KissMeData/435620/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	213100	59078950	9980	9980	9980	9980	201
3	20240617	213000	59078950	9980	9980	9980	9980	0
4	20240617	212900	59078950	9980	9980	9980	9980	0
5	20240617	212800	59078950	9980	9980	9980	9980	0
6	20240617	212700	59078950	9980	9980	9980	9980	0
7	20240617	212600	59078950	9980	9980	9980	9980	0
8	20240617	212500	59078950	9980	9980	9980	9980	0
9	20240617	212400	59078950	9980	9980	9980	9980	0
10	20240617	212300	59078950	9980	9980	9980	9980	0
11	20240617	212200	59078950	9980	9980	9980	9980	0
12	20240617	212100	59078950	9980	9980	9980	9980	0
13	20240617	212000	59078950	9980	9980	9980	9980	0
14	20240617	211900	59078950	9980	9980	9980	9980	0
15	20240617	211800	59078950	9980	9980	9980	9980	0
16	20240617	211700	59078950	9980	9980	9980	9980	0
17	20240617	211600	59078950	9980	9980	9980	9980	0
18	20240617	211500	59078950	9980	9980	9980	9980	0
19	20240617	211400	59078950	9980	9980	9980	9980	0
20	20240617	211300	59078950	9980	9980	9980	9980	0
21	20240617	211200	59078950	9980	9980	9980	9980	0
22	20240617	211100	59078950	9980	9980	9980	9980	0
23	20240617	211000	59078950	9980	9980	9980	9980	0
24	20240617	210900	59078950	9980	9980	9980	9980	0
25	20240617	210800	59078950	9980	9980	9980	9980	0
26	20240617	210700	59078950	9980	9980	9980	9980	0
27	20240617	210600	59078950	9980	9980	9980	9980	0
28	20240617	210500	59078950	9980	9980	9980	9980	0
29	20240617	210400	59078950	9980	9980	9980	9980	0
30	20240617	210300	59078950	9980	9980	9980	9980	0
31	20240617	210200	59078950	9980	9980	9980	9980	0
32	20240617	210100	59078950	9980	9980	9980	9980	201
33	20240617	210000	59078950	9980	9980	9980	9980	0
34	20240617	205900	59078950	9980	9980	9980	9980	0
35	20240617	205800	59078950	9980	9980	9980	9980	0
36	20240617	205700	59078950	9980	9980	9980	9980	0
37	20240617	205600	59078950	9980	9980	9980	9980	0
38	20240617	205500	59078950	9980	9980	9980	9980	0
39	20240617	205400	59078950	9980	9980	9980	9980	0
40	20240617	205300	59078950	9980	9980	9980	9980	0
41	20240617	205200	59078950	9980	9980	9980	9980	0
42	20240617	205100	59078950	9980	9980	9980	9980	0
43	20240617	205000	59078950	9980	9980	9980	9980	0
44	20240617	204900	59078950	9980	9980	9980	9980	0
45	20240617	204800	59078950	9980	9980	9980	9980	0
46	20240617	204700	59078950	9980	9980	9980	9980	0
47	20240617	204600	59078950	9980	9980	9980	9980	0
48	20240617	204500	59078950	9980	9980	9980	9980	0
49	20240617	204400	59078950	9980	9980	9980	9980	0
50	20240617	204300	59078950	9980	9980	9980	9980	0
51	20240617	204200	59078950	9980	9980	9980	9980	0
52	20240617	204100	59078950	9980	9980	9980	9980	0
53	20240617	204000	59078950	9980	9980	9980	9980	0
54	20240617	203900	59078950	9980	9980	9980	9980	0
55	20240617	203800	59078950	9980	9980	9980	9980	0
56	20240617	203700	59078950	9980	9980	9980	9980	0
57	20240617	203600	59078950	9980	9980	9980	9980	0
58	20240617	203500	59078950	9980	9980	9980	9980	0
59	20240617	203400	59078950	9980	9980	9980	9980	0
60	20240617	203300	59078950	9980	9980	9980	9980	0
61	20240617	203200	59078950	9980	9980	9980	9980	0
62	20240617	203100	59078950	9980	9980	9980	9980	201
63	20240617	203000	59078950	9980	9980	9980	9980	0
64	20240617	202900	59078950	9980	9980	9980	9980	0
65	20240617	202800	59078950	9980	9980	9980	9980	0
66	20240617	202700	59078950	9980	9980	9980	9980	0
67	20240617	202600	59078950	9980	9980	9980	9980	0
68	20240617	202500	59078950	9980	9980	9980	9980	0
69	20240617	202400	59078950	9980	9980	9980	9980	0
70	20240617	202300	59078950	9980	9980	9980	9980	0
71	20240617	202200	59078950	9980	9980	9980	9980	0
72	20240617	202100	59078950	9980	9980	9980	9980	0
73	20240617	202000	59078950	9980	9980	9980	9980	0
74	20240617	201900	59078950	9980	9980	9980	9980	0
75	20240617	201800	59078950	9980	9980	9980	9980	0
76	20240617	201700	59078950	9980	9980	9980	9980	0
77	20240617	201600	59078950	9980	9980	9980	9980	0
78	20240617	201500	59078950	9980	9980	9980	9980	0
79	20240617	201400	59078950	9980	9980	9980	9980	0
80	20240617	201300	59078950	9980	9980	9980	9980	0
81	20240617	201200	59078950	9980	9980	9980	9980	0
82	20240617	201100	59078950	9980	9980	9980	9980	0
83	20240617	201000	59078950	9980	9980	9980	9980	0
84	20240617	200900	59078950	9980	9980	9980	9980	0
85	20240617	200800	59078950	9980	9980	9980	9980	0
86	20240617	200700	59078950	9980	9980	9980	9980	0
87	20240617	200600	59078950	9980	9980	9980	9980	0
88	20240617	200500	59078950	9980	9980	9980	9980	0
89	20240617	200400	59078950	9980	9980	9980	9980	0
90	20240617	200300	59078950	9980	9980	9980	9980	0
91	20240617	200200	59078950	9980	9980	9980	9980	0
92	20240617	200100	59078950	9980	9980	9980	9980	201
93	20240617	200000	59078950	9980	9980	9980	9980	0
94	20240617	195900	59078950	9980	9980	9980	9980	0
95	20240617	195800	59078950	9980	9980	9980	9980	0
96	20240617	195700	59078950	9980	9980	9980	9980	0
97	20240617	195600	59078950	9980	9980	9980	9980	0
98	20240617	195500	59078950	9980	9980	9980	9980	0
99	20240617	195400	59078950	9980	9980	9980	9980	0
100	20240617	195300	59078950	9980	9980	9980	9980	0
101	20240617	195200	59078950	9980	9980	9980	9980	0
102	20240617	195100	59078950	9980	9980	9980	9980	0
103	20240617	195000	59078950	9980	9980	9980	9980	0
104	20240617	194900	59078950	9980	9980	9980	9980	0
105	20240617	194800	59078950	9980	9980	9980	9980	0
106	20240617	194700	59078950	9980	9980	9980	9980	0
107	20240617	194600	59078950	9980	9980	9980	9980	0
108	20240617	194500	59078950	9980	9980	9980	9980	0
109	20240617	194400	59078950	9980	9980	9980	9980	0
110	20240617	194300	59078950	9980	9980	9980	9980	0
111	20240617	194200	59078950	9980	9980	9980	9980	0
112	20240617	194100	59078950	9980	9980	9980	9980	0
113	20240617	194000	59078950	9980	9980	9980	9980	0
114	20240617	193900	59078950	9980	9980	9980	9980	0
115	20240617	193800	59078950	9980	9980	9980	9980	0
116	20240617	193700	59078950	9980	9980	9980	9980	0
117	20240617	193600	59078950	9980	9980	9980	9980	0
118	20240617	193500	59078950	9980	9980	9980	9980	0
119	20240617	193400	59078950	9980	9980	9980	9980	0
120	20240617	193300	59078950	9980	9980	9980	9980	0
121	20240617	193200	59078950	9980	9980	9980	9980	0
122	20240617	193100	59078950	9980	9980	9980	9980	201
123	20240617	193000	59078950	9980	9980	9980	9980	0
124	20240617	192900	59078950	9980	9980	9980	9980	0
125	20240617	192800	59078950	9980	9980	9980	9980	0
126	20240617	192700	59078950	9980	9980	9980	9980	0
127	20240617	192600	59078950	9980	9980	9980	9980	0
128	20240617	192500	59078950	9980	9980	9980	9980	0
129	20240617	192400	59078950	9980	9980	9980	9980	0
130	20240617	192300	59078950	9980	9980	9980	9980	0
131	20240617	192200	59078950	9980	9980	9980	9980	0
132	20240617	192100	59078950	9980	9980	9980	9980	0
133	20240617	192000	59078950	9980	9980	9980	9980	0
134	20240617	191900	59078950	9980	9980	9980	9980	0
135	20240617	191800	59078950	9980	9980	9980	9980	0
136	20240617	191700	59078950	9980	9980	9980	9980	0
137	20240617	191600	59078950	9980	9980	9980	9980	0
138	20240617	191500	59078950	9980	9980	9980	9980	0
139	20240617	191400	59078950	9980	9980	9980	9980	0
140	20240617	191300	59078950	9980	9980	9980	9980	0
141	20240617	191200	59078950	9980	9980	9980	9980	0
142	20240617	191100	59078950	9980	9980	9980	9980	0
143	20240617	191000	59078950	9980	9980	9980	9980	0
144	20240617	190900	59078950	9980	9980	9980	9980	0
145	20240617	190800	59078950	9980	9980	9980	9980	0
146	20240617	190700	59078950	9980	9980	9980	9980	0
147	20240617	190600	59078950	9980	9980	9980	9980	0
148	20240617	190500	59078950	9980	9980	9980	9980	0
149	20240617	190400	59078950	9980	9980	9980	9980	0
150	20240617	190300	59078950	9980	9980	9980	9980	0
151	20240617	190200	59078950	9980	9980	9980	9980	0
152	20240617	190100	59078950	9980	9980	9980	9980	201
153	20240617	190000	59078950	9980	9980	9980	9980	0
154	20240617	185900	59078950	9980	9980	9980	9980	0
155	20240617	185800	59078950	9980	9980	9980	9980	0
156	20240617	185700	59078950	9980	9980	9980	9980	0
157	20240617	185600	59078950	9980	9980	9980	9980	0
158	20240617	185500	59078950	9980	9980	9980	9980	0
159	20240617	185400	59078950	9980	9980	9980	9980	0
160	20240617	185300	59078950	9980	9980	9980	9980	0
161	20240617	185200	59078950	9980	9980	9980	9980	0
162	20240617	185100	59078950	9980	9980	9980	9980	0
163	20240617	185000	59078950	9980	9980	9980	9980	0
164	20240617	184900	59078950	9980	9980	9980	9980	0
165	20240617	184800	59078950	9980	9980	9980	9980	0
166	20240617	184700	59078950	9980	9980	9980	9980	0
167	20240617	184600	59078950	9980	9980	9980	9980	0
168	20240617	184500	59078950	9980	9980	9980	9980	0
169	20240617	184400	59078950	9980	9980	9980	9980	0
170	20240617	184300	59078950	9980	9980	9980	9980	0
171	20240617	184200	59078950	9980	9980	9980	9980	0
172	20240617	184100	59078950	9980	9980	9980	9980	0
173	20240617	184000	59078950	9980	9980	9980	9980	0
174	20240617	183900	59078950	9980	9980	9980	9980	0
175	20240617	183800	59078950	9980	9980	9980	9980	0
176	20240617	183700	59078950	9980	9980	9980	9980	0
177	20240617	183600	59078950	9980	9980	9980	9980	0
178	20240617	183500	59078950	9980	9980	9980	9980	0
179	20240617	183400	59078950	9980	9980	9980	9980	0
180	20240617	183300	59078950	9980	9980	9980	9980	0
181	20240617	183200	59078950	9980	9980	9980	9980	0
182	20240617	183100	59078950	9980	9980	9980	9980	201
183	20240617	183000	59078950	9980	9980	9980	9980	0
184	20240617	182900	59078950	9980	9980	9980	9980	0
185	20240617	182800	59078950	9980	9980	9980	9980	0
186	20240617	182700	59078950	9980	9980	9980	9980	0
187	20240617	182600	59078950	9980	9980	9980	9980	0
188	20240617	182500	59078950	9980	9980	9980	9980	0
189	20240617	182400	59078950	9980	9980	9980	9980	0
190	20240617	182300	59078950	9980	9980	9980	9980	0
191	20240617	182200	59078950	9980	9980	9980	9980	0
192	20240617	182100	59078950	9980	9980	9980	9980	0
193	20240617	182000	59078950	9980	9980	9980	9980	0
194	20240617	181900	59078950	9980	9980	9980	9980	0
195	20240617	181800	59078950	9980	9980	9980	9980	0
196	20240617	181700	59078950	9980	9980	9980	9980	0
197	20240617	181600	59078950	9980	9980	9980	9980	0
198	20240617	181500	59078950	9980	9980	9980	9980	0
199	20240617	181400	59078950	9980	9980	9980	9980	0
200	20240617	181300	59078950	9980	9980	9980	9980	0
201	20240617	181200	59078950	9980	9980	9980	9980	0
202	20240617	181100	59078950	9980	9980	9980	9980	0
203	20240617	181000	59078950	9980	9980	9980	9980	0
204	20240617	180900	59078950	9980	9980	9980	9980	0
205	20240617	180800	59078950	9980	9980	9980	9980	0
206	20240617	180700	59078950	9980	9980	9980	9980	0
207	20240617	180600	59078950	9980	9980	9980	9980	0
208	20240617	180500	59078950	9980	9980	9980	9980	0
209	20240617	180400	59078950	9980	9980	9980	9980	0
210	20240617	180300	59078950	9980	9980	9980	9980	0
211	20240617	180200	59078950	9980	9980	9980	9980	0
212	20240617	180100	59078950	9980	9980	9980	9980	201
213	20240617	180000	59078950	9980	9980	9980	9980	0
214	20240617	175900	59078950	9980	9980	9980	9980	0
215	20240617	175800	59078950	9980	9980	9980	9980	0
216	20240617	175700	59078950	9980	9980	9980	9980	0
217	20240617	175600	59078950	9980	9980	9980	9980	0
218	20240617	175500	59078950	9980	9980	9980	9980	0
219	20240617	175400	59078950	9980	9980	9980	9980	0
220	20240617	175300	59078950	9980	9980	9980	9980	0
221	20240617	175200	59078950	9980	9980	9980	9980	0
222	20240617	175100	59078950	9980	9980	9980	9980	0
223	20240617	175000	59078950	9980	9980	9980	9980	0
224	20240617	174900	59078950	9980	9980	9980	9980	0
225	20240617	174800	59078950	9980	9980	9980	9980	0
226	20240617	174700	59078950	9980	9980	9980	9980	0
227	20240617	174600	59078950	9980	9980	9980	9980	0
228	20240617	174500	59078950	9980	9980	9980	9980	0
229	20240617	174400	59078950	9980	9980	9980	9980	0
230	20240617	174300	59078950	9980	9980	9980	9980	0
231	20240617	174200	59078950	9980	9980	9980	9980	0
232	20240617	174100	59078950	9980	9980	9980	9980	0
233	20240617	174000	59078950	9980	9980	9980	9980	0
234	20240617	173900	59078950	9980	9980	9980	9980	0
235	20240617	173800	59078950	9980	9980	9980	9980	0
236	20240617	173700	59078950	9980	9980	9980	9980	0
237	20240617	173600	59078950	9980	9980	9980	9980	0
238	20240617	173500	59078950	9980	9980	9980	9980	0
239	20240617	173400	59078950	9980	9980	9980	9980	0
240	20240617	173300	59078950	9980	9980	9980	9980	0
241	20240617	173200	59078950	9980	9980	9980	9980	0
242	20240617	173100	59078950	9980	9980	9980	9980	201
243	20240617	173000	59078950	9980	9980	9980	9980	0
244	20240617	172900	59078950	9980	9980	9980	9980	0
245	20240617	172800	59078950	9980	9980	9980	9980	0
246	20240617	172700	59078950	9980	9980	9980	9980	0
247	20240617	172600	59078950	9980	9980	9980	9980	0
248	20240617	172500	59078950	9980	9980	9980	9980	0
249	20240617	172400	59078950	9980	9980	9980	9980	0
250	20240617	172300	59078950	9980	9980	9980	9980	0
251	20240617	172200	59078950	9980	9980	9980	9980	0
252	20240617	172100	59078950	9980	9980	9980	9980	0
253	20240617	172000	59078950	9980	9980	9980	9980	0
254	20240617	171900	59078950	9980	9980	9980	9980	0
255	20240617	171800	59078950	9980	9980	9980	9980	0
256	20240617	171700	59078950	9980	9980	9980	9980	0
257	20240617	171600	59078950	9980	9980	9980	9980	0
258	20240617	171500	59078950	9980	9980	9980	9980	0
259	20240617	171400	59078950	9980	9980	9980	9980	0
260	20240617	171300	59078950	9980	9980	9980	9980	0
261	20240617	171200	59078950	9980	9980	9980	9980	0
262	20240617	171100	59078950	9980	9980	9980	9980	0
263	20240617	171000	59078950	9980	9980	9980	9980	0
264	20240617	170900	59078950	9980	9980	9980	9980	0
265	20240617	170800	59078950	9980	9980	9980	9980	0
266	20240617	170700	59078950	9980	9980	9980	9980	0
267	20240617	170600	59078950	9980	9980	9980	9980	0
268	20240617	170500	59078950	9980	9980	9980	9980	0
269	20240617	170400	59078950	9980	9980	9980	9980	0
270	20240617	170300	59078950	9980	9980	9980	9980	0
271	20240617	170200	59078950	9980	9980	9980	9980	0
272	20240617	170100	59078950	9980	9980	9980	9980	201
273	20240617	170000	59078950	9980	9980	9980	9980	0
274	20240617	165900	59078950	9980	9980	9980	9980	0
275	20240617	165800	59078950	9980	9980	9980	9980	0
276	20240617	165700	59078950	9980	9980	9980	9980	0
277	20240617	165600	59078950	9980	9980	9980	9980	0
278	20240617	165500	59078950	9980	9980	9980	9980	0
279	20240617	165400	59078950	9980	9980	9980	9980	0
280	20240617	165300	59078950	9980	9980	9980	9980	0
281	20240617	165200	59078950	9980	9980	9980	9980	0
282	20240617	165100	59078950	9980	9980	9980	9980	0
283	20240617	165000	59078950	9980	9980	9980	9980	0
284	20240617	164900	59078950	9980	9980	9980	9980	0
285	20240617	164800	59078950	9980	9980	9980	9980	0
286	20240617	164700	59078950	9980	9980	9980	9980	0
287	20240617	164600	59078950	9980	9980	9980	9980	0
288	20240617	164500	59078950	9980	9980	9980	9980	0
289	20240617	164400	59078950	9980	9980	9980	9980	0
290	20240617	164300	59078950	9980	9980	9980	9980	0
291	20240617	164200	59078950	9980	9980	9980	9980	0
292	20240617	164100	59078950	9980	9980	9980	9980	0
293	20240617	164000	59078950	9980	9980	9980	9980	0
294	20240617	163900	59078950	9980	9980	9980	9980	0
295	20240617	163800	59078950	9980	9980	9980	9980	0
296	20240617	163700	59078950	9980	9980	9980	9980	0
297	20240617	163600	59078950	9980	9980	9980	9980	0
298	20240617	163500	59078950	9980	9980	9980	9980	0
299	20240617	163400	59078950	9980	9980	9980	9980	0
300	20240617	163300	59078950	9980	9980	9980	9980	0
301	20240617	163200	59078950	9980	9980	9980	9980	0
302	20240617	163100	59078950	9980	9980	9980	9980	201
303	20240617	163000	59078950	9980	9980	9980	9980	0
304	20240617	162900	59078950	9980	9980	9980	9980	0
305	20240617	162800	59078950	9980	9980	9980	9980	0
306	20240617	162700	59078950	9980	9980	9980	9980	0
307	20240617	162600	59078950	9980	9980	9980	9980	0
308	20240617	162500	59078950	9980	9980	9980	9980	0
309	20240617	162400	59078950	9980	9980	9980	9980	0
310	20240617	162300	59078950	9980	9980	9980	9980	0
311	20240617	162200	59078950	9980	9980	9980	9980	0
312	20240617	162100	59078950	9980	9980	9980	9980	0
313	20240617	162000	59078950	9980	9980	9980	9980	0
314	20240617	161900	59078950	9980	9980	9980	9980	0
315	20240617	161800	59078950	9980	9980	9980	9980	0
316	20240617	161700	59078950	9980	9980	9980	9980	0
317	20240617	161600	59078950	9980	9980	9980	9980	0
318	20240617	161500	59078950	9980	9980	9980	9980	0
319	20240617	161400	59078950	9980	9980	9980	9980	0
320	20240617	161300	59078950	9980	9980	9980	9980	0
321	20240617	161200	59078950	9980	9980	9980	9980	0
322	20240617	161100	59078950	9980	9980	9980	9980	0
323	20240617	161000	59078950	9980	9980	9980	9980	0
324	20240617	160900	59078950	9980	9980	9980	9980	0
325	20240617	160800	59078950	9980	9980	9980	9980	0
326	20240617	160700	59078950	9980	9980	9980	9980	0
327	20240617	160600	59078950	9980	9980	9980	9980	0
328	20240617	160500	59078950	9980	9980	9980	9980	0
329	20240617	160400	59078950	9980	9980	9980	9980	0
330	20240617	160300	59078950	9980	9980	9980	9980	0
331	20240617	160200	59078950	9980	9980	9980	9980	0
332	20240617	160100	59078950	9980	9980	9980	9980	201
333	20240617	160000	59078950	9980	9980	9980	9980	0
334	20240617	155900	59078950	9980	9980	9980	9980	0
335	20240617	155800	59078950	9980	9980	9980	9980	0
336	20240617	155700	59078950	9980	9980	9980	9980	0
337	20240617	155600	59078950	9980	9980	9980	9980	0
338	20240617	155500	59078950	9980	9980	9980	9980	0
339	20240617	155400	59078950	9980	9980	9980	9980	0
340	20240617	155300	59078950	9980	9980	9980	9980	0
341	20240617	155200	59078950	9980	9980	9980	9980	0
342	20240617	155100	59078950	9980	9980	9980	9980	0
343	20240617	155000	59078950	9980	9980	9980	9980	0
344	20240617	154900	59078950	9980	9980	9980	9980	0
345	20240617	154800	59078950	9980	9980	9980	9980	0
346	20240617	154700	59078950	9980	9980	9980	9980	0
347	20240617	154600	59078950	9980	9980	9980	9980	0
348	20240617	154500	59078950	9980	9980	9980	9980	0
349	20240617	154400	59078950	9980	9980	9980	9980	0
350	20240617	154300	59078950	9980	9980	9980	9980	0
351	20240617	154200	59078950	9980	9980	9980	9980	0
352	20240617	154100	59078950	9980	9980	9980	9980	0
353	20240617	154000	59078950	9980	9980	9980	9980	0
354	20240617	153900	59078950	9980	9980	9980	9980	0
355	20240617	153800	59078950	9980	9980	9980	9980	0
356	20240617	153700	59078950	9980	9980	9980	9980	0
357	20240617	153600	59078950	9980	9980	9980	9980	0
358	20240617	153500	59078950	9980	9980	9980	9980	0
359	20240617	153400	59078950	9980	9980	9980	9980	0
360	20240617	153300	59078950	9980	9980	9980	9980	0
361	20240617	153200	59078950	9980	9980	9980	9980	0
362	20240617	153100	59078950	9980	9980	9980	9980	201
363	20240617	153000	59078950	9980	9980	9980	9980	201
364	20240617	152900	57072970	9980	9980	9980	9980	0
365	20240617	152800	57072970	9980	9980	9980	9980	0
366	20240617	152700	57072970	9980	9980	9980	9980	0
367	20240617	152600	57072970	9980	9980	9980	9980	0
368	20240617	152500	57072970	9980	9980	9980	9980	0
369	20240617	152400	57072970	9980	9980	9980	9980	0
370	20240617	152300	57072970	9980	9980	9980	9980	0
371	20240617	152200	57072970	9980	9980	9980	9980	0
372	20240617	152100	57072970	9980	9980	9980	9980	0
373	20240617	152000	57072970	9980	9980	9980	9980	0
374	20240617	151900	57072970	9980	9980	9980	9980	0
375	20240617	151800	57072970	9980	9980	9980	9970	12
376	20240617	151700	56953230	9970	9970	9970	9970	0
377	20240617	151600	56953230	9970	9970	9970	9970	0
378	20240617	151500	56953230	9970	9970	9970	9970	0
379	20240617	151400	56953230	9970	9970	9970	9970	0
380	20240617	151300	56953230	9970	9970	9970	9970	0
381	20240617	151200	56953230	9970	9970	9970	9970	0
382	20240617	151100	56953230	9970	9970	9970	9970	0
383	20240617	151000	56953230	9970	9970	9970	9970	0
384	20240617	150900	56953230	9970	9970	9970	9970	0
385	20240617	150800	56953230	9970	9970	9970	9970	0
386	20240617	150700	56953230	9970	9970	9970	9970	0
387	20240617	150600	56953230	9970	9970	9970	9970	0
388	20240617	150500	56953230	9970	9970	9970	9970	0
389	20240617	150400	56953230	9970	9970	9970	9970	0
390	20240617	150300	56953230	9970	9970	9970	9970	0
391	20240617	150200	56953230	9970	9970	9970	9970	0
392	20240617	150100	56953230	9970	9970	9970	9970	0
393	20240617	150000	56953230	9970	9970	9970	9970	1
394	20240617	145900	56943260	9970	9970	9970	9970	0
395	20240617	145800	56943260	9970	9970	9970	9970	0
396	20240617	145700	56943260	9970	9970	9970	9970	0
397	20240617	145600	56943260	9970	9970	9970	9970	1
398	20240617	145500	56933290	9970	9970	9970	9970	0
399	20240617	145400	56933290	9970	9970	9970	9970	0
400	20240617	145300	56933290	9970	9970	9970	9970	0
401	20240617	145200	56933290	9970	9970	9970	9970	1
402	20240617	145100	56923320	9970	9970	9970	9970	0
403	20240617	145000	56923320	9970	9970	9970	9970	0
404	20240617	144900	56923320	9970	9970	9970	9970	3
405	20240617	144800	56893410	9970	9970	9970	9970	0
406	20240617	144700	56893410	9970	9970	9970	9970	0
407	20240617	144600	56893410	9970	9970	9970	9970	0
408	20240617	144500	56893410	9970	9970	9970	9970	1
409	20240617	144400	56883440	9970	9970	9970	9970	0
410	20240617	144300	56883440	9970	9970	9970	9970	0
411	20240617	144200	56883440	9970	9970	9970	9970	0
412	20240617	144100	56883440	9970	9970	9970	9970	1
413	20240617	144000	56873470	9970	9970	9970	9970	0
414	20240617	143900	56873470	9970	9970	9970	9970	0
415	20240617	143800	56873470	9970	9970	9970	9970	3
416	20240617	143700	56843560	9970	9970	9970	9970	0
417	20240617	143600	56843560	9970	9970	9970	9970	0
418	20240617	143500	56843560	9970	9970	9970	9970	0
419	20240617	143400	56843560	9970	9970	9970	9970	1
420	20240617	143300	56833590	9970	9970	9970	9970	0
421	20240617	143200	56833590	9970	9970	9970	9970	0
422	20240617	143100	56833590	9970	9970	9970	9970	0
423	20240617	143000	56833590	9970	9970	9970	9970	1
424	20240617	142900	56823620	9970	9970	9970	9970	0
425	20240617	142800	56823620	9970	9970	9970	9970	0
426	20240617	142700	56823620	9970	9970	9970	9970	1
427	20240617	142600	56813650	9970	9970	9970	9970	0
428	20240617	142500	56813650	9970	9970	9970	9970	0
429	20240617	142400	56813650	9970	9970	9970	9970	0
430	20240617	142300	56813650	9970	9970	9970	9970	1
431	20240617	142200	56803680	9970	9970	9970	9970	0
432	20240617	142100	56803680	9970	9970	9970	9970	0
433	20240617	142000	56803680	9970	9970	9970	9970	0
434	20240617	141900	56803680	9970	9970	9970	9970	1
435	20240617	141800	56793710	9970	9970	9970	9970	0
436	20240617	141700	56793710	9970	9970	9970	9970	0
437	20240617	141600	56793710	9970	9970	9970	9970	1
438	20240617	141500	56783740	9970	9970	9970	9970	0
439	20240617	141400	56783740	9970	9970	9970	9970	0
440	20240617	141300	56783740	9970	9970	9970	9970	0
441	20240617	141200	56783740	9970	9970	9970	9970	1
442	20240617	141100	56773770	9970	9970	9970	9970	0
443	20240617	141000	56773770	9970	9970	9970	9970	0
444	20240617	140900	56773770	9970	9970	9970	9970	0
445	20240617	140800	56773770	9970	9970	9970	9970	1
446	20240617	140700	56763800	9970	9970	9970	9970	0
447	20240617	140600	56763800	9970	9970	9970	9970	0
448	20240617	140500	56763800	9970	9970	9970	9970	1
449	20240617	140400	56753830	9970	9970	9970	9970	0
450	20240617	140300	56753830	9970	9970	9970	9970	0
451	20240617	140200	56753830	9970	9970	9970	9970	0
452	20240617	140100	56753830	9970	9970	9970	9970	1
453	20240617	140000	56743860	9970	9970	9970	9970	0
454	20240617	135900	56743860	9970	9970	9970	9970	0
455	20240617	135800	56743860	9970	9970	9970	9970	0
456	20240617	135700	56743860	9970	9970	9970	9970	1
457	20240617	135600	56733890	9970	9970	9970	9970	0
458	20240617	135500	56733890	9970	9970	9970	9970	0
459	20240617	135400	56733890	9970	9970	9970	9970	1
460	20240617	135300	56723920	9980	9980	9980	9980	0
461	20240617	135200	56723920	9980	9980	9980	9980	5
462	20240617	135100	56674020	9970	9970	9970	9970	0
463	20240617	135000	56674020	9970	9970	9970	9970	1
464	20240617	134900	56664050	9970	9970	9970	9970	0
465	20240617	134800	56664050	9970	9970	9970	9970	0
466	20240617	134700	56664050	9970	9970	9970	9970	1
467	20240617	134600	56654080	9970	9970	9970	9970	0
468	20240617	134500	56654080	9970	9970	9970	9970	0
469	20240617	134400	56654080	9970	9970	9970	9970	0
470	20240617	134300	56654080	9970	9970	9970	9970	1
471	20240617	134200	56644110	9970	9970	9970	9970	0
472	20240617	134100	56644110	9970	9970	9970	9970	0
473	20240617	134000	56644110	9970	9970	9970	9970	0
474	20240617	133900	56644110	9970	9970	9970	9970	1
475	20240617	133800	56634140	9970	9970	9970	9970	0
476	20240617	133700	56634140	9970	9970	9970	9970	0
477	20240617	133600	56634140	9970	9970	9970	9970	1
478	20240617	133500	56624170	9970	9970	9970	9970	0
479	20240617	133400	56624170	9970	9970	9970	9970	0
480	20240617	133300	56624170	9970	9970	9970	9970	0
481	20240617	133200	56624170	9970	9970	9970	9970	1
482	20240617	133100	56614200	9970	9970	9970	9970	0
483	20240617	133000	56614200	9970	9970	9970	9970	0
484	20240617	132900	56614200	9970	9970	9970	9970	0
485	20240617	132800	56614200	9970	9970	9970	9970	1
486	20240617	132700	56604230	9970	9970	9970	9970	0
487	20240617	132600	56604230	9970	9970	9970	9970	0
488	20240617	132500	56604230	9970	9970	9970	9970	1
489	20240617	132400	56594260	9970	9970	9970	9970	0
490	20240617	132300	56594260	9970	9970	9970	9970	0
491	20240617	132200	56594260	9970	9970	9970	9970	0
492	20240617	132100	56594260	9970	9970	9970	9970	1
493	20240617	132000	56584290	9970	9970	9970	9970	0
494	20240617	131900	56584290	9970	9970	9970	9970	0
495	20240617	131800	56584290	9970	9970	9970	9970	0
496	20240617	131700	56584290	9970	9970	9970	9970	1
497	20240617	131600	56574320	9970	9970	9970	9970	0
498	20240617	131500	56574320	9970	9970	9970	9970	0
499	20240617	131400	56574320	9970	9970	9970	9970	1
500	20240617	131300	56564350	9970	9970	9970	9970	0
501	20240617	131200	56564350	9970	9970	9970	9970	0
502	20240617	131100	56564350	9970	9970	9970	9970	0
503	20240617	131000	56564350	9970	9970	9970	9970	1
504	20240617	130900	56554380	9970	9970	9970	9970	0
505	20240617	130800	56554380	9970	9970	9970	9970	0
506	20240617	130700	56554380	9970	9970	9970	9970	1
507	20240617	130600	56544410	9980	9980	9980	9980	0
508	20240617	130500	56544410	9980	9980	9980	9980	1000
509	20240617	130400	46564410	9970	9970	9970	9970	0
510	20240617	130300	46564410	9970	9970	9970	9970	1
511	20240617	130200	46554440	9970	9970	9970	9970	0
512	20240617	130100	46554440	9970	9970	9970	9970	0
513	20240617	130000	46554440	9970	9970	9970	9970	0
514	20240617	125900	46554440	9970	9970	9970	9970	1
515	20240617	125800	46544470	9970	9970	9970	9970	0
516	20240617	125700	46544470	9970	9970	9970	9970	0
517	20240617	125600	46544470	9970	9970	9970	9970	1
518	20240617	125500	46534500	9970	9970	9970	9970	0
519	20240617	125400	46534500	9970	9970	9970	9970	0
520	20240617	125300	46534500	9970	9970	9970	9970	0
521	20240617	125200	46534500	9970	9970	9970	9970	1
522	20240617	125100	46524530	9970	9970	9970	9970	0
523	20240617	125000	46524530	9970	9970	9970	9970	0
524	20240617	124900	46524530	9970	9970	9970	9970	0
525	20240617	124800	46524530	9970	9970	9970	9970	1
526	20240617	124700	46514560	9970	9970	9970	9970	0
527	20240617	124600	46514560	9970	9970	9970	9970	0
528	20240617	124500	46514560	9970	9970	9970	9970	1
529	20240617	124400	46504590	9980	9980	9980	9980	0
530	20240617	124300	46504590	9980	9980	9980	9980	0
531	20240617	124200	46504590	9980	9980	9980	9980	0
532	20240617	124100	46504590	9980	9970	9980	9970	6
533	20240617	124000	46444720	9970	9970	9970	9970	0
534	20240617	123900	46444720	9970	9970	9970	9970	0
535	20240617	123800	46444720	9970	9970	9970	9970	1
536	20240617	123700	46434750	9970	9970	9970	9970	0
537	20240617	123600	46434750	9970	9970	9970	9970	0
538	20240617	123500	46434750	9970	9970	9970	9970	0
539	20240617	123400	46434750	9970	9970	9970	9970	1
540	20240617	123300	46424780	9970	9970	9970	9970	0
541	20240617	123200	46424780	9970	9970	9970	9970	0
542	20240617	123100	46424780	9970	9970	9970	9970	0
543	20240617	123000	46424780	9970	9970	9970	9970	1
544	20240617	122900	46414810	9970	9970	9970	9970	0
545	20240617	122800	46414810	9970	9970	9970	9970	0
546	20240617	122700	46414810	9970	9970	9970	9970	1
547	20240617	122600	46404840	9970	9970	9970	9970	0
548	20240617	122500	46404840	9970	9970	9970	9970	0
549	20240617	122400	46404840	9970	9970	9970	9970	0
550	20240617	122300	46404840	9970	9970	9970	9970	1
551	20240617	122200	46394870	9970	9970	9970	9970	0
552	20240617	122100	46394870	9970	9970	9970	9970	0
553	20240617	122000	46394870	9970	9970	9970	9970	0
554	20240617	121900	46394870	9970	9970	9970	9970	1
555	20240617	121800	46384900	9970	9970	9970	9970	0
556	20240617	121700	46384900	9970	9970	9970	9970	0
557	20240617	121600	46384900	9970	9970	9970	9970	1
558	20240617	121500	46374930	9970	9970	9970	9970	0
559	20240617	121400	46374930	9970	9970	9970	9970	0
560	20240617	121300	46374930	9970	9970	9970	9970	0
561	20240617	121200	46374930	9970	9970	9970	9970	1
562	20240617	121100	46364960	9970	9970	9970	9970	0
563	20240617	121000	46364960	9970	9970	9970	9970	0
564	20240617	120900	46364960	9970	9970	9970	9970	0
565	20240617	120800	46364960	9970	9970	9970	9970	1
566	20240617	120700	46354990	9970	9970	9970	9970	0
567	20240617	120600	46354990	9970	9970	9970	9970	0
568	20240617	120500	46354990	9970	9980	9980	9970	7
569	20240617	120400	46285140	9970	9970	9970	9970	0
570	20240617	120300	46285140	9970	9970	9970	9970	0
571	20240617	120200	46285140	9970	9970	9970	9970	0
572	20240617	120100	46285140	9970	9970	9970	9970	1
573	20240617	120000	46275170	9970	9970	9970	9970	0
574	20240617	115900	46275170	9970	9970	9970	9970	0
575	20240617	115800	46275170	9970	9970	9970	9970	1
576	20240617	115700	46265200	9970	9970	9970	9970	0
577	20240617	115600	46265200	9970	9970	9970	9970	0
578	20240617	115500	46265200	9970	9970	9970	9970	0
579	20240617	115400	46265200	9970	9970	9970	9970	1
580	20240617	115300	46255230	9970	9970	9970	9970	0
581	20240617	115200	46255230	9970	9970	9970	9970	0
582	20240617	115100	46255230	9970	9970	9970	9970	0
583	20240617	115000	46255230	9970	9970	9970	9970	1
584	20240617	114900	46245260	9970	9970	9970	9970	0
585	20240617	114800	46245260	9970	9970	9970	9970	0
586	20240617	114700	46245260	9970	9970	9970	9970	1
587	20240617	114600	46235290	9970	9970	9970	9970	0
588	20240617	114500	46235290	9970	9970	9970	9970	0
589	20240617	114400	46235290	9970	9970	9970	9970	0
590	20240617	114300	46235290	9970	9970	9970	9970	1
591	20240617	114200	46225320	9970	9970	9970	9970	0
592	20240617	114100	46225320	9970	9970	9970	9970	0
593	20240617	114000	46225320	9970	9970	9970	9970	0
594	20240617	113900	46225320	9970	9970	9970	9970	1
595	20240617	113800	46215350	9970	9970	9970	9970	0
596	20240617	113700	46215350	9970	9970	9970	9970	0
597	20240617	113600	46215350	9970	9970	9970	9970	1
598	20240617	113500	46205380	9970	9970	9970	9970	0
599	20240617	113400	46205380	9970	9970	9970	9970	0
600	20240617	113300	46205380	9970	9970	9970	9970	0
601	20240617	113200	46205380	9970	9970	9970	9970	1
602	20240617	113100	46195410	9970	9970	9970	9970	0
603	20240617	113000	46195410	9970	9970	9970	9970	0
604	20240617	112900	46195410	9970	9970	9970	9970	0
605	20240617	112800	46195410	9970	9970	9970	9970	1
606	20240617	112700	46185440	9970	9970	9970	9970	271
607	20240617	112600	43483570	9970	9970	9970	9970	0
608	20240617	112500	43483570	9970	9970	9970	9970	1
609	20240617	112400	43473600	9970	9970	9970	9970	0
610	20240617	112300	43473600	9970	9970	9970	9970	0
611	20240617	112200	43473600	9970	9970	9970	9970	0
612	20240617	112100	43473600	9970	9970	9970	9970	1
613	20240617	112000	43463630	9970	9970	9970	9970	0
614	20240617	111900	43463630	9970	9970	9970	9970	0
615	20240617	111800	43463630	9970	9970	9970	9970	1
616	20240617	111700	43453660	9970	9970	9970	9970	0
617	20240617	111600	43453660	9970	9970	9970	9970	0
618	20240617	111500	43453660	9970	9970	9970	9970	0
619	20240617	111400	43453660	9970	9970	9970	9970	1
620	20240617	111300	43443690	9970	9970	9970	9970	0
621	20240617	111200	43443690	9970	9970	9970	9970	0
622	20240617	111100	43443690	9970	9970	9970	9970	0
623	20240617	111000	43443690	9970	9970	9970	9970	1
624	20240617	110900	43433720	9970	9970	9970	9970	0
625	20240617	110800	43433720	9970	9970	9970	9970	0
626	20240617	110700	43433720	9970	9970	9970	9970	1
627	20240617	110600	43423750	9970	9970	9970	9970	0
628	20240617	110500	43423750	9970	9970	9970	9970	0
629	20240617	110400	43423750	9970	9970	9970	9970	0
630	20240617	110300	43423750	9970	9970	9970	9970	1
631	20240617	110200	43413780	9970	9970	9970	9970	0
632	20240617	110100	43413780	9970	9970	9970	9970	0
633	20240617	110000	43413780	9970	9970	9970	9970	0
634	20240617	105900	43413780	9970	9970	9970	9970	1
635	20240617	105800	43403810	9970	9970	9970	9970	0
636	20240617	105700	43403810	9970	9970	9970	9970	0
637	20240617	105600	43403810	9970	9970	9970	9970	1
638	20240617	105500	43393840	9970	9970	9970	9970	0
639	20240617	105400	43393840	9970	9970	9970	9970	0
640	20240617	105300	43393840	9970	9970	9970	9970	0
641	20240617	105200	43393840	9970	9970	9970	9970	1
642	20240617	105100	43383870	9970	9970	9970	9970	0
643	20240617	105000	43383870	9970	9970	9970	9970	0
644	20240617	104900	43383870	9970	9970	9970	9970	1
645	20240617	104800	43373900	9970	9970	9970	9970	0
646	20240617	104700	43373900	9970	9970	9970	9970	0
647	20240617	104600	43373900	9970	9970	9970	9970	0
648	20240617	104500	43373900	9970	9970	9970	9970	1
649	20240617	104400	43363930	9970	9970	9970	9970	0
650	20240617	104300	43363930	9970	9970	9970	9970	0
651	20240617	104200	43363930	9970	9970	9970	9970	1
652	20240617	104100	43353960	9980	9980	9980	9980	363
653	20240617	104000	39731220	9980	9980	9980	9980	1000
654	20240617	103900	29751220	9980	9980	9980	9980	0
655	20240617	103800	29751220	9980	9980	9980	9980	1
656	20240617	103700	29741240	9980	9980	9980	9980	0
657	20240617	103600	29741240	9980	9980	9980	9980	0
658	20240617	103500	29741240	9980	9980	9980	9980	0
659	20240617	103400	29741240	9980	9980	9980	9980	1
660	20240617	103300	29731260	9980	9980	9980	9980	0
661	20240617	103200	29731260	9980	9980	9980	9980	0
662	20240617	103100	29731260	9980	9980	9980	9980	1
663	20240617	103000	29721280	9990	9990	9990	9990	0
664	20240617	102900	29721280	9990	9990	9990	9990	0
665	20240617	102800	29721280	9990	9990	9990	9990	1
666	20240617	102700	29711290	9980	9980	9980	9980	1
667	20240617	102600	29701310	9980	9980	9980	9980	0
668	20240617	102500	29701310	9980	9980	9980	9980	0
669	20240617	102400	29701310	9980	9980	9980	9980	0
670	20240617	102300	29701310	9980	9980	9980	9980	1
671	20240617	102200	29691330	9980	9980	9980	9980	0
672	20240617	102100	29691330	9980	9980	9980	9980	0
673	20240617	102000	29691330	9980	9980	9980	9980	0
674	20240617	101900	29691330	9980	9980	9980	9980	1
675	20240617	101800	29681350	9980	9980	9980	9980	0
676	20240617	101700	29681350	9980	9980	9980	9980	0
677	20240617	101600	29681350	9980	9980	9980	9980	1
678	20240617	101500	29671370	9980	9980	9980	9980	0
679	20240617	101400	29671370	9980	9980	9980	9980	0
680	20240617	101300	29671370	9980	9980	9980	9980	0
681	20240617	101200	29671370	9980	9980	9980	9980	1
682	20240617	101100	29661390	9980	9980	9980	9980	0
683	20240617	101000	29661390	9980	9980	9980	9980	0
684	20240617	100900	29661390	9980	9980	9980	9980	1
685	20240617	100800	29651410	9980	9980	9980	9980	0
686	20240617	100700	29651410	9980	9980	9980	9980	0
687	20240617	100600	29651410	9980	9980	9980	9980	0
688	20240617	100500	29651410	9980	9980	9980	9980	1
689	20240617	100400	29641430	9980	9980	9980	9980	0
690	20240617	100300	29641430	9980	9980	9980	9980	0
691	20240617	100200	29641430	9980	9980	9980	9980	0
692	20240617	100100	29641430	9980	9980	9980	9980	1
693	20240617	100000	29631450	9980	9980	9980	9980	0
694	20240617	095900	29631450	9980	9980	9980	9980	0
695	20240617	095800	29631450	9980	9980	9980	9980	1
696	20240617	095700	29621470	9980	9980	9980	9980	0
697	20240617	095600	29621470	9980	9980	9980	9980	0
698	20240617	095500	29621470	9980	9980	9980	9980	0
699	20240617	095400	29621470	9980	9980	9980	9980	1
700	20240617	095300	29611490	9980	9980	9980	9980	0
701	20240617	095200	29611490	9980	9980	9980	9980	0
702	20240617	095100	29611490	9980	9980	9980	9980	0
703	20240617	095000	29611490	9980	9980	9980	9980	1
704	20240617	094900	29601510	9980	9980	9980	9980	0
705	20240617	094800	29601510	9980	9980	9980	9980	0
706	20240617	094700	29601510	9980	9980	9980	9980	1
707	20240617	094600	29591530	9980	9980	9980	9980	15
708	20240617	094500	29441830	9980	9980	9980	9980	0
709	20240617	094400	29441830	9980	9980	9980	9980	0
710	20240617	094300	29441830	9980	9980	9980	9980	1
711	20240617	094200	29431850	9980	9980	9980	9980	0
712	20240617	094100	29431850	9980	9980	9980	9980	0
713	20240617	094000	29431850	9980	9980	9980	9980	0
714	20240617	093900	29431850	9980	9980	9980	9980	1
715	20240617	093800	29421870	9980	9980	9980	9980	0
716	20240617	093700	29421870	9980	9980	9980	9980	0
717	20240617	093600	29421870	9980	9980	9980	9980	1
718	20240617	093500	29411890	9980	9980	9980	9980	0
719	20240617	093400	29411890	9980	9980	9980	9980	0
720	20240617	093300	29411890	9980	9980	9980	9980	0
721	20240617	093200	29411890	9980	9980	9980	9980	128
722	20240617	093100	28134450	9980	9980	9980	9980	0
723	20240617	093000	28134450	9980	9980	9980	9980	0
724	20240617	092900	28134450	9980	9980	9980	9980	1
725	20240617	092800	28124470	9980	9980	9980	9980	0
726	20240617	092700	28124470	9980	9980	9980	9980	0
727	20240617	092600	28124470	9980	9980	9980	9980	0
728	20240617	092500	28124470	9980	9980	9980	9980	1
729	20240617	092400	28114490	9980	9980	9980	9980	0
730	20240617	092300	28114490	9980	9980	9980	9980	0
731	20240617	092200	28114490	9980	9980	9980	9980	0
732	20240617	092100	28114490	9980	9980	9980	9980	2133
733	20240617	092000	6827150	9980	9980	9980	9980	75
734	20240617	091900	6078650	9990	9990	9990	9990	50
735	20240617	091800	5579150	9980	9980	9980	9980	1
736	20240617	091700	5569170	9980	9980	9980	9980	0
737	20240617	091600	5569170	9980	9970	9980	9970	47
738	20240617	091500	5100130	9960	9960	9960	9960	0
739	20240617	091400	5100130	9960	9960	9960	9960	1
740	20240617	091300	5090170	9960	9960	9960	9960	0
741	20240617	091200	5090170	9960	9970	9970	9960	501
742	20240617	091100	99710	9960	9960	9960	9960	0
743	20240617	091000	99710	9960	9960	9960	9960	1
744	20240617	090900	89750	9960	9960	9960	9960	0
745	20240617	090800	89750	9960	9960	9960	9960	0
746	20240617	090700	89750	9960	9960	9960	9960	1
747	20240617	090600	79790	9980	9970	9980	9970	5
748	20240617	090500	29900	9960	9960	9960	9960	0
749	20240617	090400	29900	9960	9960	9960	9960	0
750	20240617	090300	29900	9960	9960	9960	9960	1
751	20240617	090200	19940	9960	9960	9960	9960	0
752	20240617	090100	19940	9960	9960	9960	9960	0
753	20240617	090000	19940	9960	9980	9980	9960	2