KissMeData/159010/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	202900	188862340	10010	10010	10010	10010	10
3	20240607	202800	188862340	10010	10010	10010	10010	0
4	20240607	202700	188862340	10010	10010	10010	10010	0
5	20240607	202600	188862340	10010	10010	10010	10010	0
6	20240607	202500	188862340	10010	10010	10010	10010	0
7	20240607	202400	188862340	10010	10010	10010	10010	0
8	20240607	202300	188862340	10010	10010	10010	10010	0
9	20240607	202200	188862340	10010	10010	10010	10010	0
10	20240607	202100	188862340	10010	10010	10010	10010	0
11	20240607	202000	188862340	10010	10010	10010	10010	0
12	20240607	201900	188862340	10010	10010	10010	10010	0
13	20240607	201800	188862340	10010	10010	10010	10010	0
14	20240607	201700	188862340	10010	10010	10010	10010	0
15	20240607	201600	188862340	10010	10010	10010	10010	0
16	20240607	201500	188862340	10010	10010	10010	10010	0
17	20240607	201400	188862340	10010	10010	10010	10010	0
18	20240607	201300	188862340	10010	10010	10010	10010	0
19	20240607	201200	188862340	10010	10010	10010	10010	0
20	20240607	201100	188862340	10010	10010	10010	10010	0
21	20240607	201000	188862340	10010	10010	10010	10010	0
22	20240607	200900	188862340	10010	10010	10010	10010	0
23	20240607	200800	188862340	10010	10010	10010	10010	0
24	20240607	200700	188862340	10010	10010	10010	10010	0
25	20240607	200600	188862340	10010	10010	10010	10010	0
26	20240607	200500	188862340	10010	10010	10010	10010	0
27	20240607	200400	188862340	10010	10010	10010	10010	0
28	20240607	200300	188862340	10010	10010	10010	10010	0
29	20240607	200200	188862340	10010	10010	10010	10010	0
30	20240607	200100	188862340	10010	10010	10010	10010	0
31	20240607	200000	188862340	10010	10010	10010	10010	0
32	20240607	195900	188862340	10010	10010	10010	10010	10
33	20240607	195800	188862340	10010	10010	10010	10010	0
34	20240607	195700	188862340	10010	10010	10010	10010	0
35	20240607	195600	188862340	10010	10010	10010	10010	0
36	20240607	195500	188862340	10010	10010	10010	10010	0
37	20240607	195400	188862340	10010	10010	10010	10010	0
38	20240607	195300	188862340	10010	10010	10010	10010	0
39	20240607	195200	188862340	10010	10010	10010	10010	0
40	20240607	195100	188862340	10010	10010	10010	10010	0
41	20240607	195000	188862340	10010	10010	10010	10010	0
42	20240607	194900	188862340	10010	10010	10010	10010	0
43	20240607	194800	188862340	10010	10010	10010	10010	0
44	20240607	194700	188862340	10010	10010	10010	10010	0
45	20240607	194600	188862340	10010	10010	10010	10010	0
46	20240607	194500	188862340	10010	10010	10010	10010	0
47	20240607	194400	188862340	10010	10010	10010	10010	0
48	20240607	194300	188862340	10010	10010	10010	10010	0
49	20240607	194200	188862340	10010	10010	10010	10010	0
50	20240607	194100	188862340	10010	10010	10010	10010	0
51	20240607	194000	188862340	10010	10010	10010	10010	0
52	20240607	193900	188862340	10010	10010	10010	10010	0
53	20240607	193800	188862340	10010	10010	10010	10010	0
54	20240607	193700	188862340	10010	10010	10010	10010	0
55	20240607	193600	188862340	10010	10010	10010	10010	0
56	20240607	193500	188862340	10010	10010	10010	10010	0
57	20240607	193400	188862340	10010	10010	10010	10010	0
58	20240607	193300	188862340	10010	10010	10010	10010	0
59	20240607	193200	188862340	10010	10010	10010	10010	0
60	20240607	193100	188862340	10010	10010	10010	10010	0
61	20240607	193000	188862340	10010	10010	10010	10010	0
62	20240607	192900	188862340	10010	10010	10010	10010	10
63	20240607	192800	188862340	10010	10010	10010	10010	0
64	20240607	192700	188862340	10010	10010	10010	10010	0
65	20240607	192600	188862340	10010	10010	10010	10010	0
66	20240607	192500	188862340	10010	10010	10010	10010	0
67	20240607	192400	188862340	10010	10010	10010	10010	0
68	20240607	192300	188862340	10010	10010	10010	10010	0
69	20240607	192200	188862340	10010	10010	10010	10010	0
70	20240607	192100	188862340	10010	10010	10010	10010	0
71	20240607	192000	188862340	10010	10010	10010	10010	0
72	20240607	191900	188862340	10010	10010	10010	10010	0
73	20240607	191800	188862340	10010	10010	10010	10010	0
74	20240607	191700	188862340	10010	10010	10010	10010	0
75	20240607	191600	188862340	10010	10010	10010	10010	0
76	20240607	191500	188862340	10010	10010	10010	10010	0
77	20240607	191400	188862340	10010	10010	10010	10010	0
78	20240607	191300	188862340	10010	10010	10010	10010	0
79	20240607	191200	188862340	10010	10010	10010	10010	0
80	20240607	191100	188862340	10010	10010	10010	10010	0
81	20240607	191000	188862340	10010	10010	10010	10010	0
82	20240607	190900	188862340	10010	10010	10010	10010	0
83	20240607	190800	188862340	10010	10010	10010	10010	0
84	20240607	190700	188862340	10010	10010	10010	10010	0
85	20240607	190600	188862340	10010	10010	10010	10010	0
86	20240607	190500	188862340	10010	10010	10010	10010	0
87	20240607	190400	188862340	10010	10010	10010	10010	0
88	20240607	190300	188862340	10010	10010	10010	10010	0
89	20240607	190200	188862340	10010	10010	10010	10010	0
90	20240607	190100	188862340	10010	10010	10010	10010	0
91	20240607	190000	188862340	10010	10010	10010	10010	0
92	20240607	185900	188862340	10010	10010	10010	10010	10
93	20240607	185800	188862340	10010	10010	10010	10010	0
94	20240607	185700	188862340	10010	10010	10010	10010	0
95	20240607	185600	188862340	10010	10010	10010	10010	0
96	20240607	185500	188862340	10010	10010	10010	10010	0
97	20240607	185400	188862340	10010	10010	10010	10010	0
98	20240607	185300	188862340	10010	10010	10010	10010	0
99	20240607	185200	188862340	10010	10010	10010	10010	0
100	20240607	185100	188862340	10010	10010	10010	10010	0
101	20240607	185000	188862340	10010	10010	10010	10010	0
102	20240607	184900	188862340	10010	10010	10010	10010	0
103	20240607	184800	188862340	10010	10010	10010	10010	0
104	20240607	184700	188862340	10010	10010	10010	10010	0
105	20240607	184600	188862340	10010	10010	10010	10010	0
106	20240607	184500	188862340	10010	10010	10010	10010	0
107	20240607	184400	188862340	10010	10010	10010	10010	0
108	20240607	184300	188862340	10010	10010	10010	10010	0
109	20240607	184200	188862340	10010	10010	10010	10010	0
110	20240607	184100	188862340	10010	10010	10010	10010	0
111	20240607	184000	188862340	10010	10010	10010	10010	0
112	20240607	183900	188862340	10010	10010	10010	10010	0
113	20240607	183800	188862340	10010	10010	10010	10010	0
114	20240607	183700	188862340	10010	10010	10010	10010	0
115	20240607	183600	188862340	10010	10010	10010	10010	0
116	20240607	183500	188862340	10010	10010	10010	10010	0
117	20240607	183400	188862340	10010	10010	10010	10010	0
118	20240607	183300	188862340	10010	10010	10010	10010	0
119	20240607	183200	188862340	10010	10010	10010	10010	0
120	20240607	183100	188862340	10010	10010	10010	10010	0
121	20240607	183000	188862340	10010	10010	10010	10010	0
122	20240607	182900	188862340	10010	10010	10010	10010	10
123	20240607	182800	188862340	10010	10010	10010	10010	0
124	20240607	182700	188862340	10010	10010	10010	10010	0
125	20240607	182600	188862340	10010	10010	10010	10010	0
126	20240607	182500	188862340	10010	10010	10010	10010	0
127	20240607	182400	188862340	10010	10010	10010	10010	0
128	20240607	182300	188862340	10010	10010	10010	10010	0
129	20240607	182200	188862340	10010	10010	10010	10010	0
130	20240607	182100	188862340	10010	10010	10010	10010	0
131	20240607	182000	188862340	10010	10010	10010	10010	0
132	20240607	181900	188862340	10010	10010	10010	10010	0
133	20240607	181800	188862340	10010	10010	10010	10010	0
134	20240607	181700	188862340	10010	10010	10010	10010	0
135	20240607	181600	188862340	10010	10010	10010	10010	0
136	20240607	181500	188862340	10010	10010	10010	10010	0
137	20240607	181400	188862340	10010	10010	10010	10010	0
138	20240607	181300	188862340	10010	10010	10010	10010	0
139	20240607	181200	188862340	10010	10010	10010	10010	0
140	20240607	181100	188862340	10010	10010	10010	10010	0
141	20240607	181000	188862340	10010	10010	10010	10010	0
142	20240607	180900	188862340	10010	10010	10010	10010	0
143	20240607	180800	188862340	10010	10010	10010	10010	0
144	20240607	180700	188862340	10010	10010	10010	10010	0
145	20240607	180600	188862340	10010	10010	10010	10010	0
146	20240607	180500	188862340	10010	10010	10010	10010	0
147	20240607	180400	188862340	10010	10010	10010	10010	0
148	20240607	180300	188862340	10010	10010	10010	10010	0
149	20240607	180200	188862340	10010	10010	10010	10010	0
150	20240607	180100	188862340	10010	10010	10010	10010	0
151	20240607	180000	188862340	10010	10010	10010	10010	0
152	20240607	175900	188862340	10010	10010	10010	10010	10
153	20240607	175800	188862340	10010	10010	10010	10010	0
154	20240607	175700	188862340	10010	10010	10010	10010	0
155	20240607	175600	188862340	10010	10010	10010	10010	0
156	20240607	175500	188862340	10010	10010	10010	10010	0
157	20240607	175400	188862340	10010	10010	10010	10010	0
158	20240607	175300	188862340	10010	10010	10010	10010	0
159	20240607	175200	188862340	10010	10010	10010	10010	0
160	20240607	175100	188862340	10010	10010	10010	10010	0
161	20240607	175000	188862340	10010	10010	10010	10010	0
162	20240607	174900	188862340	10010	10010	10010	10010	0
163	20240607	174800	188862340	10010	10010	10010	10010	0
164	20240607	174700	188862340	10010	10010	10010	10010	0
165	20240607	174600	188862340	10010	10010	10010	10010	0
166	20240607	174500	188862340	10010	10010	10010	10010	0
167	20240607	174400	188862340	10010	10010	10010	10010	0
168	20240607	174300	188862340	10010	10010	10010	10010	0
169	20240607	174200	188862340	10010	10010	10010	10010	0
170	20240607	174100	188862340	10010	10010	10010	10010	0
171	20240607	174000	188862340	10010	10010	10010	10010	0
172	20240607	173900	188862340	10010	10010	10010	10010	0
173	20240607	173800	188862340	10010	10010	10010	10010	0
174	20240607	173700	188862340	10010	10010	10010	10010	0
175	20240607	173600	188862340	10010	10010	10010	10010	0
176	20240607	173500	188862340	10010	10010	10010	10010	0
177	20240607	173400	188862340	10010	10010	10010	10010	0
178	20240607	173300	188862340	10010	10010	10010	10010	0
179	20240607	173200	188862340	10010	10010	10010	10010	0
180	20240607	173100	188862340	10010	10010	10010	10010	0
181	20240607	173000	188862340	10010	10010	10010	10010	0
182	20240607	172900	188862340	10010	10010	10010	10010	10
183	20240607	172800	188862340	10010	10010	10010	10010	0
184	20240607	172700	188862340	10010	10010	10010	10010	0
185	20240607	172600	188862340	10010	10010	10010	10010	0
186	20240607	172500	188862340	10010	10010	10010	10010	0
187	20240607	172400	188862340	10010	10010	10010	10010	0
188	20240607	172300	188862340	10010	10010	10010	10010	0
189	20240607	172200	188862340	10010	10010	10010	10010	0
190	20240607	172100	188862340	10010	10010	10010	10010	0
191	20240607	172000	188862340	10010	10010	10010	10010	0
192	20240607	171900	188862340	10010	10010	10010	10010	0
193	20240607	171800	188862340	10010	10010	10010	10010	0
194	20240607	171700	188862340	10010	10010	10010	10010	0
195	20240607	171600	188862340	10010	10010	10010	10010	0
196	20240607	171500	188862340	10010	10010	10010	10010	0
197	20240607	171400	188862340	10010	10010	10010	10010	0
198	20240607	171300	188862340	10010	10010	10010	10010	0
199	20240607	171200	188862340	10010	10010	10010	10010	0
200	20240607	171100	188862340	10010	10010	10010	10010	0
201	20240607	171000	188862340	10010	10010	10010	10010	0
202	20240607	170900	188862340	10010	10010	10010	10010	0
203	20240607	170800	188862340	10010	10010	10010	10010	0
204	20240607	170700	188862340	10010	10010	10010	10010	0
205	20240607	170600	188862340	10010	10010	10010	10010	0
206	20240607	170500	188862340	10010	10010	10010	10010	0
207	20240607	170400	188862340	10010	10010	10010	10010	0
208	20240607	170300	188862340	10010	10010	10010	10010	0
209	20240607	170200	188862340	10010	10010	10010	10010	0
210	20240607	170100	188862340	10010	10010	10010	10010	0
211	20240607	170000	188862340	10010	10010	10010	10010	0
212	20240607	165900	188862340	10010	10010	10010	10010	10
213	20240607	165800	188862340	10010	10010	10010	10010	0
214	20240607	165700	188862340	10010	10010	10010	10010	0
215	20240607	165600	188862340	10010	10010	10010	10010	0
216	20240607	165500	188862340	10010	10010	10010	10010	0
217	20240607	165400	188862340	10010	10010	10010	10010	0
218	20240607	165300	188862340	10010	10010	10010	10010	0
219	20240607	165200	188862340	10010	10010	10010	10010	0
220	20240607	165100	188862340	10010	10010	10010	10010	0
221	20240607	165000	188862340	10010	10010	10010	10010	0
222	20240607	164900	188862340	10010	10010	10010	10010	0
223	20240607	164800	188862340	10010	10010	10010	10010	0
224	20240607	164700	188862340	10010	10010	10010	10010	0
225	20240607	164600	188862340	10010	10010	10010	10010	0
226	20240607	164500	188862340	10010	10010	10010	10010	0
227	20240607	164400	188862340	10010	10010	10010	10010	0
228	20240607	164300	188862340	10010	10010	10010	10010	0
229	20240607	164200	188862340	10010	10010	10010	10010	0
230	20240607	164100	188862340	10010	10010	10010	10010	0
231	20240607	164000	188862340	10010	10010	10010	10010	0
232	20240607	163900	188862340	10010	10010	10010	10010	0
233	20240607	163800	188862340	10010	10010	10010	10010	0
234	20240607	163700	188862340	10010	10010	10010	10010	0
235	20240607	163600	188862340	10010	10010	10010	10010	0
236	20240607	163500	188862340	10010	10010	10010	10010	0
237	20240607	163400	188862340	10010	10010	10010	10010	0
238	20240607	163300	188862340	10010	10010	10010	10010	0
239	20240607	163200	188862340	10010	10010	10010	10010	0
240	20240607	163100	188862340	10010	10010	10010	10010	0
241	20240607	163000	188862340	10010	10010	10010	10010	0
242	20240607	162900	188862340	10010	10010	10010	10010	10
243	20240607	162800	188862340	10010	10010	10010	10010	0
244	20240607	162700	188862340	10010	10010	10010	10010	0
245	20240607	162600	188862340	10010	10010	10010	10010	0
246	20240607	162500	188862340	10010	10010	10010	10010	0
247	20240607	162400	188862340	10010	10010	10010	10010	0
248	20240607	162300	188862340	10010	10010	10010	10010	0
249	20240607	162200	188862340	10010	10010	10010	10010	0
250	20240607	162100	188862340	10010	10010	10010	10010	0
251	20240607	162000	188862340	10010	10010	10010	10010	0
252	20240607	161900	188862340	10010	10010	10010	10010	0
253	20240607	161800	188862340	10010	10010	10010	10010	0
254	20240607	161700	188862340	10010	10010	10010	10010	0
255	20240607	161600	188862340	10010	10010	10010	10010	0
256	20240607	161500	188862340	10010	10010	10010	10010	0
257	20240607	161400	188862340	10010	10010	10010	10010	0
258	20240607	161300	188862340	10010	10010	10010	10010	0
259	20240607	161200	188862340	10010	10010	10010	10010	0
260	20240607	161100	188862340	10010	10010	10010	10010	0
261	20240607	161000	188862340	10010	10010	10010	10010	0
262	20240607	160900	188862340	10010	10010	10010	10010	0
263	20240607	160800	188862340	10010	10010	10010	10010	0
264	20240607	160700	188862340	10010	10010	10010	10010	0
265	20240607	160600	188862340	10010	10010	10010	10010	0
266	20240607	160500	188862340	10010	10010	10010	10010	0
267	20240607	160400	188862340	10010	10010	10010	10010	0
268	20240607	160300	188862340	10010	10010	10010	10010	0
269	20240607	160200	188862340	10010	10010	10010	10010	0
270	20240607	160100	188862340	10010	10010	10010	10010	0
271	20240607	160000	188862340	10010	10010	10010	10010	0
272	20240607	155900	188862340	10010	10010	10010	10010	10
273	20240607	155800	188862340	10010	10010	10010	10010	0
274	20240607	155700	188862340	10010	10010	10010	10010	0
275	20240607	155600	188862340	10010	10010	10010	10010	0
276	20240607	155500	188862340	10010	10010	10010	10010	0
277	20240607	155400	188862340	10010	10010	10010	10010	0
278	20240607	155300	188862340	10010	10010	10010	10010	0
279	20240607	155200	188862340	10010	10010	10010	10010	0
280	20240607	155100	188862340	10010	10010	10010	10010	0
281	20240607	155000	188862340	10010	10010	10010	10010	0
282	20240607	154900	188862340	10010	10010	10010	10010	0
283	20240607	154800	188862340	10010	10010	10010	10010	0
284	20240607	154700	188862340	10010	10010	10010	10010	0
285	20240607	154600	188862340	10010	10010	10010	10010	0
286	20240607	154500	188862340	10010	10010	10010	10010	0
287	20240607	154400	188862340	10010	10010	10010	10010	0
288	20240607	154300	188862340	10010	10010	10010	10010	0
289	20240607	154200	188862340	10010	10010	10010	10010	0
290	20240607	154100	188862340	10010	10010	10010	10010	0
291	20240607	154000	188862340	10010	10010	10010	10010	0
292	20240607	153900	188862340	10010	10010	10010	10010	0
293	20240607	153800	188862340	10010	10010	10010	10010	0
294	20240607	153700	188862340	10010	10010	10010	10010	0
295	20240607	153600	188862340	10010	10010	10010	10010	0
296	20240607	153500	188862340	10010	10010	10010	10010	0
297	20240607	153400	188862340	10010	10010	10010	10010	0
298	20240607	153300	188862340	10010	10010	10010	10010	0
299	20240607	153200	188862340	10010	10010	10010	10010	0
300	20240607	153100	188862340	10010	10010	10010	10010	0
301	20240607	153000	188862340	10010	10010	10010	10010	10
302	20240607	152900	188762240	9970	9970	9970	9970	0
303	20240607	152800	188762240	9970	9970	9970	9970	0
304	20240607	152700	188762240	9970	9970	9970	9970	0
305	20240607	152600	188762240	9970	9970	9970	9970	0
306	20240607	152500	188762240	9970	9970	9970	9970	0
307	20240607	152400	188762240	9970	9970	9970	9970	0
308	20240607	152300	188762240	9970	9970	9970	9970	0
309	20240607	152200	188762240	9970	9970	9970	9970	0
310	20240607	152100	188762240	9970	9970	9970	9970	0
311	20240607	152000	188762240	9970	9970	9970	9970	0
312	20240607	151900	188762240	9970	9980	9980	9970	253
313	20240607	151800	186239820	9980	9980	9980	9980	12
314	20240607	151700	186120060	9980	9980	9980	9980	1
315	20240607	151600	186110080	9980	9980	9980	9980	0
316	20240607	151500	186110080	9980	9980	9980	9980	26
317	20240607	151400	185850600	9990	9990	9990	9990	0
318	20240607	151300	185850600	9990	9990	9990	9990	0
319	20240607	151200	185850600	9990	9990	9990	9990	0
320	20240607	151100	185850600	9990	9980	9990	9980	11
321	20240607	151000	185740720	9980	9990	9990	9980	6
322	20240607	150900	185680790	9990	9990	9990	9990	1
323	20240607	150800	185670800	9990	9990	9990	9990	0
324	20240607	150700	185670800	9990	9990	9990	9990	1
325	20240607	150600	185660810	9980	9980	9980	9980	0
326	20240607	150500	185660810	9980	9980	9980	9980	0
327	20240607	150400	185660810	9980	9980	9980	9980	0
328	20240607	150300	185660810	9980	9980	9980	9980	0
329	20240607	150200	185660810	9980	9980	9980	9980	0
330	20240607	150100	185660810	9980	9980	9980	9980	0
331	20240607	150000	185660810	9980	9980	9980	9980	0
332	20240607	145900	185660810	9980	9980	9980	9980	0
333	20240607	145800	185660810	9980	9980	9980	9980	0
334	20240607	145700	185660810	9980	9990	9990	9980	14
335	20240607	145600	185521040	10000	10000	10000	10000	0
336	20240607	145500	185521040	10000	10000	10000	10000	0
337	20240607	145400	185521040	10000	10000	10000	10000	2
338	20240607	145300	185501040	10000	10000	10000	10000	0
339	20240607	145200	185501040	10000	10000	10000	10000	5
340	20240607	145100	185451040	10000	10000	10000	10000	184
341	20240607	145000	183611040	9980	9980	9980	9980	3
342	20240607	144900	183581100	9980	9980	9980	9980	10
343	20240607	144800	183481300	9980	9980	9980	9980	0
344	20240607	144700	183481300	9980	9980	9980	9980	0
345	20240607	144600	183481300	9980	9980	9980	9980	0
346	20240607	144500	183481300	9980	9980	9980	9980	0
347	20240607	144400	183481300	9980	9980	9980	9980	0
348	20240607	144300	183481300	9980	9980	9980	9980	3
349	20240607	144200	183451360	9980	9980	9980	9980	0
350	20240607	144100	183451360	9980	9980	9980	9980	0
351	20240607	144000	183451360	9980	9980	9980	9980	0
352	20240607	143900	183451360	9980	9980	9980	9980	93
353	20240607	143800	182523220	9970	9970	9970	9970	211
354	20240607	143700	180419550	9980	9980	9980	9980	0
355	20240607	143600	180419550	9980	9980	9980	9980	0
356	20240607	143500	180419550	9980	9990	9990	9980	476
357	20240607	143400	175669060	9990	9990	9990	9990	985
358	20240607	143300	165828910	10020	10020	10020	10020	1
359	20240607	143200	165818890	10020	10020	10020	10020	0
360	20240607	143100	165818890	10020	10020	10020	10020	0
361	20240607	143000	165818890	10020	10020	10020	10020	0
362	20240607	142900	165818890	10020	10020	10020	10020	0
363	20240607	142800	165818890	10020	10020	10020	10020	10
364	20240607	142700	165718690	10010	10000	10010	10000	86
365	20240607	142600	164858640	10000	10020	10020	10000	4
366	20240607	142500	164818620	10000	10000	10000	10000	68
367	20240607	142400	164138620	10000	10000	10000	10000	0
368	20240607	142300	164138620	10000	10000	10000	10000	18
369	20240607	142200	163958620	10000	10000	10000	10000	55
370	20240607	142100	163408620	10000	10000	10000	10000	33
371	20240607	142000	163078620	9990	9990	9990	9990	0
372	20240607	141900	163078620	9990	9990	9990	9990	3
373	20240607	141800	163048650	9990	9990	9990	9990	43
374	20240607	141700	162619080	9990	9990	9990	9990	40
375	20240607	141600	162219480	9990	9990	9990	9990	26
376	20240607	141500	161959740	9990	9990	9990	9990	80
377	20240607	141400	161160540	9980	9980	9980	9980	0
378	20240607	141300	161160540	9980	9980	9980	9980	0
379	20240607	141200	161160540	9980	9980	9980	9980	0
380	20240607	141100	161160540	9980	9980	9980	9980	0
381	20240607	141000	161160540	9980	9980	9980	9980	0
382	20240607	140900	161160540	9980	9980	9980	9980	0
383	20240607	140800	161160540	9980	9980	9980	9980	1
384	20240607	140700	161150560	9980	9980	9980	9980	0
385	20240607	140600	161150560	9980	9980	9980	9980	0
386	20240607	140500	161150560	9980	9980	9980	9980	12
387	20240607	140400	161030800	9980	9980	9980	9980	39
388	20240607	140300	160641580	9970	9970	9970	9970	0
389	20240607	140200	160641580	9970	9970	9970	9970	0
390	20240607	140100	160641580	9970	9970	9970	9970	0
391	20240607	140000	160641580	9970	9970	9970	9970	18
392	20240607	135900	160462120	9970	9970	9970	9970	0
393	20240607	135800	160462120	9970	9970	9970	9970	0
394	20240607	135700	160462120	9970	9970	9970	9970	0
395	20240607	135600	160462120	9970	9970	9970	9970	0
396	20240607	135500	160462120	9970	9970	9970	9970	0
397	20240607	135400	160462120	9970	9970	9970	9970	0
398	20240607	135300	160462120	9970	9970	9970	9970	189
399	20240607	135200	158577790	9970	9970	9970	9970	34
400	20240607	135100	158238810	9970	9970	9970	9970	32
401	20240607	135000	157919770	9970	9970	9970	9970	61
402	20240607	134900	157311600	9970	9970	9970	9970	165
403	20240607	134800	155666550	9970	9970	9970	9970	0
404	20240607	134700	155666550	9970	9970	9970	9970	0
405	20240607	134600	155666550	9970	10000	10000	9970	1011
406	20240607	134500	145585010	10000	10010	10010	10000	362
407	20240607	134400	141965000	10010	10010	10010	10010	4
408	20240607	134300	141924960	10010	10010	10010	10010	0
409	20240607	134200	141924960	10010	10010	10010	10010	0
410	20240607	134100	141924960	10010	10010	10010	10010	0
411	20240607	134000	141924960	10010	10010	10010	10010	0
412	20240607	133900	141924960	10010	10000	10010	10000	6
413	20240607	133800	141864950	10000	10000	10000	10000	11
414	20240607	133700	141754950	9970	9970	9970	9970	0
415	20240607	133600	141754950	9970	9970	9970	9970	0
416	20240607	133500	141754950	9970	9970	9970	9970	0
417	20240607	133400	141754950	9970	9970	9970	9970	0
418	20240607	133300	141754950	9970	9970	9970	9970	0
419	20240607	133200	141754950	9970	9970	9970	9970	0
420	20240607	133100	141754950	9970	9970	9970	9970	0
421	20240607	133000	141754950	9970	9970	9970	9970	0
422	20240607	132900	141754950	9970	9970	9970	9970	0
423	20240607	132800	141754950	9970	9970	9970	9970	0
424	20240607	132700	141754950	9970	9970	9970	9970	0
425	20240607	132600	141754950	9970	9970	9970	9970	0
426	20240607	132500	141754950	9970	9970	9970	9970	0
427	20240607	132400	141754950	9970	9970	9970	9970	201
428	20240607	132300	139750980	9930	9930	9930	9930	0
429	20240607	132200	139750980	9930	10030	10030	9930	1414
430	20240607	132100	125636780	10030	10030	10030	10030	0
431	20240607	132000	125636780	10030	10030	10030	10030	0
432	20240607	131900	125636780	10030	10030	10030	10030	1
433	20240607	131800	125626750	10000	10000	10000	10000	0
434	20240607	131700	125626750	10000	10000	10000	10000	0
435	20240607	131600	125626750	10000	10000	10000	10000	0
436	20240607	131500	125626750	10000	10000	10000	10000	0
437	20240607	131400	125626750	10000	10000	10000	10000	0
438	20240607	131300	125626750	10000	10000	10000	10000	0
439	20240607	131200	125626750	10000	10000	10000	10000	0
440	20240607	131100	125626750	10000	10000	10000	10000	0
441	20240607	131000	125626750	10000	10000	10000	10000	0
442	20240607	130900	125626750	10000	10000	10000	10000	0
443	20240607	130800	125626750	10000	10000	10000	10000	0
444	20240607	130700	125626750	10000	10000	10000	10000	0
445	20240607	130600	125626750	10000	10000	10000	10000	0
446	20240607	130500	125626750	10000	10000	10000	10000	24
447	20240607	130400	125386750	10000	10000	10000	10000	44
448	20240607	130300	124946750	10000	10000	10000	10000	45
449	20240607	130200	124496750	10000	10000	10000	10000	37
450	20240607	130100	124126750	10000	10000	10000	10000	76
451	20240607	130000	123366750	10000	10000	10000	10000	41
452	20240607	125900	122956750	10000	10000	10000	10000	44
453	20240607	125800	122516750	10000	10000	10000	10000	759
454	20240607	125700	114926750	10000	10000	10000	10000	0
455	20240607	125600	114926750	10000	10000	10000	10000	0
456	20240607	125500	114926750	10000	10000	10000	10000	0
457	20240607	125400	114926750	10000	10000	10000	10000	0
458	20240607	125300	114926750	10000	10000	10000	10000	5
459	20240607	125200	114876750	10000	10000	10000	10000	70
460	20240607	125100	114176750	10000	10000	10000	10000	0
461	20240607	125000	114176750	10000	10000	10000	10000	0
462	20240607	124900	114176750	10000	10000	10000	10000	0
463	20240607	124800	114176750	10000	10010	10010	10000	6
464	20240607	124700	114116740	10030	10030	10030	10030	0
465	20240607	124600	114116740	10030	10030	10030	10030	0
466	20240607	124500	114116740	10030	10030	10030	10030	0
467	20240607	124400	114116740	10030	10030	10030	10030	1
468	20240607	124300	114106710	10030	10030	10030	10030	2
469	20240607	124200	114086650	10030	10000	10030	10000	3
470	20240607	124100	114056620	10000	10000	10000	10000	33
471	20240607	124000	113726620	10000	10000	10000	10000	53
472	20240607	123900	113196620	10000	10000	10000	10000	44
473	20240607	123800	112756620	10000	10000	10000	10000	72
474	20240607	123700	112036620	10000	10000	10000	10000	996
475	20240607	123600	102076620	10030	10030	10030	10030	0
476	20240607	123500	102076620	10030	10030	10030	10030	0
477	20240607	123400	102076620	10030	10030	10030	10030	1
478	20240607	123300	102066590	10030	10030	10030	10030	1
479	20240607	123200	102056560	10040	10040	10040	10040	0
480	20240607	123100	102056560	10040	10040	10040	10040	0
481	20240607	123000	102056560	10040	10040	10040	10040	0
482	20240607	122900	102056560	10040	10040	10040	10040	0
483	20240607	122800	102056560	10040	10040	10040	10040	0
484	20240607	122700	102056560	10040	10030	10040	10030	50
485	20240607	122600	101555050	10000	10000	10000	10000	0
486	20240607	122500	101555050	10000	10000	10000	10000	0
487	20240607	122400	101555050	10000	10000	10000	10000	0
488	20240607	122300	101555050	10000	10000	10000	10000	0
489	20240607	122200	101555050	10000	10000	10030	10000	146
490	20240607	122100	100095020	10000	10000	10000	10000	31
491	20240607	122000	99785020	10000	10000	10000	10000	49
492	20240607	121900	99295020	10000	10000	10000	10000	39
493	20240607	121800	98905020	10000	10000	10000	10000	44
494	20240607	121700	98465020	10000	10010	10010	10000	1694
495	20240607	121600	81525010	10000	10000	10000	10000	0
496	20240607	121500	81525010	10000	10020	10020	10000	228
497	20240607	121400	79244720	10030	10030	10030	10030	0
498	20240607	121300	79244720	10030	10030	10030	10030	1
499	20240607	121200	79234690	10030	10030	10030	10030	1
500	20240607	121100	79224660	10040	10040	10040	10040	0
501	20240607	121000	79224660	10040	10040	10040	10040	0
502	20240607	120900	79224660	10040	10040	10040	10040	0
503	20240607	120800	79224660	10040	10040	10040	10040	0
504	20240607	120700	79224660	10040	10040	10040	10040	0
505	20240607	120600	79224660	10040	10040	10040	10040	0
506	20240607	120500	79224660	10040	10040	10040	10040	0
507	20240607	120400	79224660	10040	10040	10040	10040	1
508	20240607	120300	79214620	10040	10040	10040	10040	2
509	20240607	120200	79194540	10040	10040	10040	10040	0
510	20240607	120100	79194540	10040	10040	10040	10040	0
511	20240607	120000	79194540	10040	10040	10040	10040	0
512	20240607	115900	79194540	10040	10040	10040	10040	0
513	20240607	115800	79194540	10040	10040	10040	10040	0
514	20240607	115700	79194540	10040	10040	10040	10040	1
515	20240607	115600	79184500	10040	10040	10040	10040	0
516	20240607	115500	79184500	10040	10040	10040	10040	0
517	20240607	115400	79184500	10040	10040	10040	10040	1
518	20240607	115300	79174460	10040	10040	10040	10040	3
519	20240607	115200	79144340	10040	10040	10040	10040	0
520	20240607	115100	79144340	10040	10040	10040	10040	0
521	20240607	115000	79144340	10040	10040	10040	10040	0
522	20240607	114900	79144340	10040	10040	10040	10040	2
523	20240607	114800	79124260	10000	10000	10000	10000	0
524	20240607	114700	79124260	10000	10000	10000	10000	0
525	20240607	114600	79124260	10000	10000	10000	10000	0
526	20240607	114500	79124260	10000	10000	10000	10000	0
527	20240607	114400	79124260	10000	10000	10000	10000	0
528	20240607	114300	79124260	10000	10000	10000	10000	20
529	20240607	114200	78924260	10010	10010	10010	10010	0
530	20240607	114100	78924260	10010	10010	10010	10010	0
531	20240607	114000	78924260	10010	10010	10010	10010	0
532	20240607	113900	78924260	10010	10010	10010	10010	0
533	20240607	113800	78924260	10010	10010	10010	10010	0
534	20240607	113700	78924260	10010	10010	10010	10010	30
535	20240607	113600	78623960	10010	10010	10010	10010	0
536	20240607	113500	78623960	10010	10010	10010	10010	80
537	20240607	113400	77823160	10000	10000	10000	10000	14
538	20240607	113300	77683160	10000	9970	10000	9970	1377
539	20240607	113200	63942170	9970	9970	9970	9970	35
540	20240607	113100	63593220	9970	9970	9970	9970	40
541	20240607	113000	63194420	9970	9970	9970	9970	33
542	20240607	112900	62865410	9970	9970	9970	9970	3
543	20240607	112800	62835500	9950	9950	9950	9950	0
544	20240607	112700	62835500	9950	9950	9950	9950	384
545	20240607	112600	59014700	9950	9950	9950	9950	41
546	20240607	112500	58606750	9950	9950	9950	9950	92
547	20240607	112400	57691350	9950	9950	9950	9950	41
548	20240607	112300	57283400	9950	9950	9950	9950	36
549	20240607	112200	56925200	9950	9950	9950	9950	61
550	20240607	112100	56318250	9950	9950	9950	9950	49
551	20240607	112000	55830700	9950	9950	9950	9950	39
552	20240607	111900	55442650	9950	9950	9950	9950	38
553	20240607	111800	55064550	9950	9950	9950	9950	32
554	20240607	111700	54746150	9960	9960	9960	9960	0
555	20240607	111600	54746150	9960	9960	9960	9960	0
556	20240607	111500	54746150	9960	9960	9960	9960	1
557	20240607	111400	54736190	9960	9960	9960	9960	0
558	20240607	111300	54736190	9960	9960	9960	9960	1
559	20240607	111200	54726230	9960	9960	9960	9960	0
560	20240607	111100	54726230	9960	9960	9960	9960	3
561	20240607	111000	54696350	9950	9940	9950	9940	6
562	20240607	110900	54636670	9930	9930	9930	9930	0
563	20240607	110800	54636670	9930	9930	9930	9930	10
564	20240607	110700	54537370	9930	9940	9940	9930	39
565	20240607	110600	54150020	9950	9960	9960	9950	202
566	20240607	110500	52139360	9970	9970	9970	9970	0
567	20240607	110400	52139360	9970	9970	9970	9970	1
568	20240607	110300	52129390	9970	9970	9970	9970	12
569	20240607	110200	52009750	9970	9970	9970	9970	0
570	20240607	110100	52009750	9970	9970	9970	9970	0
571	20240607	110000	52009750	9970	9970	9970	9970	0
572	20240607	105900	52009750	9970	9970	9970	9970	0
573	20240607	105800	52009750	9970	9970	9970	9970	184
574	20240607	105700	50175270	9970	9970	9970	9970	10
575	20240607	105600	50075570	9960	9960	9960	9960	0
576	20240607	105500	50075570	9960	9960	9960	9960	0
577	20240607	105400	50075570	9960	9960	9960	9960	0
578	20240607	105300	50075570	9960	9960	9960	9960	0
579	20240607	105200	50075570	9960	9960	9960	9960	0
580	20240607	105100	50075570	9960	9960	9960	9960	0
581	20240607	105000	50075570	9960	9960	9960	9960	0
582	20240607	104900	50075570	9960	9960	9960	9960	300
583	20240607	104800	47087570	9970	9970	9970	9970	0
584	20240607	104700	47087570	9970	9970	9970	9970	0
585	20240607	104600	47087570	9970	9970	9970	9970	0
586	20240607	104500	47087570	9970	9970	9970	9970	0
587	20240607	104400	47087570	9970	9970	9970	9970	601
588	20240607	104300	41095600	9970	9970	9970	9970	4
589	20240607	104200	41055720	9970	9970	9970	9970	5
590	20240607	104100	41005870	9970	9970	9970	9970	0
591	20240607	104000	41005870	9970	9970	9970	9970	0
592	20240607	103900	41005870	9970	9970	9970	9970	0
593	20240607	103800	41005870	9970	9970	9970	9970	218
594	20240607	103700	38832410	9970	9970	9970	9970	0
595	20240607	103600	38832410	9970	9970	9970	9970	0
596	20240607	103500	38832410	9970	9970	9970	9970	52
597	20240607	103400	38313970	9980	9980	9980	9980	1
598	20240607	103300	38303990	9980	9980	9980	9980	2
599	20240607	103200	38284030	9980	9980	9980	9980	10
600	20240607	103100	38184230	9980	9980	9980	9980	0
601	20240607	103000	38184230	9980	9980	9980	9980	0
602	20240607	102900	38184230	9980	9980	9980	9980	0
603	20240607	102800	38184230	9980	9980	9980	9980	0
604	20240607	102700	38184230	9980	9980	9980	9980	0
605	20240607	102600	38184230	9980	9980	9980	9980	0
606	20240607	102500	38184230	9980	9980	9980	9980	0
607	20240607	102400	38184230	9980	9980	9980	9980	10
608	20240607	102300	38084430	9980	9980	9980	9980	0
609	20240607	102200	38084430	9980	9980	9980	9980	0
610	20240607	102100	38084430	9980	9980	9980	9980	0
611	20240607	102000	38084430	9980	10000	10000	9890	1132
612	20240607	101900	26808770	10000	10000	10000	10000	0
613	20240607	101800	26808770	10000	10000	10000	10000	0
614	20240607	101700	26808770	10000	10000	10000	10000	0
615	20240607	101600	26808770	10000	10000	10000	10000	0
616	20240607	101500	26808770	10000	10000	10000	10000	0
617	20240607	101400	26808770	10000	10000	10000	10000	0
618	20240607	101300	26808770	10000	10010	10010	10000	107
619	20240607	101200	25738550	10040	10040	10040	10040	0
620	20240607	101100	25738550	10040	10040	10040	10040	0
621	20240607	101000	25738550	10040	10040	10040	10040	1
622	20240607	100900	25728510	10020	10020	10020	10020	14
623	20240607	100800	25588230	10020	10020	10020	10020	0
624	20240607	100700	25588230	10020	10020	10020	10020	608
625	20240607	100600	19496070	10050	10050	10050	10050	0
626	20240607	100500	19496070	10050	10050	10050	10050	1
627	20240607	100400	19486020	10050	10050	10050	10050	2
628	20240607	100300	19465920	10050	10050	10050	10050	13
629	20240607	100200	19335270	10050	10050	10050	10050	108
630	20240607	100100	18249870	10050	10050	10050	10050	0
631	20240607	100000	18249870	10050	10050	10050	10050	0
632	20240607	095900	18249870	10050	10050	10050	10050	0
633	20240607	095800	18249870	10050	10050	10050	10050	0
634	20240607	095700	18249870	10050	10050	10050	10050	1
635	20240607	095600	18239820	10050	10060	10060	10000	142
636	20240607	095500	16819670	10030	10030	10060	10030	11
637	20240607	095400	16709210	10060	10060	10060	10030	11
638	20240607	095300	16598620	10070	10070	10070	10070	1
639	20240607	095200	16588550	10080	10080	10080	10080	0
640	20240607	095100	16588550	10080	10080	10080	10080	0
641	20240607	095000	16588550	10080	10080	10080	10080	0
642	20240607	094900	16588550	10080	10080	10080	10080	0
643	20240607	094800	16588550	10080	10080	10080	10080	0
644	20240607	094700	16588550	10080	10080	10080	10080	0
645	20240607	094600	16588550	10080	10080	10080	10080	3
646	20240607	094500	16558310	10080	10080	10080	10080	0
647	20240607	094400	16558310	10080	10080	10080	10080	0
648	20240607	094300	16558310	10080	10080	10080	10080	1
649	20240607	094200	16548230	10080	10080	10080	10080	0
650	20240607	094100	16548230	10080	10080	10080	10080	0
651	20240607	094000	16548230	10080	10080	10080	10080	0
652	20240607	093900	16548230	10080	10080	10080	10080	0
653	20240607	093800	16548230	10080	10050	10080	10050	2
654	20240607	093700	16528100	10080	10080	10080	10080	0
655	20240607	093600	16528100	10080	10080	10080	10080	0
656	20240607	093500	16528100	10080	10080	10080	10080	0
657	20240607	093400	16528100	10080	10080	10080	10080	0
658	20240607	093300	16528100	10080	10050	10080	10050	2
659	20240607	093200	16507970	10070	10070	10070	10070	0
660	20240607	093100	16507970	10070	10070	10070	10070	0
661	20240607	093000	16507970	10070	10040	10070	10040	4
662	20240607	092900	16467740	10000	10050	10050	10000	569
663	20240607	092800	10777490	10080	10080	10080	10080	0
664	20240607	092700	10777490	10080	10080	10080	10080	1
665	20240607	092600	10767410	10080	10080	10080	10080	0
666	20240607	092500	10767410	10080	10080	10080	10080	0
667	20240607	092400	10767410	10080	10080	10080	10080	0
668	20240607	092300	10767410	10080	10080	10080	10080	4
669	20240607	092200	10727090	10080	10090	10090	10080	21
670	20240607	092100	10515210	10090	10060	10090	10060	267
671	20240607	092000	7822650	10060	10060	10060	10060	0
672	20240607	091900	7822650	10060	10060	10060	10060	10
673	20240607	091800	7722050	10060	10060	10060	10060	10
674	20240607	091700	7621450	10050	10050	10050	10050	1
675	20240607	091600	7611400	10040	10040	10040	10040	0
676	20240607	091500	7611400	10040	10040	10040	10040	0
677	20240607	091400	7611400	10040	10040	10060	10040	9
678	20240607	091300	7520960	10050	10030	10050	10030	2
679	20240607	091200	7500880	10000	10000	10000	10000	0
680	20240607	091100	7500880	10000	10000	10000	10000	0
681	20240607	091000	7500880	10000	10010	10010	10000	4
682	20240607	090900	7460850	10030	10030	10030	10030	0
683	20240607	090800	7460850	10030	10000	10030	10000	636
684	20240607	090700	1082850	10000	10000	10000	10000	0
685	20240607	090600	1082850	10000	10000	10000	10000	17
686	20240607	090500	912850	10000	10000	10000	10000	46
687	20240607	090400	452850	10090	10090	10090	10090	0
688	20240607	090300	452850	10090	10090	10090	10090	0
689	20240607	090200	452850	10090	10090	10090	10090	0
690	20240607	090100	452850	10090	10050	10090	10050	44
691	20240607	090000	10050	10050	10050	10050	10050	1