9760	9760	9760	9760	0
388	20240610	150900	38728000	9760	9760	9760	9760	0
389	20240610	150800	38728000	9760	9760	9760	9760	0
390	20240610	150700	38728000	9760	9760	9760	9760	6
391	20240610	150600	38669440	9760	9760	9760	9760	0
392	20240610	150500	38669440	9760	9760	9760	9760	0
393	20240610	150400	38669440	9760	9760	9760	9760	0
394	20240610	150300	38669440	9760	9760	9760	9760	0
395	20240610	150200	38669440	9760	9760	9760	9760	0
396	20240610	150100	38669440	9760	9760	9760	9760	0
397	20240610	150000	38669440	9760	9760	9760	9760	3
398	20240610	145900	38640160	9770	9770	9770	9770	0
399	20240610	145800	38640160	9770	9770	9770	9770	0
400	20240610	145700	38640160	9770	9770	9770	9770	1
401	20240610	145600	38630390	9760	9760	9760	9760	3
402	20240610	145500	38601110	9760	9760	9760	9760	0
403	20240610	145400	38601110	9760	9760	9760	9760	0
404	20240610	145300	38601110	9760	9760	9760	9760	3
405	20240610	145200	38571830	9760	9760	9760	9760	0
406	20240610	145100	38571830	9760	9760	9760	9760	0
407	20240610	145000	38571830	9760	9760	9760	9760	3
408	20240610	144900	38542550	9760	9760	9760	9760	0
409	20240610	144800	38542550	9760	9760	9760	9760	0
410	20240610	144700	38542550	9760	9760	9760	9760	3
411	20240610	144600	38513270	9760	9760	9760	9760	0
412	20240610	144500	38513270	9760	9760	9760	9760	0
413	20240610	144400	38513270	9760	9760	9760	9760	3
414	20240610	144300	38483990	9760	9760	9760	9760	0
415	20240610	144200	38483990	9760	9760	9760	9760	0
416	20240610	144100	38483990	9760	9760	9760	9760	3
417	20240610	144000	38454710	9760	9760	9760	9760	0
418	20240610	143900	38454710	9760	9760	9760	9760	0
419	20240610	143800	38454710	9760	9760	9760	9760	0
420	20240610	143700	38454710	9760	9760	9760	9760	3
421	20240610	143600	38425430	9760	9760	9760	9760	0
422	20240610	143500	38425430	9760	9760	9760	9760	0
423	20240610	143400	38425430	9760	9760	9760	9760	3
424	20240610	143300	38396150	9760	9760	9760	9760	0
425	20240610	143200	38396150	9760	9760	9760	9760	0
426	20240610	143100	38396150	9760	9760	9760	9760	3
427	20240610	143000	38366870	9760	9760	9760	9760	0
428	20240610	142900	38366870	9760	9760	9760	9760	0
429	20240610	142800	38366870	9760	9760	9760	9760	3
430	20240610	142700	38337590	9760	9760	9760	9760	0
431	20240610	142600	38337590	9760	9760	9760	9760	0
432	20240610	142500	38337590	9760	9760	9760	9760	3
433	20240610	142400	38308310	9760	9760	9760	9760	0
434	20240610	142300	38308310	9760	9760	9760	9760	0
435	20240610	142200	38308310	9760	9760	9760	9760	3
436	20240610	142100	38279030	9760	9760	9760	9760	0
437	20240610	142000	38279030	9760	9760	9760	9760	0
438	20240610	141900	38279030	9760	9760	9760	9760	3
439	20240610	141800	38249750	9760	9760	9760	9760	0
440	20240610	141700	38249750	9760	9760	9760	9760	0
441	20240610	141600	38249750	9760	9760	9760	9760	0
442	20240610	141500	38249750	9760	9760	9760	9760	3
443	20240610	141400	38220470	9760	9760	9760	9760	0
444	20240610	141300	38220470	9760	9760	9760	9760	0
445	20240610	141200	38220470	9760	9760	9760	9760	3
446	20240610	141100	38191190	9760	9760	9760	9760	0
447	20240610	141000	38191190	9760	9760	9760	9760	0
448	20240610	140900	38191190	9760	9760	9760	9760	3
449	20240610	140800	38161910	9760	9760	9760	9760	0
450	20240610	140700	38161910	9760	9760	9760	9760	0
451	20240610	140600	38161910	9760	9760	9760	9760	3
452	20240610	140500	38132630	9760	9760	9760	9760	0
453	20240610	140400	38132630	9760	9760	9760	9760	0
454	20240610	140300	38132630	9760	9760	9760	9760	3
455	20240610	140200	38103350	9760	9760	9760	9760	0
456	20240610	140100	38103350	9760	9760	9760	9760	0
457	20240610	140000	38103350	9760	9760	9760	9760	3
458	20240610	135900	38074070	9760	9760	9760	9760	0
459	20240610	135800	38074070	9760	9760	9760	9760	0
460	20240610	135700	38074070	9760	9760	9760	9760	3
461	20240610	135600	38044790	9760	9760	9760	9760	0
462	20240610	135500	38044790	9760	9760	9760	9760	0
463	20240610	135400	38044790	9760	9760	9760	9760	0
464	20240610	135300	38044790	9760	9760	9760	9760	3
465	20240610	135200	38015510	9760	9760	9760	9760	0
466	20240610	135100	38015510	9760	9760	9760	9760	0
467	20240610	135000	38015510	9760	9760	9760	9760	3
468	20240610	134900	37986230	9760	9760	9760	9760	0
469	20240610	134800	37986230	9760	9760	9760	9760	0
470	20240610	134700	37986230	9760	9760	9760	9760	3
471	20240610	134600	37956950	9760	9760	9760	9760	0
472	20240610	134500	37956950	9760	9760	9760	9760	0
473	20240610	134400	37956950	9760	9760	9760	9760	3
474	20240610	134300	37927670	9760	9760	9760	9760	0
475	20240610	134200	37927670	9760	9760	9760	9760	0
476	20240610	134100	37927670	9760	9760	9760	9760	3
477	20240610	134000	37898390	9760	9760	9760	9760	0
478	20240610	133900	37898390	9760	9760	9760	9760	0
479	20240610	133800	37898390	9760	9760	9760	9760	3
480	20240610	133700	37869110	9760	9760	9760	9760	0
481	20240610	133600	37869110	9760	9760	9760	9760	0
482	20240610	133500	37869110	9760	9760	9760	9760	3
483	20240610	133400	37839830	9760	9760	9760	9760	0
484	20240610	133300	37839830	9760	9760	9760	9760	0
485	20240610	133200	37839830	9760	9760	9760	9760	3
486	20240610	133100	37810550	9760	9760	9760	9760	0
487	20240610	133000	37810550	9760	9760	9760	9760	0
488	20240610	132900	37810550	9760	9760	9760	9760	0
489	20240610	132800	37810550	9760	9760	9760	9760	3
490	20240610	132700	37781270	9760	9760	9760	9760	16
491	20240610	132600	37625110	9760	9760	9760	9760	0
492	20240610	132500	37625110	9760	9760	9760	9760	3
493	20240610	132400	37595830	9760	9760	9760	9760	0
494	20240610	132300	37595830	9760	9760	9760	9760	0
495	20240610	132200	37595830	9760	9760	9760	9760	3
496	20240610	132100	37566550	9760	9760	9760	9760	0
497	20240610	132000	37566550	9760	9760	9760	9760	0
498	20240610	131900	37566550	9760	9760	9760	9760	3
499	20240610	131800	37537270	9760	9760	9760	9760	0
500	20240610	131700	37537270	9760	9760	9760	9760	0
501	20240610	131600	37537270	9760	9760	9760	9760	3
502	20240610	131500	37507990	9760	9760	9760	9760	0
503	20240610	131400	37507990	9760	9760	9760	9760	0
504	20240610	131300	37507990	9760	9760	9760	9760	3
505	20240610	131200	37478710	9760	9760	9760	9760	0
506	20240610	131100	37478710	9760	9760	9760	9760	0
507	20240610	131000	37478710	9760	9760	9760	9760	3
508	20240610	130900	37449430	9760	9760	9760	9760	0
509	20240610	130800	37449430	9760	9760	9760	9760	0
510	20240610	130700	37449430	9760	9760	9760	9760	0
511	20240610	130600	37449430	9760	9760	9760	9760	3
512	20240610	130500	37420150	9760	9760	9760	9760	0
513	20240610	130400	37420150	9760	9760	9760	9760	0
514	20240610	130300	37420150	9760	9760	9760	9760	3
515	20240610	130200	37390870	9760	9760	9760	9760	0
516	20240610	130100	37390870	9760	9760	9760	9760	2
517	20240610	130000	37371350	9760	9760	9760	9760	3
518	20240610	125900	37342070	9760	9760	9760	9760	0
519	20240610	125800	37342070	9760	9760	9760	9760	0
520	20240610	125700	37342070	9760	9760	9760	9760	3
521	20240610	125600	37312790	9760	9760	9760	9760	0
522	20240610	125500	37312790	9760	9760	9760	9760	0
523	20240610	125400	37312790	9760	9760	9760	9760	3
524	20240610	125300	37283510	9760	9760	9760	9760	0
525	20240610	125200	37283510	9760	9760	9760	9760	0
526	20240610	125100	37283510	9760	9760	9760	9760	3
527	20240610	125000	37254230	9760	9760	9760	9760	0
528	20240610	124900	37254230	9760	9760	9760	9760	0
529	20240610	124800	37254230	9760	9760	9760	9760	3
530	20240610	124700	37224950	9760	9760	9760	9760	0
531	20240610	124600	37224950	9760	9760	9760	9760	0
532	20240610	124500	37224950	9760	9760	9760	9760	3
533	20240610	124400	37195670	9760	9760	9760	9760	0
534	20240610	124300	37195670	9760	9760	9760	9760	0
535	20240610	124200	37195670	9760	9760	9760	9760	0
536	20240610	124100	37195670	9760	9760	9760	9760	3
537	20240610	124000	37166390	9760	9760	9760	9760	0
538	20240610	123900	37166390	9760	9760	9760	9760	0
539	20240610	123800	37166390	9760	9760	9760	9760	3
540	20240610	123700	37137110	9760	9760	9760	9760	3
541	20240610	123600	37107830	9760	9760	9760	9760	0
542	20240610	123500	37107830	9760	9760	9760	9760	3
543	20240610	123400	37078550	9760	9760	9760	9760	0
544	20240610	123300	37078550	9760	9760	9760	9760	0
545	20240610	123200	37078550	9760	9760	9760	9760	3
546	20240610	123100	37049270	9760	9760	9760	9760	0
547	20240610	123000	37049270	9760	9760	9760	9760	0
548	20240610	122900	37049270	9760	9760	9760	9760	3
549	20240610	122800	37019990	9760	9760	9760	9760	3
550	20240610	122700	36990710	9760	9760	9760	9760	0
551	20240610	122600	36990710	9760	9760	9760	9760	12
552	20240610	122500	36873590	9760	9760	9760	9760	0
553	20240610	122400	36873590	9760	9760	9760	9760	0
554	20240610	122300	36873590	9760	9760	9760	9760	3
555	20240610	122200	36844310	9760	9760	9760	9760	0
556	20240610	122100	36844310	9760	9760	9760	9760	0
557	20240610	122000	36844310	9760	9760	9760	9760	0
558	20240610	121900	36844310	9760	9760	9760	9760	8
559	20240610	121800	36766230	9760	9760	9760	9760	20
560	20240610	121700	36571030	9760	9760	9760	9760	0
561	20240610	121600	36571030	9760	9760	9760	9760	3
562	20240610	121500	36541750	9760	9760	9760	9760	0
563	20240610	121400	36541750	9760	9760	9760	9760	0
564	20240610	121300	36541750	9760	9760	9760	9760	6
565	20240610	121200	36483190	9760	9760	9760	9760	0
566	20240610	121100	36483190	9760	9760	9760	9760	0
567	20240610	121000	36483190	9760	9760	9760	9760	3
568	20240610	120900	36453910	9760	9760	9760	9760	0
569	20240610	120800	36453910	9760	9760	9760	9760	3
570	20240610	120700	36424630	9780	9780	9780	9780	2
571	20240610	120600	36405070	9760	9760	9760	9760	0
572	20240610	120500	36405070	9760	9760	9760	9760	0
573	20240610	120400	36405070	9760	9760	9760	9760	3
574	20240610	120300	36375790	9760	9760	9760	9760	0
575	20240610	120200	36375790	9760	9760	9760	9760	0
576	20240610	120100	36375790	9760	9760	9760	9760	3
577	20240610	120000	36346510	9760	9760	9760	9760	0
578	20240610	115900	36346510	9760	9760	9760	9760	0
579	20240610	115800	36346510	9760	9760	9760	9760	3
580	20240610	115700	36317230	9760	9760	9760	9760	0
581	20240610	115600	36317230	9760	9760	9760	9760	0
582	20240610	115500	36317230	9760	9760	9760	9760	0
583	20240610	115400	36317230	9760	9760	9760	9760	3
584	20240610	115300	36287950	9760	9760	9760	9760	0
585	20240610	115200	36287950	9760	9760	9760	9760	0
586	20240610	115100	36287950	9760	9760	9760	9760	3
587	20240610	115000	36258670	9760	9760	9760	9760	0
588	20240610	114900	36258670	9760	9760	9760	9760	0
589	20240610	114800	36258670	9760	9760	9760	9760	3
590	20240610	114700	36229390	9760	9760	9760	9760	0
591	20240610	114600	36229390	9760	9760	9760	9760	0
592	20240610	114500	36229390	9760	9760	9760	9760	3
593	20240610	114400	36200110	9760	9760	9760	9760	0
594	20240610	114300	36200110	9760	9760	9760	9760	0
595	20240610	114200	36200110	9760	9760	9760	9760	3
596	20240610	114100	36170830	9760	9760	9760	9760	0
597	20240610	114000	36170830	9760	9760	9760	9760	0
598	20240610	113900	36170830	9760	9760	9760	9760	3
599	20240610	113800	36141550	9760	9760	9760	9760	0
600	20240610	113700	36141550	9760	9760	9760	9760	0
601	20240610	113600	36141550	9760	9760	9760	9760	3
602	20240610	113500	36112270	9760	9760	9760	9760	0
603	20240610	113400	36112270	9760	9760	9760	9760	0
604	20240610	113300	36112270	9760	9760	9760	9760	1
605	20240610	113200	36102510	9770	9770	9770	9770	2
606	20240610	113100	36082970	9770	9770	9770	9770	0
607	20240610	113000	36082970	9770	9770	9770	9770	0
608	20240610	112900	36082970	9770	9770	9770	9770	3
609	20240610	112800	36053660	9770	9770	9770	9770	0
610	20240610	112700	36053660	9770	9770	9770	9770	0
611	20240610	112600	36053660	9770	9770	9770	9770	3
612	20240610	112500	36024350	9770	9770	9770	9770	0
613	20240610	112400	36024350	9770	9770	9770	9770	0
614	20240610	112300	36024350	9770	9770	9770	9770	3
615	20240610	112200	35995040	9770	9770	9770	9770	0
616	20240610	112100	35995040	9770	9770	9770	9770	0
617	20240610	112000	35995040	9770	9770	9770	9770	3
618	20240610	111900	35965730	9770	9770	9770	9770	0
619	20240610	111800	35965730	9770	9770	9770	9770	0
620	20240610	111700	35965730	9770	9770	9770	9770	3
621	20240610	111600	35936420	9770	9770	9770	9770	0
622	20240610	111500	35936420	9770	9770	9770	9770	0
623	20240610	111400	35936420	9770	9770	9770	9770	3
624	20240610	111300	35907110	9770	9770	9770	9770	3
625	20240610	111200	35877800	9770	9770	9770	9770	0
626	20240610	111100	35877800	9770	9770	9770	9770	3
627	20240610	111000	35848490	9770	9770	9770	9770	0
628	20240610	110900	35848490	9770	9770	9770	9770	0
629	20240610	110800	35848490	9770	9770	9770	9770	0
630	20240610	110700	35848490	9770	9770	9770	9770	3
631	20240610	110600	35819180	9770	9770	9770	9770	0
632	20240610	110500	35819180	9770	9770	9770	9770	0
633	20240610	110400	35819180	9770	9770	9770	9770	241
634	20240610	110300	33464610	9770	9770	9770	9770	0
635	20240610	110200	33464610	9770	9770	9770	9770	762
636	20240610	110100	26019870	9770	9770	9770	9770	3
637	20240610	110000	25990560	9770	9770	9770	9770	0
638	20240610	105900	25990560	9770	9770	9770	9770	0
639	20240610	105800	25990560	9770	9770	9770	9770	3
640	20240610	105700	25961250	9770	9770	9770	9770	0
641	20240610	105600	25961250	9770	9770	9770	9770	0
642	20240610	105500	25961250	9770	9770	9770	9770	3
643	20240610	105400	25931940	9770	9770	9770	9770	0
644	20240610	105300	25931940	9770	9770	9770	9770	0
645	20240610	105200	25931940	9770	9770	9770	9770	3
646	20240610	105100	25902630	9770	9770	9770	9770	0
647	20240610	105000	25902630	9770	9770	9770	9770	0
648	20240610	104900	25902630	9770	9770	9770	9770	3
649	20240610	104800	25873320	9770	9770	9770	9770	0
650	20240610	104700	25873320	9770	9770	9770	9770	0
651	20240610	104600	25873320	9770	9770	9770	9770	0
652	20240610	104500	25873320	9770	9770	9770	9770	3
653	20240610	104400	25844010	9770	9770	9770	9770	0
654	20240610	104300	25844010	9770	9770	9770	9770	0
655	20240610	104200	25844010	9770	9770	9770	9770	3
656	20240610	104100	25814700	9770	9770	9770	9770	0
657	20240610	104000	25814700	9770	9770	9770	9770	0
658	20240610	103900	25814700	9770	9770	9770	9770	3
659	20240610	103800	25785390	9770	9770	9770	9770	0
660	20240610	103700	25785390	9770	9770	9770	9770	0
661	20240610	103600	25785390	9770	9770	9770	9770	3
662	20240610	103500	25756080	9770	9770	9770	9770	0
663	20240610	103400	25756080	9770	9770	9770	9770	0
664	20240610	103300	25756080	9770	9770	9770	9770	3
665	20240610	103200	25726770	9770	9770	9770	9770	0
666	20240610	103100	25726770	9770	9770	9770	9770	0
667	20240610	103000	25726770	9770	9770	9770	9770	3
668	20240610	102900	25697460	9770	9770	9770	9770	0
669	20240610	102800	25697460	9770	9770	9770	9770	0
670	20240610	102700	25697460	9770	9770	9770	9770	3
671	20240610	102600	25668150	9770	9770	9770	9770	0
672	20240610	102500	25668150	9770	9770	9770	9770	0
673	20240610	102400	25668150	9770	9770	9770	9770	3
674	20240610	102300	25638840	9770	9770	9770	9770	0
675	20240610	102200	25638840	9770	9770	9770	9770	0
676	20240610	102100	25638840	9770	9770	9770	9770	0
677	20240610	102000	25638840	9770	9770	9770	9770	3
678	20240610	101900	25609530	9770	9770	9770	9770	0
679	20240610	101800	25609530	9770	9770	9770	9770	0
680	20240610	101700	25609530	9770	9770	9770	9770	3
681	20240610	101600	25580220	9770	9770	9770	9770	0
682	20240610	101500	25580220	9770	9770	9770	9770	0
683	20240610	101400	25580220	9770	9770	9770	9770	3
684	20240610	101300	25550910	9770	9770	9770	9770	3
685	20240610	101200	25521600	9800	9800	9800	9800	0
686	20240610	101100	25521600	9800	9800	9800	9800	0
687	20240610	101000	25521600	9800	9800	9800	9800	0
688	20240610	100900	25521600	9800	9770	9800	9770	4
689	20240610	100800	25482490	9800	9800	9800	9800	1
690	20240610	100700	25472690	9770	9770	9770	9770	0
691	20240610	100600	25472690	9770	9770	9770	9770	3
692	20240610	100500	25443380	9800	9800	9800	9800	5
693	20240610	100400	25394380	9800	9800	9800	9800	1
694	20240610	100300	25384580	9770	9770	9770	9770	4
695	20240610	100200	25345500	9770	9770	9770	9770	3
696	20240610	100100	25316190	9770	9770	9770	9770	0
697	20240610	100000	25316190	9770	9770	9770	9770	6
698	20240610	095900	25257570	9810	9810	9810	9810	0
699	20240610	095800	25257570	9810	9810	9810	9810	0
700	20240610	095700	25257570	9810	9810	9810	9810	0
701	20240610	095600	25257570	9810	9780	9810	9780	2540
702	20240610	095500	341950	9770	9770	9770	9770	3
703	20240610	095400	312640	9770	9770	9770	9770	0
704	20240610	095300	312640	9770	9770	9770	9770	0
705	20240610	095200	312640	9770	9770	9770	9770	3
706	20240610	095100	283330	9770	9770	9770	9770	0
707	20240610	095000	283330	9770	9770	9770	9770	0
708	20240610	094900	283330	9770	9770	9770	9770	3
709	20240610	094800	254020	9770	9770	9770	9770	0
710	20240610	094700	254020	9770	9770	9770	9770	0
711	20240610	094600	254020	9770	9770	9770	9770	3
712	20240610	094500	224710	9770	9770	9770	9770	0
713	20240610	094400	224710	9770	9770	9770	9770	0
714	20240610	094300	224710	9770	9770	9770	9770	0
715	20240610	094200	224710	9770	9770	9770	9770	0
716	20240610	094100	224710	9770	9770	9770	9770	0
717	20240610	094000	224710	9770	9770	9770	9770	0
718	20240610	093900	224710	9770	9770	9770	9770	3
719	20240610	093800	195400	9770	9770	9770	9770	0
720	20240610	093700	195400	9770	9770	9770	9770	0
721	20240610	093600	195400	9770	9770	9770	9770	0
722	20240610	093500	195400	9770	9770	9770	9770	0
723	20240610	093400	195400	9770	9770	9770	9770	0
724	20240610	093300	195400	9770	9770	9770	9770	0
725	20240610	093200	195400	9770	9770	9770	9770	0
726	20240610	093100	195400	9770	9770	9770	9770	0
727	20240610	093000	195400	9770	9770	9770	9770	0
728	20240610	092900	195400	9770	9770	9770	9770	0
729	20240610	092800	195400	9770	9770	9770	9770	0
730	20240610	092700	195400	9770	9770	9770	9770	0
731	20240610	092600	195400	9770	9770	9770	9770	0
732	20240610	092500	195400	9770	9770	9770	9770	0
733	20240610	092400	195400	9770	9770	9770	9770	0
734	20240610	092300	195400	9770	9770	9770	9770	0
735	20240610	092200	195400	9770	9770	9770	9770	0
736	20240610	092100	195400	9770	9770	9770	9770	0
737	20240610	092000	195400	9770	9770	9770	9770	9
738	20240610	091900	107470	9770	9770	9770	9770	0
739	20240610	091800	107470	9770	9770	9770	9770	3
740	20240610	091700	78160	9770	9770	9770	9770	0
741	20240610	091600	78160	9770	9770	9770	9770	0
742	20240610	091500	78160	9770	9770	9770	9770	0
743	20240610	091400	78160	9770	9770	9770	9770	4
744	20240610	091300	39080	9770	9770	9770	9770	0
745	20240610	091200	39080	9770	9770	9770	9770	0
746	20240610	091100	39080	9770	9770	9770	9770	0
747	20240610	091000	39080	9770	9770	9770	9770	0
748	20240610	090900	39080	9770	9770	9770	9770	0
749	20240610	090800	39080	9770	9770	9770	9770	0
750	20240610	090700	39080	9770	9770	9770	9770	0
751	20240610	090600	39080	9770	9770	9770	9770	0
752	20240610	090500	39080	9770	9770	9770	9770	0
753	20240610	090400	39080	9770	9770	9770	9770	0
754	20240610	090300	39080	9770	9770	9770	9770	0
755	20240610	090200	39080	9770	9770	9770	9770	0
756	20240610	090100	39080	9770	9770	9770	9770	0
757	20240610	090000	39080	9770	9770	9770	9770	4