KissMeData/442900/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	213300	208765800	9650	9650	9650	9650	4
3	20240612	213200	208765800	9650	9650	9650	9650	0
4	20240612	213100	208765800	9650	9650	9650	9650	0
5	20240612	213000	208765800	9650	9650	9650	9650	0
6	20240612	212900	208765800	9650	9650	9650	9650	0
7	20240612	212800	208765800	9650	9650	9650	9650	0
8	20240612	212700	208765800	9650	9650	9650	9650	0
9	20240612	212600	208765800	9650	9650	9650	9650	0
10	20240612	212500	208765800	9650	9650	9650	9650	0
11	20240612	212400	208765800	9650	9650	9650	9650	0
12	20240612	212300	208765800	9650	9650	9650	9650	0
13	20240612	212200	208765800	9650	9650	9650	9650	0
14	20240612	212100	208765800	9650	9650	9650	9650	0
15	20240612	212000	208765800	9650	9650	9650	9650	0
16	20240612	211900	208765800	9650	9650	9650	9650	0
17	20240612	211800	208765800	9650	9650	9650	9650	0
18	20240612	211700	208765800	9650	9650	9650	9650	0
19	20240612	211600	208765800	9650	9650	9650	9650	0
20	20240612	211500	208765800	9650	9650	9650	9650	0
21	20240612	211400	208765800	9650	9650	9650	9650	0
22	20240612	211300	208765800	9650	9650	9650	9650	0
23	20240612	211200	208765800	9650	9650	9650	9650	0
24	20240612	211100	208765800	9650	9650	9650	9650	0
25	20240612	211000	208765800	9650	9650	9650	9650	0
26	20240612	210900	208765800	9650	9650	9650	9650	0
27	20240612	210800	208765800	9650	9650	9650	9650	0
28	20240612	210700	208765800	9650	9650	9650	9650	0
29	20240612	210600	208765800	9650	9650	9650	9650	0
30	20240612	210500	208765800	9650	9650	9650	9650	0
31	20240612	210400	208765800	9650	9650	9650	9650	0
32	20240612	210300	208765800	9650	9650	9650	9650	4
33	20240612	210200	208765800	9650	9650	9650	9650	0
34	20240612	210100	208765800	9650	9650	9650	9650	0
35	20240612	210000	208765800	9650	9650	9650	9650	0
36	20240612	205900	208765800	9650	9650	9650	9650	0
37	20240612	205800	208765800	9650	9650	9650	9650	0
38	20240612	205700	208765800	9650	9650	9650	9650	0
39	20240612	205600	208765800	9650	9650	9650	9650	0
40	20240612	205500	208765800	9650	9650	9650	9650	0
41	20240612	205400	208765800	9650	9650	9650	9650	0
42	20240612	205300	208765800	9650	9650	9650	9650	0
43	20240612	205200	208765800	9650	9650	9650	9650	0
44	20240612	205100	208765800	9650	9650	9650	9650	0
45	20240612	205000	208765800	9650	9650	9650	9650	0
46	20240612	204900	208765800	9650	9650	9650	9650	0
47	20240612	204800	208765800	9650	9650	9650	9650	0
48	20240612	204700	208765800	9650	9650	9650	9650	0
49	20240612	204600	208765800	9650	9650	9650	9650	0
50	20240612	204500	208765800	9650	9650	9650	9650	0
51	20240612	204400	208765800	9650	9650	9650	9650	0
52	20240612	204300	208765800	9650	9650	9650	9650	0
53	20240612	204200	208765800	9650	9650	9650	9650	0
54	20240612	204100	208765800	9650	9650	9650	9650	0
55	20240612	204000	208765800	9650	9650	9650	9650	0
56	20240612	203900	208765800	9650	9650	9650	9650	0
57	20240612	203800	208765800	9650	9650	9650	9650	0
58	20240612	203700	208765800	9650	9650	9650	9650	0
59	20240612	203600	208765800	9650	9650	9650	9650	0
60	20240612	203500	208765800	9650	9650	9650	9650	0
61	20240612	203400	208765800	9650	9650	9650	9650	0
62	20240612	203300	208765800	9650	9650	9650	9650	4
63	20240612	203200	208765800	9650	9650	9650	9650	0
64	20240612	203100	208765800	9650	9650	9650	9650	0
65	20240612	203000	208765800	9650	9650	9650	9650	0
66	20240612	202900	208765800	9650	9650	9650	9650	0
67	20240612	202800	208765800	9650	9650	9650	9650	0
68	20240612	202700	208765800	9650	9650	9650	9650	0
69	20240612	202600	208765800	9650	9650	9650	9650	0
70	20240612	202500	208765800	9650	9650	9650	9650	0
71	20240612	202400	208765800	9650	9650	9650	9650	0
72	20240612	202300	208765800	9650	9650	9650	9650	0
73	20240612	202200	208765800	9650	9650	9650	9650	0
74	20240612	202100	208765800	9650	9650	9650	9650	0
75	20240612	202000	208765800	9650	9650	9650	9650	0
76	20240612	201900	208765800	9650	9650	9650	9650	0
77	20240612	201800	208765800	9650	9650	9650	9650	0
78	20240612	201700	208765800	9650	9650	9650	9650	0
79	20240612	201600	208765800	9650	9650	9650	9650	0
80	20240612	201500	208765800	9650	9650	9650	9650	0
81	20240612	201400	208765800	9650	9650	9650	9650	0
82	20240612	201300	208765800	9650	9650	9650	9650	0
83	20240612	201200	208765800	9650	9650	9650	9650	0
84	20240612	201100	208765800	9650	9650	9650	9650	0
85	20240612	201000	208765800	9650	9650	9650	9650	0
86	20240612	200900	208765800	9650	9650	9650	9650	0
87	20240612	200800	208765800	9650	9650	9650	9650	0
88	20240612	200700	208765800	9650	9650	9650	9650	0
89	20240612	200600	208765800	9650	9650	9650	9650	0
90	20240612	200500	208765800	9650	9650	9650	9650	0
91	20240612	200400	208765800	9650	9650	9650	9650	0
92	20240612	200300	208765800	9650	9650	9650	9650	4
93	20240612	200200	208765800	9650	9650	9650	9650	0
94	20240612	200100	208765800	9650	9650	9650	9650	0
95	20240612	200000	208765800	9650	9650	9650	9650	0
96	20240612	195900	208765800	9650	9650	9650	9650	0
97	20240612	195800	208765800	9650	9650	9650	9650	0
98	20240612	195700	208765800	9650	9650	9650	9650	0
99	20240612	195600	208765800	9650	9650	9650	9650	0
100	20240612	195500	208765800	9650	9650	9650	9650	0
101	20240612	195400	208765800	9650	9650	9650	9650	0
102	20240612	195300	208765800	9650	9650	9650	9650	0
103	20240612	195200	208765800	9650	9650	9650	9650	0
104	20240612	195100	208765800	9650	9650	9650	9650	0
105	20240612	195000	208765800	9650	9650	9650	9650	0
106	20240612	194900	208765800	9650	9650	9650	9650	0
107	20240612	194800	208765800	9650	9650	9650	9650	0
108	20240612	194700	208765800	9650	9650	9650	9650	0
109	20240612	194600	208765800	9650	9650	9650	9650	0
110	20240612	194500	208765800	9650	9650	9650	9650	0
111	20240612	194400	208765800	9650	9650	9650	9650	0
112	20240612	194300	208765800	9650	9650	9650	9650	0
113	20240612	194200	208765800	9650	9650	9650	9650	0
114	20240612	194100	208765800	9650	9650	9650	9650	0
115	20240612	194000	208765800	9650	9650	9650	9650	0
116	20240612	193900	208765800	9650	9650	9650	9650	0
117	20240612	193800	208765800	9650	9650	9650	9650	0
118	20240612	193700	208765800	9650	9650	9650	9650	0
119	20240612	193600	208765800	9650	9650	9650	9650	0
120	20240612	193500	208765800	9650	9650	9650	9650	0
121	20240612	193400	208765800	9650	9650	9650	9650	0
122	20240612	193300	208765800	9650	9650	9650	9650	4
123	20240612	193200	208765800	9650	9650	9650	9650	0
124	20240612	193100	208765800	9650	9650	9650	9650	0
125	20240612	193000	208765800	9650	9650	9650	9650	0
126	20240612	192900	208765800	9650	9650	9650	9650	0
127	20240612	192800	208765800	9650	9650	9650	9650	0
128	20240612	192700	208765800	9650	9650	9650	9650	0
129	20240612	192600	208765800	9650	9650	9650	9650	0
130	20240612	192500	208765800	9650	9650	9650	9650	0
131	20240612	192400	208765800	9650	9650	9650	9650	0
132	20240612	192300	208765800	9650	9650	9650	9650	0
133	20240612	192200	208765800	9650	9650	9650	9650	0
134	20240612	192100	208765800	9650	9650	9650	9650	0
135	20240612	192000	208765800	9650	9650	9650	9650	0
136	20240612	191900	208765800	9650	9650	9650	9650	0
137	20240612	191800	208765800	9650	9650	9650	9650	0
138	20240612	191700	208765800	9650	9650	9650	9650	0
139	20240612	191600	208765800	9650	9650	9650	9650	0
140	20240612	191500	208765800	9650	9650	9650	9650	0
141	20240612	191400	208765800	9650	9650	9650	9650	0
142	20240612	191300	208765800	9650	9650	9650	9650	0
143	20240612	191200	208765800	9650	9650	9650	9650	0
144	20240612	191100	208765800	9650	9650	9650	9650	0
145	20240612	191000	208765800	9650	9650	9650	9650	0
146	20240612	190900	208765800	9650	9650	9650	9650	0
147	20240612	190800	208765800	9650	9650	9650	9650	0
148	20240612	190700	208765800	9650	9650	9650	9650	0
149	20240612	190600	208765800	9650	9650	9650	9650	0
150	20240612	190500	208765800	9650	9650	9650	9650	0
151	20240612	190400	208765800	9650	9650	9650	9650	0
152	20240612	190300	208765800	9650	9650	9650	9650	4
153	20240612	190200	208765800	9650	9650	9650	9650	0
154	20240612	190100	208765800	9650	9650	9650	9650	0
155	20240612	190000	208765800	9650	9650	9650	9650	0
156	20240612	185900	208765800	9650	9650	9650	9650	0
157	20240612	185800	208765800	9650	9650	9650	9650	0
158	20240612	185700	208765800	9650	9650	9650	9650	0
159	20240612	185600	208765800	9650	9650	9650	9650	0
160	20240612	185500	208765800	9650	9650	9650	9650	0
161	20240612	185400	208765800	9650	9650	9650	9650	0
162	20240612	185300	208765800	9650	9650	9650	9650	0
163	20240612	185200	208765800	9650	9650	9650	9650	0
164	20240612	185100	208765800	9650	9650	9650	9650	0
165	20240612	185000	208765800	9650	9650	9650	9650	0
166	20240612	184900	208765800	9650	9650	9650	9650	0
167	20240612	184800	208765800	9650	9650	9650	9650	0
168	20240612	184700	208765800	9650	9650	9650	9650	0
169	20240612	184600	208765800	9650	9650	9650	9650	0
170	20240612	184500	208765800	9650	9650	9650	9650	0
171	20240612	184400	208765800	9650	9650	9650	9650	0
172	20240612	184300	208765800	9650	9650	9650	9650	0
173	20240612	184200	208765800	9650	9650	9650	9650	0
174	20240612	184100	208765800	9650	9650	9650	9650	0
175	20240612	184000	208765800	9650	9650	9650	9650	0
176	20240612	183900	208765800	9650	9650	9650	9650	0
177	20240612	183800	208765800	9650	9650	9650	9650	0
178	20240612	183700	208765800	9650	9650	9650	9650	0
179	20240612	183600	208765800	9650	9650	9650	9650	0
180	20240612	183500	208765800	9650	9650	9650	9650	0
181	20240612	183400	208765800	9650	9650	9650	9650	0
182	20240612	183300	208765800	9650	9650	9650	9650	4
183	20240612	183200	208765800	9650	9650	9650	9650	0
184	20240612	183100	208765800	9650	9650	9650	9650	0
185	20240612	183000	208765800	9650	9650	9650	9650	0
186	20240612	182900	208765800	9650	9650	9650	9650	0
187	20240612	182800	208765800	9650	9650	9650	9650	0
188	20240612	182700	208765800	9650	9650	9650	9650	0
189	20240612	182600	208765800	9650	9650	9650	9650	0
190	20240612	182500	208765800	9650	9650	9650	9650	0
191	20240612	182400	208765800	9650	9650	9650	9650	0
192	20240612	182300	208765800	9650	9650	9650	9650	0
193	20240612	182200	208765800	9650	9650	9650	9650	0
194	20240612	182100	208765800	9650	9650	9650	9650	0
195	20240612	182000	208765800	9650	9650	9650	9650	0
196	20240612	181900	208765800	9650	9650	9650	9650	0
197	20240612	181800	208765800	9650	9650	9650	9650	0
198	20240612	181700	208765800	9650	9650	9650	9650	0
199	20240612	181600	208765800	9650	9650	9650	9650	0
200	20240612	181500	208765800	9650	9650	9650	9650	0
201	20240612	181400	208765800	9650	9650	9650	9650	0
202	20240612	181300	208765800	9650	9650	9650	9650	0
203	20240612	181200	208765800	9650	9650	9650	9650	0
204	20240612	181100	208765800	9650	9650	9650	9650	0
205	20240612	181000	208765800	9650	9650	9650	9650	0
206	20240612	180900	208765800	9650	9650	9650	9650	0
207	20240612	180800	208765800	9650	9650	9650	9650	0
208	20240612	180700	208765800	9650	9650	9650	9650	0
209	20240612	180600	208765800	9650	9650	9650	9650	0
210	20240612	180500	208765800	9650	9650	9650	9650	0
211	20240612	180400	208765800	9650	9650	9650	9650	0
212	20240612	180300	208765800	9650	9650	9650	9650	4
213	20240612	180200	208765800	9650	9650	9650	9650	0
214	20240612	180100	208765800	9650	9650	9650	9650	0
215	20240612	180000	208765800	9650	9650	9650	9650	0
216	20240612	175900	208765800	9650	9650	9650	9650	0
217	20240612	175800	208765800	9650	9650	9650	9650	0
218	20240612	175700	208765800	9650	9650	9650	9650	0
219	20240612	175600	208765800	9650	9650	9650	9650	0
220	20240612	175500	208765800	9650	9650	9650	9650	0
221	20240612	175400	208765800	9650	9650	9650	9650	0
222	20240612	175300	208765800	9650	9650	9650	9650	0
223	20240612	175200	208765800	9650	9650	9650	9650	0
224	20240612	175100	208765800	9650	9650	9650	9650	0
225	20240612	175000	208765800	9650	9650	9650	9650	0
226	20240612	174900	208765800	9650	9650	9650	9650	0
227	20240612	174800	208765800	9650	9650	9650	9650	0
228	20240612	174700	208765800	9650	9650	9650	9650	0
229	20240612	174600	208765800	9650	9650	9650	9650	0
230	20240612	174500	208765800	9650	9650	9650	9650	0
231	20240612	174400	208765800	9650	9650	9650	9650	0
232	20240612	174300	208765800	9650	9650	9650	9650	0
233	20240612	174200	208765800	9650	9650	9650	9650	0
234	20240612	174100	208765800	9650	9650	9650	9650	0
235	20240612	174000	208765800	9650	9650	9650	9650	0
236	20240612	173900	208765800	9650	9650	9650	9650	0
237	20240612	173800	208765800	9650	9650	9650	9650	0
238	20240612	173700	208765800	9650	9650	9650	9650	0
239	20240612	173600	208765800	9650	9650	9650	9650	0
240	20240612	173500	208765800	9650	9650	9650	9650	0
241	20240612	173400	208765800	9650	9650	9650	9650	0
242	20240612	173300	208765800	9650	9650	9650	9650	4
243	20240612	173200	208765800	9650	9650	9650	9650	0
244	20240612	173100	208765800	9650	9650	9650	9650	0
245	20240612	173000	208765800	9650	9650	9650	9650	0
246	20240612	172900	208765800	9650	9650	9650	9650	0
247	20240612	172800	208765800	9650	9650	9650	9650	0
248	20240612	172700	208765800	9650	9650	9650	9650	0
249	20240612	172600	208765800	9650	9650	9650	9650	0
250	20240612	172500	208765800	9650	9650	9650	9650	0
251	20240612	172400	208765800	9650	9650	9650	9650	0
252	20240612	172300	208765800	9650	9650	9650	9650	0
253	20240612	172200	208765800	9650	9650	9650	9650	0
254	20240612	172100	208765800	9650	9650	9650	9650	0
255	20240612	172000	208765800	9650	9650	9650	9650	0
256	20240612	171900	208765800	9650	9650	9650	9650	0
257	20240612	171800	208765800	9650	9650	9650	9650	0
258	20240612	171700	208765800	9650	9650	9650	9650	0
259	20240612	171600	208765800	9650	9650	9650	9650	0
260	20240612	171500	208765800	9650	9650	9650	9650	0
261	20240612	171400	208765800	9650	9650	9650	9650	0
262	20240612	171300	208765800	9650	9650	9650	9650	0
263	20240612	171200	208765800	9650	9650	9650	9650	0
264	20240612	171100	208765800	9650	9650	9650	9650	0
265	20240612	171000	208765800	9650	9650	9650	9650	0
266	20240612	170900	208765800	9650	9650	9650	9650	0
267	20240612	170800	208765800	9650	9650	9650	9650	0
268	20240612	170700	208765800	9650	9650	9650	9650	0
269	20240612	170600	208765800	9650	9650	9650	9650	0
270	20240612	170500	208765800	9650	9650	9650	9650	0
271	20240612	170400	208765800	9650	9650	9650	9650	0
272	20240612	170300	208765800	9650	9650	9650	9650	4
273	20240612	170200	208765800	9650	9650	9650	9650	0
274	20240612	170100	208765800	9650	9650	9650	9650	0
275	20240612	170000	208765800	9650	9650	9650	9650	0
276	20240612	165900	208765800	9650	9650	9650	9650	0
277	20240612	165800	208765800	9650	9650	9650	9650	0
278	20240612	165700	208765800	9650	9650	9650	9650	0
279	20240612	165600	208765800	9650	9650	9650	9650	0
280	20240612	165500	208765800	9650	9650	9650	9650	0
281	20240612	165400	208765800	9650	9650	9650	9650	0
282	20240612	165300	208765800	9650	9650	9650	9650	0
283	20240612	165200	208765800	9650	9650	9650	9650	0
284	20240612	165100	208765800	9650	9650	9650	9650	0
285	20240612	165000	208765800	9650	9650	9650	9650	0
286	20240612	164900	208765800	9650	9650	9650	9650	0
287	20240612	164800	208765800	9650	9650	9650	9650	0
288	20240612	164700	208765800	9650	9650	9650	9650	0
289	20240612	164600	208765800	9650	9650	9650	9650	0
290	20240612	164500	208765800	9650	9650	9650	9650	0
291	20240612	164400	208765800	9650	9650	9650	9650	0
292	20240612	164300	208765800	9650	9650	9650	9650	0
293	20240612	164200	208765800	9650	9650	9650	9650	0
294	20240612	164100	208765800	9650	9650	9650	9650	0
295	20240612	164000	208765800	9650	9650	9650	9650	0
296	20240612	163900	208765800	9650	9650	9650	9650	0
297	20240612	163800	208765800	9650	9650	9650	9650	0
298	20240612	163700	208765800	9650	9650	9650	9650	0
299	20240612	163600	208765800	9650	9650	9650	9650	0
300	20240612	163500	208765800	9650	9650	9650	9650	0
301	20240612	163400	208765800	9650	9650	9650	9650	0
302	20240612	163300	208765800	9650	9650	9650	9650	4
303	20240612	163200	208765800	9650	9650	9650	9650	0
304	20240612	163100	208765800	9650	9650	9650	9650	0
305	20240612	163000	208765800	9650	9650	9650	9650	0
306	20240612	162900	208765800	9650	9650	9650	9650	0
307	20240612	162800	208765800	9650	9650	9650	9650	0
308	20240612	162700	208765800	9650	9650	9650	9650	0
309	20240612	162600	208765800	9650	9650	9650	9650	0
310	20240612	162500	208765800	9650	9650	9650	9650	0
311	20240612	162400	208765800	9650	9650	9650	9650	0
312	20240612	162300	208765800	9650	9650	9650	9650	0
313	20240612	162200	208765800	9650	9650	9650	9650	0
314	20240612	162100	208765800	9650	9650	9650	9650	0
315	20240612	162000	208765800	9650	9650	9650	9650	0
316	20240612	161900	208765800	9650	9650	9650	9650	0
317	20240612	161800	208765800	9650	9650	9650	9650	0
318	20240612	161700	208765800	9650	9650	9650	9650	0
319	20240612	161600	208765800	9650	9650	9650	9650	0
320	20240612	161500	208765800	9650	9650	9650	9650	0
321	20240612	161400	208765800	9650	9650	9650	9650	0
322	20240612	161300	208765800	9650	9650	9650	9650	0
323	20240612	161200	208765800	9650	9650	9650	9650	0
324	20240612	161100	208765800	9650	9650	9650	9650	0
325	20240612	161000	208765800	9650	9650	9650	9650	0
326	20240612	160900	208765800	9650	9650	9650	9650	0
327	20240612	160800	208765800	9650	9650	9650	9650	0
328	20240612	160700	208765800	9650	9650	9650	9650	0
329	20240612	160600	208765800	9650	9650	9650	9650	0
330	20240612	160500	208765800	9650	9650	9650	9650	0
331	20240612	160400	208765800	9650	9650	9650	9650	0
332	20240612	160300	208765800	9650	9650	9650	9650	4
333	20240612	160200	208765800	9650	9650	9650	9650	0
334	20240612	160100	208765800	9650	9650	9650	9650	0
335	20240612	160000	208765800	9650	9650	9650	9650	0
336	20240612	155900	208765800	9650	9650	9650	9650	0
337	20240612	155800	208765800	9650	9650	9650	9650	0
338	20240612	155700	208765800	9650	9650	9650	9650	0
339	20240612	155600	208765800	9650	9650	9650	9650	0
340	20240612	155500	208765800	9650	9650	9650	9650	0
341	20240612	155400	208765800	9650	9650	9650	9650	0
342	20240612	155300	208765800	9650	9650	9650	9650	0
343	20240612	155200	208765800	9650	9650	9650	9650	0
344	20240612	155100	208765800	9650	9650	9650	9650	0
345	20240612	155000	208765800	9650	9650	9650	9650	0
346	20240612	154900	208765800	9650	9650	9650	9650	0
347	20240612	154800	208765800	9650	9650	9650	9650	0
348	20240612	154700	208765800	9650	9650	9650	9650	0
349	20240612	154600	208765800	9650	9650	9650	9650	0
350	20240612	154500	208765800	9650	9650	9650	9650	0
351	20240612	154400	208765800	9650	9650	9650	9650	0
352	20240612	154300	208765800	9650	9650	9650	9650	0
353	20240612	154200	208765800	9650	9650	9650	9650	0
354	20240612	154100	208765800	9650	9650	9650	9650	0
355	20240612	154000	208765800	9650	9650	9650	9650	0
356	20240612	153900	208765800	9650	9650	9650	9650	0
357	20240612	153800	208765800	9650	9650	9650	9650	0
358	20240612	153700	208765800	9650	9650	9650	9650	0
359	20240612	153600	208765800	9650	9650	9650	9650	0
360	20240612	153500	208765800	9650	9650	9650	9650	0
361	20240612	153400	208765800	9650	9650	9650	9650	0
362	20240612	153300	208765800	9650	9650	9650	9650	4
363	20240612	153200	208765800	9650	9650	9650	9650	0
364	20240612	153100	208765800	9650	9650	9650	9650	0
365	20240612	153000	208765800	9650	9650	9650	9650	4
366	20240612	152900	208727200	9650	9650	9650	9650	0
367	20240612	152800	208727200	9650	9650	9650	9650	0
368	20240612	152700	208727200	9650	9650	9650	9650	0
369	20240612	152600	208727200	9650	9650	9650	9650	0
370	20240612	152500	208727200	9650	9650	9650	9650	0
371	20240612	152400	208727200	9650	9650	9650	9650	0
372	20240612	152300	208727200	9650	9650	9650	9650	0
373	20240612	152200	208727200	9650	9650	9650	9650	0
374	20240612	152100	208727200	9650	9650	9650	9650	0
375	20240612	152000	208727200	9650	9650	9650	9650	0
376	20240612	151900	208727200	9650	9610	9650	9610	139
377	20240612	151800	207391370	9600	9610	9610	9600	16
378	20240612	151700	207237620	9600	9600	9600	9600	70
379	20240612	151600	206565620	9610	9610	9610	9610	14
380	20240612	151500	206431080	9610	9610	9610	9610	0
381	20240612	151400	206431080	9610	9610	9610	9610	226
382	20240612	151300	204259220	9600	9600	9600	9600	72
383	20240612	151200	203568020	9610	9610	9610	9610	14
384	20240612	151100	203433480	9610	9610	9610	9610	0
385	20240612	151000	203433480	9610	9610	9610	9610	14
386	20240612	150900	203298940	9600	9600	9600	9600	63
387	20240612	150800	202694140	9600	9610	9610	9600	16
388	20240612	150700	202540390	9630	9630	9630	9630	0
389	20240612	150600	202540390	9630	9630	9630	9630	14
390	20240612	150500	202405570	9610	9600	9610	9600	368
391	20240612	150400	198869790	9610	9610	9610	9610	14
392	20240612	150300	198735250	9610	9610	9610	9610	31
393	20240612	150200	198437340	9610	9600	9610	9600	82
394	20240612	150100	197649990	9610	9610	9610	9610	0
395	20240612	150000	197649990	9610	9600	9610	9600	101
396	20240612	145900	196680250	9600	9600	9600	9600	108
397	20240612	145800	195643450	9600	9600	9610	9600	163
398	20240612	145700	194078510	9600	9600	9600	9600	77
399	20240612	145600	193339310	9600	9600	9610	9600	113
400	20240612	145500	192254250	9600	9610	9610	9600	153
401	20240612	145400	190784980	9600	9600	9620	9600	386
402	20240612	145300	187076740	9600	9600	9610	9600	176
403	20240612	145200	185386060	9600	9600	9610	9600	98
404	20240612	145100	184445120	9600	9600	9600	9600	126
405	20240612	145000	183235520	9600	9600	9610	9600	157
406	20240612	144900	181728180	9600	9600	9600	9600	114
407	20240612	144800	180633780	9610	9600	9610	9600	91
408	20240612	144700	179760040	9600	9600	9600	9600	191
409	20240612	144600	177926440	9610	9600	9610	9600	93
410	20240612	144500	177033490	9600	9600	9600	9600	58
411	20240612	144400	176476690	9610	9610	9610	9600	68
412	20240612	144300	175823560	9610	9620	9620	9610	238
413	20240612	144200	173536240	9610	9610	9620	9610	136
414	20240612	144100	172229180	9610	9620	9620	9610	110
415	20240612	144000	171171930	9610	9610	9610	9610	128
416	20240612	143900	169941850	9610	9610	9620	9610	286
417	20240612	143800	167193210	9610	9610	9610	9610	87
418	20240612	143700	166357140	9610	9620	9620	9610	51
419	20240612	143600	165866890	9610	9610	9610	9610	116
420	20240612	143500	164752130	9610	9610	9620	9610	124
421	20240612	143400	163560350	9610	9610	9610	9610	25
422	20240612	143300	163320100	9620	9610	9620	9610	40
423	20240612	143200	162935550	9610	9610	9610	9610	84
424	20240612	143100	162128310	9610	9610	9620	9610	129
425	20240612	143000	160888480	9610	9610	9610	9610	25
426	20240612	142900	160648230	9630	9610	9630	9610	59
427	20240612	142800	160080770	9610	9610	9610	9610	116
428	20240612	142700	158966010	9610	9620	9620	9610	71
429	20240612	142600	158283560	9610	9610	9610	9610	50
430	20240612	142500	157803060	9610	9620	9620	9610	40
431	20240612	142400	157418510	9610	9620	9650	9610	147
432	20240612	142300	156003170	9610	9620	9620	9610	106
433	20240612	142200	154984370	9620	9610	9620	9610	44
434	20240612	142100	154561340	9620	9610	9620	9610	111
435	20240612	142000	153494490	9610	9610	9610	9610	25
436	20240612	141900	153254240	9610	9610	9620	9610	105
437	20240612	141800	152245040	9610	9610	9610	9610	25
438	20240612	141700	152004790	9610	9610	9620	9610	143
439	20240612	141600	150630420	9610	9610	9610	9610	50
440	20240612	141500	150149920	9620	9610	9620	9610	102
441	20240612	141400	149169560	9610	9610	9610	9610	50
442	20240612	141300	148689060	9620	9620	9620	9620	28
443	20240612	141200	148419700	9620	9620	9620	9620	0
444	20240612	141100	148419700	9620	9610	9620	9610	60
445	20240612	141000	147843090	9610	9610	9610	9610	0
446	20240612	140900	147843090	9610	9610	9610	9610	71
447	20240612	140800	147160780	9610	9610	9610	9610	0
448	20240612	140700	147160780	9610	9620	9620	9610	62
449	20240612	140600	146564520	9620	9620	9620	9620	68
450	20240612	140500	145910360	9620	9620	9620	9620	0
451	20240612	140400	145910360	9620	9620	9620	9620	0
452	20240612	140300	145910360	9620	9620	9620	9620	60
453	20240612	140200	145333160	9620	9620	9620	9620	61
454	20240612	140100	144746340	9620	9620	9620	9620	0
455	20240612	140000	144746340	9620	9620	9620	9620	0
456	20240612	135900	144746340	9620	9620	9620	9620	62
457	20240612	135800	144149900	9620	9620	9620	9620	75
458	20240612	135700	143428400	9620	9620	9620	9620	0
459	20240612	135600	143428400	9620	9620	9620	9620	0
460	20240612	135500	143428400	9620	9620	9620	9620	139
461	20240612	135400	142091220	9620	9620	9620	9620	0
462	20240612	135300	142091220	9620	9620	9620	9620	47
463	20240612	135200	141639080	9610	9610	9610	9610	0
464	20240612	135100	141639080	9610	9610	9610	9610	140
465	20240612	135000	140293680	9610	9610	9610	9610	0
466	20240612	134900	140293680	9610	9610	9610	9610	0
467	20240612	134800	140293680	9610	9610	9610	9610	0
468	20240612	134700	140293680	9610	9610	9610	9610	77
469	20240612	134600	139553710	9610	9610	9610	9610	52
470	20240612	134500	139053990	9610	9610	9610	9610	0
471	20240612	134400	139053990	9610	9610	9610	9610	0
472	20240612	134300	139053990	9610	9620	9620	9610	123
473	20240612	134200	137871340	9620	9620	9620	9620	500
474	20240612	134100	133061340	9620	9620	9620	9620	0
475	20240612	134000	133061340	9620	9620	9620	9620	61
476	20240612	133900	132474520	9620	9620	9630	9620	101
477	20240612	133800	131502480	9620	9620	9620	9620	0
478	20240612	133700	131502480	9620	9620	9620	9620	0
479	20240612	133600	131502480	9620	9620	9620	9620	77
480	20240612	133500	130761740	9620	9620	9620	9620	66
481	20240612	133400	130126820	9620	9620	9620	9620	0
482	20240612	133300	130126820	9620	9620	9620	9620	0
483	20240612	133200	130126820	9620	9620	9620	9620	60
484	20240612	133100	129549620	9620	9620	9620	9620	56
485	20240612	133000	129010900	9620	9620	9620	9620	0
486	20240612	132900	129010900	9620	9620	9620	9620	0
487	20240612	132800	129010900	9620	9620	9620	9620	65
488	20240612	132700	128385600	9620	9620	9620	9620	18
489	20240612	132600	128212440	9620	9620	9620	9620	0
490	20240612	132500	128212440	9620	9620	9620	9620	75
491	20240612	132400	127490940	9620	9620	9620	9620	18
492	20240612	132300	127317780	9610	9610	9610	9610	16
493	20240612	132200	127164020	9610	9610	9610	9610	41
494	20240612	132100	126770010	9610	9610	9610	9610	77
495	20240612	132000	126030040	9620	9620	9620	9620	0
496	20240612	131900	126030040	9620	9620	9620	9620	45
497	20240612	131800	125597140	9610	9610	9610	9610	45
498	20240612	131700	125164690	9610	9610	9610	9610	59
499	20240612	131600	124597700	9610	9610	9610	9610	0
500	20240612	131500	124597700	9610	9610	9610	9610	16
501	20240612	131400	124443940	9610	9610	9610	9610	65
502	20240612	131300	123819290	9620	9620	9620	9620	0
503	20240612	131200	123819290	9620	9620	9620	9620	46
504	20240612	131100	123376770	9610	9610	9610	9610	18
505	20240612	131000	123203790	9610	9610	9610	9610	69
506	20240612	130900	122540700	9630	9630	9630	9630	9
507	20240612	130800	122454030	9640	9620	9640	9620	900
508	20240612	130700	113779270	9610	9610	9610	9610	16
509	20240612	130600	113625510	9610	9610	9610	9610	75
510	20240612	130500	112904760	9620	9620	9620	9620	0
511	20240612	130400	112904760	9620	9610	9620	9610	266
512	20240612	130300	110347840	9610	9610	9610	9610	17
513	20240612	130200	110184470	9610	9610	9610	9610	74
514	20240612	130100	109473330	9620	9620	9620	9620	0
515	20240612	130000	109473330	9620	9620	9620	9620	0
516	20240612	125900	109473330	9620	9610	9620	9610	169
517	20240612	125800	107848430	9610	9610	9610	9610	44
518	20240612	125700	107425590	9610	9610	9610	9610	0
519	20240612	125600	107425590	9610	9610	9610	9610	0
520	20240612	125500	107425590	9610	9610	9610	9610	79
521	20240612	125400	106666400	9610	9610	9610	9610	46
522	20240612	125300	106224340	9610	9610	9610	9610	0
523	20240612	125200	106224340	9610	9610	9610	9610	0
524	20240612	125100	106224340	9610	9610	9610	9610	77
525	20240612	125000	105484370	9610	9610	9610	9610	42
526	20240612	124900	105080750	9610	9610	9610	9610	0
527	20240612	124800	105080750	9610	9610	9610	9610	70
528	20240612	124700	104408050	9610	9610	9610	9610	18
529	20240612	124600	104235070	9610	9610	9610	9610	48
530	20240612	124500	103773790	9610	9610	9610	9610	0
531	20240612	124400	103773790	9610	9610	9610	9610	64
532	20240612	124300	103158750	9610	9610	9610	9610	15
533	20240612	124200	103014600	9610	9610	9610	9610	41
534	20240612	124100	102620590	9610	9610	9610	9610	0
535	20240612	124000	102620590	9610	9610	9610	9610	77
536	20240612	123900	101880620	9610	9610	9610	9610	17
537	20240612	123800	101717250	9610	9610	9610	9610	46
538	20240612	123700	101275190	9610	9610	9610	9610	21
539	20240612	123600	101073380	9610	9610	9610	9610	79
540	20240612	123500	100314190	9610	9610	9610	9610	17
541	20240612	123400	100150820	9610	9610	9610	9610	43
542	20240612	123300	99737590	9610	9610	9610	9610	66
543	20240612	123200	99103330	9610	9610	9610	9610	0
544	20240612	123100	99103330	9610	9610	9610	9610	18
545	20240612	123000	98930350	9610	9610	9610	9610	46
546	20240612	122900	98488290	9610	9610	9610	9610	66
547	20240612	122800	97854030	9610	9610	9610	9610	0
548	20240612	122700	97854030	9610	9610	9610	9610	15
549	20240612	122600	97709880	9610	9610	9610	9610	43
550	20240612	122500	97296650	9610	9610	9610	9610	70
551	20240612	122400	96623950	9610	9610	9610	9610	0
552	20240612	122300	96623950	9610	9610	9610	9610	0
553	20240612	122200	96623950	9610	9610	9610	9610	64
554	20240612	122100	96008910	9610	9610	9610	9610	58
555	20240612	122000	95451530	9610	9610	9610	9610	0
556	20240612	121900	95451530	9610	9610	9610	9610	0
557	20240612	121800	95451530	9610	9610	9610	9610	138
558	20240612	121700	94125350	9610	9610	9610	9610	0
559	20240612	121600	94125350	9610	9610	9610	9610	0
560	20240612	121500	94125350	9610	9610	9610	9610	0
561	20240612	121400	94125350	9610	9610	9620	9610	131
562	20240612	121300	92866410	9620	9620	9620	9620	0
563	20240612	121200	92866410	9620	9620	9620	9620	10
564	20240612	121100	92770210	9610	9610	9610	9610	0
565	20240612	121000	92770210	9610	9610	9610	9610	123
566	20240612	120900	91588180	9620	9620	9620	9620	0
567	20240612	120800	91588180	9620	9620	9620	9620	2
568	20240612	120700	91568940	9610	9610	9610	9610	58
569	20240612	120600	91011560	9610	9610	9610	9610	62
570	20240612	120500	90415740	9620	9620	9620	9620	1
571	20240612	120400	90406120	9610	9610	9610	9610	0
572	20240612	120300	90406120	9610	9610	9610	9610	64
573	20240612	120200	89791080	9610	9610	9610	9610	60
574	20240612	120100	89214480	9610	9610	9610	9610	0
575	20240612	120000	89214480	9610	9610	9610	9610	12
576	20240612	115900	89099160	9610	9610	9610	9610	63
577	20240612	115800	88493730	9610	9610	9610	9610	63
578	20240612	115700	87888300	9610	9610	9610	9610	0
579	20240612	115600	87888300	9610	9610	9610	9610	0
580	20240612	115500	87888300	9610	9610	9610	9610	73
581	20240612	115400	87186770	9610	9610	9610	9610	59
582	20240612	115300	86619780	9610	9610	9610	9610	0
583	20240612	115200	86619780	9610	9610	9610	9610	58
584	20240612	115100	86062400	9610	9610	9610	9610	0
585	20240612	115000	86062400	9610	9610	9610	9610	17
586	20240612	114900	85899030	9610	9610	9610	9610	45
587	20240612	114800	85466580	9610	9610	9610	9610	73
588	20240612	114700	84765050	9610	9610	9610	9610	0
589	20240612	114600	84765050	9610	9610	9610	9610	17
590	20240612	114500	84601680	9610	9610	9610	9610	44
591	20240612	114400	84178840	9610	9610	9610	9610	71
592	20240612	114300	83496530	9610	9610	9610	9610	0
593	20240612	114200	83496530	9610	9610	9610	9610	17
594	20240612	114100	83333160	9610	9610	9610	9610	49
595	20240612	114000	82862270	9610	9610	9610	9610	76
596	20240612	113900	82131910	9610	9610	9610	9610	0
597	20240612	113800	82131910	9610	9610	9610	9610	16
598	20240612	113700	81978150	9610	9610	9610	9610	115
599	20240612	113600	80873000	9610	9610	9610	9610	0
600	20240612	113500	80873000	9610	9610	9610	9610	0
601	20240612	113400	80873000	9610	9610	9610	9610	18
602	20240612	113300	80700020	9610	9610	9610	9610	123
603	20240612	113200	79517990	9610	9610	9610	9610	0
604	20240612	113100	79517990	9610	9610	9610	9610	0
605	20240612	113000	79517990	9610	9610	9610	9610	16
606	20240612	112900	79364230	9610	9610	9610	9610	102
607	20240612	112800	78384010	9610	9610	9610	9610	0
608	20240612	112700	78384010	9610	9610	9610	9610	0
609	20240612	112600	78384010	9610	9610	9610	9610	80
610	20240612	112500	77615210	9610	9610	9610	9610	48
611	20240612	112400	77153930	9610	9610	9610	9610	0
612	20240612	112300	77153930	9610	9610	9610	9610	0
613	20240612	112200	77153930	9610	9610	9610	9610	94
614	20240612	112100	76250590	9610	9610	9610	9610	41
615	20240612	112000	75856580	9610	9610	9610	9610	0
616	20240612	111900	75856580	9610	9610	9610	9610	0
617	20240612	111800	75856580	9610	9610	9610	9610	84
618	20240612	111700	75049340	9610	9610	9610	9610	44
619	20240612	111600	74626500	9610	9610	9610	9610	0
620	20240612	111500	74626500	9610	9610	9610	9610	0
621	20240612	111400	74626500	9610	9610	9610	9610	91
622	20240612	111300	73751990	9610	9610	9610	9610	45
623	20240612	111200	73319540	9610	9610	9610	9610	0
624	20240612	111100	73319540	9610	9610	9610	9610	61
625	20240612	111000	72733330	9610	9610	9610	9610	17
626	20240612	110900	72569960	9640	9640	9640	9640	0
627	20240612	110800	72569960	9640	9620	9640	9620	4350
628	20240612	110700	30637230	9610	9610	9610	9610	62
629	20240612	110600	30041410	9610	9610	9610	9610	16
630	20240612	110500	29887650	9610	9610	9610	9610	43
631	20240612	110400	29474420	9610	9610	9610	9610	0
632	20240612	110300	29474420	9610	9610	9610	9610	71
633	20240612	110200	28792110	9610	9610	9610	9610	18
634	20240612	110100	28619130	9610	9610	9610	9610	45
635	20240612	110000	28186680	9620	9620	9620	9620	8
636	20240612	105900	28109720	9620	9620	9620	9620	0
637	20240612	105800	28109720	9620	9620	9620	9620	15
638	20240612	105700	27965420	9620	9610	9620	9610	53
639	20240612	105600	27456000	9610	9610	9610	9610	0
640	20240612	105500	27456000	9610	9610	9610	9610	0
641	20240612	105400	27456000	9610	9610	9610	9610	17
642	20240612	105300	27292630	9610	9610	9610	9610	46
643	20240612	105200	26850570	9610	9610	9610	9610	0
644	20240612	105100	26850570	9610	9610	9610	9610	0
645	20240612	105000	26850570	9610	9610	9610	9610	17
646	20240612	104900	26687200	9610	9610	9610	9610	43
647	20240612	104800	26273970	9610	9610	9610	9610	50
648	20240612	104700	25793470	9610	9610	9610	9610	0
649	20240612	104600	25793470	9610	9610	9610	9610	18
650	20240612	104500	25620490	9610	9610	9610	9610	49
651	20240612	104400	25149600	9610	9610	9610	9610	0
652	20240612	104300	25149600	9610	9610	9610	9610	0
653	20240612	104200	25149600	9610	9610	9610	9610	15
654	20240612	104100	25005450	9610	9610	9610	9610	40
655	20240612	104000	24621050	9610	9610	9610	9610	0
656	20240612	103900	24621050	9610	9610	9610	9610	0
657	20240612	103800	24621050	9610	9610	9610	9610	18
658	20240612	103700	24448070	9610	9610	9610	9610	45
659	20240612	103600	24015620	9610	9610	9610	9610	0
660	20240612	103500	24015620	9610	9610	9610	9610	0
661	20240612	103400	24015620	9610	9610	9610	9610	16
662	20240612	103300	23861860	9610	9610	9610	9610	44
663	20240612	103200	23439020	9610	9610	9610	9610	0
664	20240612	103100	23439020	9610	9610	9610	9610	0
665	20240612	103000	23439020	9610	9610	9610	9610	17
666	20240612	102900	23275650	9610	9610	9610	9610	44
667	20240612	102800	22852810	9610	9610	9610	9610	0
668	20240612	102700	22852810	9610	9610	9610	9610	0
669	20240612	102600	22852810	9610	9610	9610	9610	16
670	20240612	102500	22699050	9610	9610	9610	9610	45
671	20240612	102400	22266600	9610	9610	9610	9610	0
672	20240612	102300	22266600	9610	9610	9610	9610	0
673	20240612	102200	22266600	9610	9610	9610	9610	18
674	20240612	102100	22093620	9610	9610	9610	9610	47
675	20240612	102000	21641950	9610	9610	9610	9610	0
676	20240612	101900	21641950	9610	9610	9610	9610	0
677	20240612	101800	21641950	9610	9610	9610	9610	16
678	20240612	101700	21488190	9620	9620	9620	9620	0
679	20240612	101600	21488190	9620	9620	9620	9620	33
680	20240612	101500	21170730	9620	9620	9620	9620	0
681	20240612	101400	21170730	9620	9620	9620	9620	17
682	20240612	101300	21007190	9620	9620	9620	9620	0
683	20240612	101200	21007190	9620	9620	9620	9620	48
684	20240612	101100	20545430	9620	9620	9620	9620	0
685	20240612	101000	20545430	9620	9620	9620	9620	16
686	20240612	100900	20391510	9620	9620	9620	9620	0
687	20240612	100800	20391510	9620	9620	9620	9620	41
688	20240612	100700	19997090	9620	9620	9620	9620	0
689	20240612	100600	19997090	9620	9620	9620	9620	18
690	20240612	100500	19823930	9620	9620	9620	9620	0
691	20240612	100400	19823930	9620	9620	9620	9620	45
692	20240612	100300	19391030	9620	9620	9620	9620	0
693	20240612	100200	19391030	9620	9620	9620	9620	16
694	20240612	100100	19237110	9620	9620	9620	9620	0
695	20240612	100000	19237110	9620	9620	9620	9620	44
696	20240612	095900	18813830	9630	9630	9630	9630	1
697	20240612	095800	18804200	9620	9620	9620	9620	17
698	20240612	095700	18640660	9620	9620	9620	9620	0
699	20240612	095600	18640660	9620	9620	9620	9620	47
700	20240612	095500	18188520	9620	9620	9620	9620	0
701	20240612	095400	18188520	9620	9620	9620	9620	16
702	20240612	095300	18034600	9620	9620	9620	9620	0
703	20240612	095200	18034600	9620	9620	9620	9620	42
704	20240612	095100	17630560	9620	9620	9620	9620	0
705	20240612	095000	17630560	9620	9620	9620	9620	18
706	20240612	094900	17457400	9620	9620	9620	9620	0
707	20240612	094800	17457400	9620	9620	9620	9620	44
708	20240612	094700	17034120	9620	9620	9620	9620	0
709	20240612	094600	17034120	9620	9620	9620	9620	16
710	20240612	094500	16880200	9620	9620	9620	9620	0
711	20240612	094400	16880200	9620	9620	9620	9620	45
712	20240612	094300	16447300	9620	9620	9620	9620	0
713	20240612	094200	16447300	9620	9620	9620	9620	0
714	20240612	094100	16447300	9620	9620	9620	9620	16
715	20240612	094000	16293380	9620	9620	9620	9620	46
716	20240612	093900	15850860	9620	9620	9620	9620	0
717	20240612	093800	15850860	9620	9620	9620	9620	0
718	20240612	093700	15850860	9620	9620	9620	9620	34
719	20240612	093600	15523780	9610	9610	9610	9610	43
720	20240612	093500	15110550	9610	9610	9610	9610	0
721	20240612	093400	15110550	9610	9610	9610	9610	0
722	20240612	093300	15110550	9610	9610	9610	9610	0
723	20240612	093200	15110550	9610	9620	9620	9610	47
724	20240612	093100	14658860	9610	9610	9610	9610	0
725	20240612	093000	14658860	9610	9610	9610	9610	0
726	20240612	092900	14658860	9610	9610	9610	9610	0
727	20240612	092800	14658860	9610	9610	9610	9610	44
728	20240612	092700	14236020	9620	9620	9620	9620	5
729	20240612	092600	14187920	9620	9620	9620	9620	0
730	20240612	092500	14187920	9620	9620	9620	9620	1
731	20240612	092400	14178300	9620	9610	9620	9610	49
732	20240612	092300	13707390	9610	9620	9620	9610	1200
733	20240612	092200	2164580	9620	9620	9620	9620	0
734	20240612	092100	2164580	9620	9620	9620	9620	0
735	20240612	092000	2164580	9620	9620	9620	9620	41
736	20240612	091900	1770160	9620	9620	9620	9620	0
737	20240612	091800	1770160	9620	9620	9620	9620	0
738	20240612	091700	1770160	9620	9620	9620	9620	0
739	20240612	091600	1770160	9620	9620	9620	9620	48
740	20240612	091500	1308400	9630	9630	9630	9630	0
741	20240612	091400	1308400	9630	9630	9630	9630	0
742	20240612	091300	1308400	9630	9630	9630	9630	0
743	20240612	091200	1308400	9630	9620	9630	9620	46
744	20240612	091100	865830	9620	9620	9620	9620	0
745	20240612	091000	865830	9620	9620	9620	9620	0
746	20240612	090900	865830	9620	9620	9620	9620	0
747	20240612	090800	865830	9620	9620	9620	9620	48
748	20240612	090700	404070	9620	9620	9620	9620	0
749	20240612	090600	404070	9620	9620	9620	9620	0
750	20240612	090500	404070	9620	9620	9620	9620	0
751	20240612	090400	404070	9620	9620	9620	9620	41
752	20240612	090300	9650	9650	9650	9650	9650	0
753	20240612	090200	9650	9650	9650	9650	9650	0
754	20240612	090100	9650	9650	9650	9650	9650	0
755	20240612	090000	9650	9650	9650	9650	9650	1