KissMeData/069510/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	194600	65788690	10000	10000	10000	10000	6
3	20240619	194500	65788690	10000	10000	10000	10000	0
4	20240619	194400	65788690	10000	10000	10000	10000	0
5	20240619	194300	65788690	10000	10000	10000	10000	0
6	20240619	194200	65788690	10000	10000	10000	10000	0
7	20240619	194100	65788690	10000	10000	10000	10000	0
8	20240619	194000	65788690	10000	10000	10000	10000	0
9	20240619	193900	65788690	10000	10000	10000	10000	0
10	20240619	193800	65788690	10000	10000	10000	10000	0
11	20240619	193700	65788690	10000	10000	10000	10000	0
12	20240619	193600	65788690	10000	10000	10000	10000	0
13	20240619	193500	65788690	10000	10000	10000	10000	0
14	20240619	193400	65788690	10000	10000	10000	10000	0
15	20240619	193300	65788690	10000	10000	10000	10000	0
16	20240619	193200	65788690	10000	10000	10000	10000	0
17	20240619	193100	65788690	10000	10000	10000	10000	0
18	20240619	193000	65788690	10000	10000	10000	10000	0
19	20240619	192900	65788690	10000	10000	10000	10000	0
20	20240619	192800	65788690	10000	10000	10000	10000	0
21	20240619	192700	65788690	10000	10000	10000	10000	0
22	20240619	192600	65788690	10000	10000	10000	10000	0
23	20240619	192500	65788690	10000	10000	10000	10000	0
24	20240619	192400	65788690	10000	10000	10000	10000	0
25	20240619	192300	65788690	10000	10000	10000	10000	0
26	20240619	192200	65788690	10000	10000	10000	10000	0
27	20240619	192100	65788690	10000	10000	10000	10000	0
28	20240619	192000	65788690	10000	10000	10000	10000	0
29	20240619	191900	65788690	10000	10000	10000	10000	0
30	20240619	191800	65788690	10000	10000	10000	10000	0
31	20240619	191700	65788690	10000	10000	10000	10000	0
32	20240619	191600	65788690	10000	10000	10000	10000	6
33	20240619	191500	65788690	10000	10000	10000	10000	0
34	20240619	191400	65788690	10000	10000	10000	10000	0
35	20240619	191300	65788690	10000	10000	10000	10000	0
36	20240619	191200	65788690	10000	10000	10000	10000	0
37	20240619	191100	65788690	10000	10000	10000	10000	0
38	20240619	191000	65788690	10000	10000	10000	10000	0
39	20240619	190900	65788690	10000	10000	10000	10000	0
40	20240619	190800	65788690	10000	10000	10000	10000	0
41	20240619	190700	65788690	10000	10000	10000	10000	0
42	20240619	190600	65788690	10000	10000	10000	10000	0
43	20240619	190500	65788690	10000	10000	10000	10000	0
44	20240619	190400	65788690	10000	10000	10000	10000	0
45	20240619	190300	65788690	10000	10000	10000	10000	0
46	20240619	190200	65788690	10000	10000	10000	10000	0
47	20240619	190100	65788690	10000	10000	10000	10000	0
48	20240619	190000	65788690	10000	10000	10000	10000	0
49	20240619	185900	65788690	10000	10000	10000	10000	0
50	20240619	185800	65788690	10000	10000	10000	10000	0
51	20240619	185700	65788690	10000	10000	10000	10000	0
52	20240619	185600	65788690	10000	10000	10000	10000	0
53	20240619	185500	65788690	10000	10000	10000	10000	0
54	20240619	185400	65788690	10000	10000	10000	10000	0
55	20240619	185300	65788690	10000	10000	10000	10000	0
56	20240619	185200	65788690	10000	10000	10000	10000	0
57	20240619	185100	65788690	10000	10000	10000	10000	0
58	20240619	185000	65788690	10000	10000	10000	10000	0
59	20240619	184900	65788690	10000	10000	10000	10000	0
60	20240619	184800	65788690	10000	10000	10000	10000	0
61	20240619	184700	65788690	10000	10000	10000	10000	0
62	20240619	184600	65788690	10000	10000	10000	10000	6
63	20240619	184500	65788690	10000	10000	10000	10000	0
64	20240619	184400	65788690	10000	10000	10000	10000	0
65	20240619	184300	65788690	10000	10000	10000	10000	0
66	20240619	184200	65788690	10000	10000	10000	10000	0
67	20240619	184100	65788690	10000	10000	10000	10000	0
68	20240619	184000	65788690	10000	10000	10000	10000	0
69	20240619	183900	65788690	10000	10000	10000	10000	0
70	20240619	183800	65788690	10000	10000	10000	10000	0
71	20240619	183700	65788690	10000	10000	10000	10000	0
72	20240619	183600	65788690	10000	10000	10000	10000	0
73	20240619	183500	65788690	10000	10000	10000	10000	0
74	20240619	183400	65788690	10000	10000	10000	10000	0
75	20240619	183300	65788690	10000	10000	10000	10000	0
76	20240619	183200	65788690	10000	10000	10000	10000	0
77	20240619	183100	65788690	10000	10000	10000	10000	0
78	20240619	183000	65788690	10000	10000	10000	10000	0
79	20240619	182900	65788690	10000	10000	10000	10000	0
80	20240619	182800	65788690	10000	10000	10000	10000	0
81	20240619	182700	65788690	10000	10000	10000	10000	0
82	20240619	182600	65788690	10000	10000	10000	10000	0
83	20240619	182500	65788690	10000	10000	10000	10000	0
84	20240619	182400	65788690	10000	10000	10000	10000	0
85	20240619	182300	65788690	10000	10000	10000	10000	0
86	20240619	182200	65788690	10000	10000	10000	10000	0
87	20240619	182100	65788690	10000	10000	10000	10000	0
88	20240619	182000	65788690	10000	10000	10000	10000	0
89	20240619	181900	65788690	10000	10000	10000	10000	0
90	20240619	181800	65788690	10000	10000	10000	10000	0
91	20240619	181700	65788690	10000	10000	10000	10000	0
92	20240619	181600	65788690	10000	10000	10000	10000	6
93	20240619	181500	65788690	10000	10000	10000	10000	0
94	20240619	181400	65788690	10000	10000	10000	10000	0
95	20240619	181300	65788690	10000	10000	10000	10000	0
96	20240619	181200	65788690	10000	10000	10000	10000	0
97	20240619	181100	65788690	10000	10000	10000	10000	0
98	20240619	181000	65788690	10000	10000	10000	10000	0
99	20240619	180900	65788690	10000	10000	10000	10000	0
100	20240619	180800	65788690	10000	10000	10000	10000	0
101	20240619	180700	65788690	10000	10000	10000	10000	0
102	20240619	180600	65788690	10000	10000	10000	10000	0
103	20240619	180500	65788690	10000	10000	10000	10000	0
104	20240619	180400	65788690	10000	10000	10000	10000	0
105	20240619	180300	65788690	10000	10000	10000	10000	0
106	20240619	180200	65788690	10000	10000	10000	10000	0
107	20240619	180100	65788690	10000	10000	10000	10000	0
108	20240619	180000	65788690	10000	10000	10000	10000	0
109	20240619	175900	65788690	10000	10000	10000	10000	0
110	20240619	175800	65788690	10000	10000	10000	10000	0
111	20240619	175700	65788690	10000	10000	10000	10000	0
112	20240619	175600	65788690	10000	10000	10000	10000	0
113	20240619	175500	65788690	10000	10000	10000	10000	0
114	20240619	175400	65788690	10000	10000	10000	10000	0
115	20240619	175300	65788690	10000	10000	10000	10000	0
116	20240619	175200	65788690	10000	10000	10000	10000	0
117	20240619	175100	65788690	10000	10000	10000	10000	0
118	20240619	175000	65788690	10000	10000	10000	10000	0
119	20240619	174900	65788690	10000	10000	10000	10000	0
120	20240619	174800	65788690	10000	10000	10000	10000	0
121	20240619	174700	65788690	10000	10000	10000	10000	0
122	20240619	174600	65788690	10000	10000	10000	10000	6
123	20240619	174500	65788690	10000	10000	10000	10000	0
124	20240619	174400	65788690	10000	10000	10000	10000	0
125	20240619	174300	65788690	10000	10000	10000	10000	0
126	20240619	174200	65788690	10000	10000	10000	10000	0
127	20240619	174100	65788690	10000	10000	10000	10000	0
128	20240619	174000	65788690	10000	10000	10000	10000	0
129	20240619	173900	65788690	10000	10000	10000	10000	0
130	20240619	173800	65788690	10000	10000	10000	10000	0
131	20240619	173700	65788690	10000	10000	10000	10000	0
132	20240619	173600	65788690	10000	10000	10000	10000	0
133	20240619	173500	65788690	10000	10000	10000	10000	0
134	20240619	173400	65788690	10000	10000	10000	10000	0
135	20240619	173300	65788690	10000	10000	10000	10000	0
136	20240619	173200	65788690	10000	10000	10000	10000	0
137	20240619	173100	65788690	10000	10000	10000	10000	0
138	20240619	173000	65788690	10000	10000	10000	10000	0
139	20240619	172900	65788690	10000	10000	10000	10000	0
140	20240619	172800	65788690	10000	10000	10000	10000	0
141	20240619	172700	65788690	10000	10000	10000	10000	0
142	20240619	172600	65788690	10000	10000	10000	10000	0
143	20240619	172500	65788690	10000	10000	10000	10000	0
144	20240619	172400	65788690	10000	10000	10000	10000	0
145	20240619	172300	65788690	10000	10000	10000	10000	0
146	20240619	172200	65788690	10000	10000	10000	10000	0
147	20240619	172100	65788690	10000	10000	10000	10000	0
148	20240619	172000	65788690	10000	10000	10000	10000	0
149	20240619	171900	65788690	10000	10000	10000	10000	0
150	20240619	171800	65788690	10000	10000	10000	10000	0
151	20240619	171700	65788690	10000	10000	10000	10000	0
152	20240619	171600	65788690	10000	10000	10000	10000	6
153	20240619	171500	65788690	10000	10000	10000	10000	0
154	20240619	171400	65788690	10000	10000	10000	10000	0
155	20240619	171300	65788690	10000	10000	10000	10000	0
156	20240619	171200	65788690	10000	10000	10000	10000	0
157	20240619	171100	65788690	10000	10000	10000	10000	0
158	20240619	171000	65788690	10000	10000	10000	10000	0
159	20240619	170900	65788690	10000	10000	10000	10000	0
160	20240619	170800	65788690	10000	10000	10000	10000	0
161	20240619	170700	65788690	10000	10000	10000	10000	0
162	20240619	170600	65788690	10000	10000	10000	10000	0
163	20240619	170500	65788690	10000	10000	10000	10000	0
164	20240619	170400	65788690	10000	10000	10000	10000	0
165	20240619	170300	65788690	10000	10000	10000	10000	0
166	20240619	170200	65788690	10000	10000	10000	10000	0
167	20240619	170100	65788690	10000	10000	10000	10000	0
168	20240619	170000	65788690	10000	10000	10000	10000	0
169	20240619	165900	65788690	10000	10000	10000	10000	0
170	20240619	165800	65788690	10000	10000	10000	10000	0
171	20240619	165700	65788690	10000	10000	10000	10000	0
172	20240619	165600	65788690	10000	10000	10000	10000	0
173	20240619	165500	65788690	10000	10000	10000	10000	0
174	20240619	165400	65788690	10000	10000	10000	10000	0
175	20240619	165300	65788690	10000	10000	10000	10000	0
176	20240619	165200	65788690	10000	10000	10000	10000	0
177	20240619	165100	65788690	10000	10000	10000	10000	0
178	20240619	165000	65788690	10000	10000	10000	10000	0
179	20240619	164900	65788690	10000	10000	10000	10000	0
180	20240619	164800	65788690	10000	10000	10000	10000	0
181	20240619	164700	65788690	10000	10000	10000	10000	0
182	20240619	164600	65788690	10000	10000	10000	10000	6
183	20240619	164500	65788690	10000	10000	10000	10000	0
184	20240619	164400	65788690	10000	10000	10000	10000	0
185	20240619	164300	65788690	10000	10000	10000	10000	0
186	20240619	164200	65788690	10000	10000	10000	10000	0
187	20240619	164100	65788690	10000	10000	10000	10000	0
188	20240619	164000	65788690	10000	10000	10000	10000	0
189	20240619	163900	65788690	10000	10000	10000	10000	0
190	20240619	163800	65788690	10000	10000	10000	10000	0
191	20240619	163700	65788690	10000	10000	10000	10000	0
192	20240619	163600	65788690	10000	10000	10000	10000	0
193	20240619	163500	65788690	10000	10000	10000	10000	0
194	20240619	163400	65788690	10000	10000	10000	10000	0
195	20240619	163300	65788690	10000	10000	10000	10000	0
196	20240619	163200	65788690	10000	10000	10000	10000	0
197	20240619	163100	65788690	10000	10000	10000	10000	0
198	20240619	163000	65788690	10000	10000	10000	10000	0
199	20240619	162900	65788690	10000	10000	10000	10000	0
200	20240619	162800	65788690	10000	10000	10000	10000	0
201	20240619	162700	65788690	10000	10000	10000	10000	0
202	20240619	162600	65788690	10000	10000	10000	10000	0
203	20240619	162500	65788690	10000	10000	10000	10000	0
204	20240619	162400	65788690	10000	10000	10000	10000	0
205	20240619	162300	65788690	10000	10000	10000	10000	0
206	20240619	162200	65788690	10000	10000	10000	10000	0
207	20240619	162100	65788690	10000	10000	10000	10000	0
208	20240619	162000	65788690	10000	10000	10000	10000	0
209	20240619	161900	65788690	10000	10000	10000	10000	0
210	20240619	161800	65788690	10000	10000	10000	10000	0
211	20240619	161700	65788690	10000	10000	10000	10000	0
212	20240619	161600	65788690	10000	10000	10000	10000	6
213	20240619	161500	65788690	10000	10000	10000	10000	0
214	20240619	161400	65788690	10000	10000	10000	10000	0
215	20240619	161300	65788690	10000	10000	10000	10000	0
216	20240619	161200	65788690	10000	10000	10000	10000	0
217	20240619	161100	65788690	10000	10000	10000	10000	0
218	20240619	161000	65788690	10000	10000	10000	10000	0
219	20240619	160900	65788690	10000	10000	10000	10000	0
220	20240619	160800	65788690	10000	10000	10000	10000	0
221	20240619	160700	65788690	10000	10000	10000	10000	0
222	20240619	160600	65788690	10000	10000	10000	10000	0
223	20240619	160500	65788690	10000	10000	10000	10000	0
224	20240619	160400	65788690	10000	10000	10000	10000	0
225	20240619	160300	65788690	10000	10000	10000	10000	0
226	20240619	160200	65788690	10000	10000	10000	10000	0
227	20240619	160100	65788690	10000	10000	10000	10000	0
228	20240619	160000	65788690	10000	10000	10000	10000	0
229	20240619	155900	65788690	10000	10000	10000	10000	0
230	20240619	155800	65788690	10000	10000	10000	10000	0
231	20240619	155700	65788690	10000	10000	10000	10000	0
232	20240619	155600	65788690	10000	10000	10000	10000	0
233	20240619	155500	65788690	10000	10000	10000	10000	0
234	20240619	155400	65788690	10000	10000	10000	10000	0
235	20240619	155300	65788690	10000	10000	10000	10000	0
236	20240619	155200	65788690	10000	10000	10000	10000	0
237	20240619	155100	65788690	10000	10000	10000	10000	0
238	20240619	155000	65788690	10000	10000	10000	10000	0
239	20240619	154900	65788690	10000	10000	10000	10000	0
240	20240619	154800	65788690	10000	10000	10000	10000	0
241	20240619	154700	65788690	10000	10000	10000	10000	0
242	20240619	154600	65788690	10000	10000	10000	10000	6
243	20240619	154500	65788690	10000	10000	10000	10000	0
244	20240619	154400	65788690	10000	10000	10000	10000	0
245	20240619	154300	65788690	10000	10000	10000	10000	0
246	20240619	154200	65788690	10000	10000	10000	10000	0
247	20240619	154100	65788690	10000	10000	10000	10000	0
248	20240619	154000	65788690	10000	10000	10000	10000	0
249	20240619	153900	65788690	10000	10000	10000	10000	0
250	20240619	153800	65788690	10000	10000	10000	10000	0
251	20240619	153700	65788690	10000	10000	10000	10000	0
252	20240619	153600	65788690	10000	10000	10000	10000	0
253	20240619	153500	65788690	10000	10000	10000	10000	0
254	20240619	153400	65788690	10000	10000	10000	10000	0
255	20240619	153300	65788690	10000	10000	10000	10000	0
256	20240619	153200	65788690	10000	10000	10000	10000	0
257	20240619	153100	65788690	10000	10000	10000	10000	0
258	20240619	153000	65788690	10000	10000	10000	10000	6
259	20240619	152900	65728690	9990	9990	9990	9990	0
260	20240619	152800	65728690	9990	9990	9990	9990	0
261	20240619	152700	65728690	9990	9990	9990	9990	0
262	20240619	152600	65728690	9990	9990	9990	9990	0
263	20240619	152500	65728690	9990	9990	9990	9990	0
264	20240619	152400	65728690	9990	9990	9990	9990	0
265	20240619	152300	65728690	9990	9990	9990	9990	0
266	20240619	152200	65728690	9990	9990	9990	9990	0
267	20240619	152100	65728690	9990	9990	9990	9990	0
268	20240619	152000	65728690	9990	9990	9990	9990	0
269	20240619	151900	65728690	9990	9990	9990	9990	0
270	20240619	151800	65728690	9990	9960	9990	9960	406
271	20240619	151700	61674580	9960	9960	9960	9960	0
272	20240619	151600	61674580	9960	9960	9960	9960	35
273	20240619	151500	61325980	9970	9970	9970	9970	0
274	20240619	151400	61325980	9970	9970	9970	9970	0
275	20240619	151300	61325980	9970	9970	9970	9970	0
276	20240619	151200	61325980	9970	9970	9970	9970	0
277	20240619	151100	61325980	9970	9970	9970	9970	0
278	20240619	151000	61325980	9970	9970	9970	9970	0
279	20240619	150900	61325980	9970	9970	9970	9970	252
280	20240619	150800	58813540	9970	9970	9970	9970	0
281	20240619	150700	58813540	9970	9970	9970	9970	0
282	20240619	150600	58813540	9970	9970	9970	9970	21
283	20240619	150500	58604170	9970	9970	9970	9970	0
284	20240619	150400	58604170	9970	9970	9970	9970	26
285	20240619	150300	58344950	9970	9970	9970	9970	0
286	20240619	150200	58344950	9970	9970	9970	9970	414
287	20240619	150100	54217370	9970	9970	9970	9970	0
288	20240619	150000	54217370	9970	9970	9970	9970	0
289	20240619	145900	54217370	9970	9970	9970	9970	63
290	20240619	145800	53589260	9980	9980	9980	9980	0
291	20240619	145700	53589260	9980	9980	9980	9980	0
292	20240619	145600	53589260	9980	9980	9980	9980	0
293	20240619	145500	53589260	9980	9980	9980	9980	0
294	20240619	145400	53589260	9980	9980	9980	9980	0
295	20240619	145300	53589260	9980	9980	9980	9980	20
296	20240619	145200	53389660	9990	9990	9990	9990	0
297	20240619	145100	53389660	9990	9990	9990	9990	0
298	20240619	145000	53389660	9990	9990	9990	9990	0
299	20240619	144900	53389660	9990	9990	9990	9990	100
300	20240619	144800	52390660	9990	9990	9990	9990	0
301	20240619	144700	52390660	9990	9990	9990	9990	0
302	20240619	144600	52390660	9990	9990	9990	9990	0
303	20240619	144500	52390660	9990	9990	9990	9990	0
304	20240619	144400	52390660	9990	9990	9990	9990	1
305	20240619	144300	52380670	9970	9970	9970	9970	154
306	20240619	144200	50845290	9970	9970	9970	9970	0
307	20240619	144100	50845290	9970	9970	9970	9970	244
308	20240619	144000	48412610	9980	9980	9980	9980	1
309	20240619	143900	48402630	9960	9960	9960	9960	0
310	20240619	143800	48402630	9960	9960	9960	9960	0
311	20240619	143700	48402630	9960	9960	9960	9960	0
312	20240619	143600	48402630	9960	9960	9960	9960	0
313	20240619	143500	48402630	9960	9960	9960	9960	0
314	20240619	143400	48402630	9960	9960	9960	9960	1
315	20240619	143300	48392670	9970	9970	9970	9970	30
316	20240619	143200	48093570	9980	9980	9980	9980	0
317	20240619	143100	48093570	9980	9980	9980	9980	0
318	20240619	143000	48093570	9980	9980	9980	9980	0
319	20240619	142900	48093570	9980	9980	9980	9980	0
320	20240619	142800	48093570	9980	9980	9980	9980	0
321	20240619	142700	48093570	9980	9980	9980	9980	0
322	20240619	142600	48093570	9980	9980	9980	9980	0
323	20240619	142500	48093570	9980	9980	9980	9980	0
324	20240619	142400	48093570	9980	9980	9980	9980	0
325	20240619	142300	48093570	9980	9980	9980	9980	0
326	20240619	142200	48093570	9980	9980	9980	9980	0
327	20240619	142100	48093570	9980	9980	9980	9980	0
328	20240619	142000	48093570	9980	9980	9980	9980	0
329	20240619	141900	48093570	9980	9980	9980	9980	0
330	20240619	141800	48093570	9980	9980	9980	9980	0
331	20240619	141700	48093570	9980	9980	9980	9980	0
332	20240619	141600	48093570	9980	9980	9980	9980	0
333	20240619	141500	48093570	9980	9980	9980	9980	0
334	20240619	141400	48093570	9980	9980	9980	9980	0
335	20240619	141300	48093570	9980	9980	9980	9980	0
336	20240619	141200	48093570	9980	9980	9980	9980	114
337	20240619	141100	46955850	9980	9980	9980	9980	0
338	20240619	141000	46955850	9980	9980	9980	9980	0
339	20240619	140900	46955850	9980	9980	9980	9980	0
340	20240619	140800	46955850	9980	9980	9980	9980	0
341	20240619	140700	46955850	9980	9980	9980	9980	46
342	20240619	140600	46496770	9990	9990	9990	9990	0
343	20240619	140500	46496770	9990	9990	9990	9990	0
344	20240619	140400	46496770	9990	9990	9990	9990	24
345	20240619	140300	46257010	9990	9990	9990	9990	0
346	20240619	140200	46257010	9990	9990	9990	9990	0
347	20240619	140100	46257010	9990	9990	9990	9990	0
348	20240619	140000	46257010	9990	9990	9990	9990	0
349	20240619	135900	46257010	9990	9990	9990	9990	0
350	20240619	135800	46257010	9990	9990	9990	9990	33
351	20240619	135700	45927340	9990	9990	9990	9990	93
352	20240619	135600	44998270	10000	10000	10000	10000	0
353	20240619	135500	44998270	10000	10000	10000	10000	0
354	20240619	135400	44998270	10000	10000	10000	10000	0
355	20240619	135300	44998270	10000	10000	10000	10000	0
356	20240619	135200	44998270	10000	10000	10000	10000	0
357	20240619	135100	44998270	10000	10000	10000	10000	0
358	20240619	135000	44998270	10000	10000	10000	10000	0
359	20240619	134900	44998270	10000	10000	10000	10000	0
360	20240619	134800	44998270	10000	10000	10000	10000	0
361	20240619	134700	44998270	10000	10000	10000	10000	0
362	20240619	134600	44998270	10000	10000	10000	10000	0
363	20240619	134500	44998270	10000	10000	10000	10000	0
364	20240619	134400	44998270	10000	10000	10000	10000	0
365	20240619	134300	44998270	10000	10000	10000	10000	0
366	20240619	134200	44998270	10000	10000	10000	10000	0
367	20240619	134100	44998270	10000	10000	10000	10000	0
368	20240619	134000	44998270	10000	10000	10000	10000	0
369	20240619	133900	44998270	10000	10000	10000	10000	0
370	20240619	133800	44998270	10000	10000	10000	10000	0
371	20240619	133700	44998270	10000	10000	10000	10000	0
372	20240619	133600	44998270	10000	10000	10000	10000	0
373	20240619	133500	44998270	10000	10000	10000	10000	0
374	20240619	133400	44998270	10000	10000	10000	10000	0
375	20240619	133300	44998270	10000	10000	10000	10000	0
376	20240619	133200	44998270	10000	10000	10000	10000	0
377	20240619	133100	44998270	10000	10000	10000	10000	0
378	20240619	133000	44998270	10000	10000	10000	10000	0
379	20240619	132900	44998270	10000	10000	10000	10000	0
380	20240619	132800	44998270	10000	10000	10000	10000	0
381	20240619	132700	44998270	10000	10000	10000	10000	0
382	20240619	132600	44998270	10000	10000	10000	10000	0
383	20240619	132500	44998270	10000	10000	10000	10000	0
384	20240619	132400	44998270	10000	10000	10000	10000	0
385	20240619	132300	44998270	10000	10000	10000	10000	0
386	20240619	132200	44998270	10000	10000	10000	10000	0
387	20240619	132100	44998270	10000	10000	10000	10000	0
388	20240619	132000	44998270	10000	10000	10000	10000	0
389	20240619	131900	44998270	10000	10000	10000	10000	0
390	20240619	131800	44998270	10000	10000	10000	10000	0
391	20240619	131700	44998270	10000	10000	10000	10000	0
392	20240619	131600	44998270	10000	10000	10000	10000	0
393	20240619	131500	44998270	10000	10000	10000	10000	0
394	20240619	131400	44998270	10000	10000	10000	10000	0
395	20240619	131300	44998270	10000	10000	10000	10000	0
396	20240619	131200	44998270	10000	10000	10000	10000	0
397	20240619	131100	44998270	10000	9990	10000	9990	112
398	20240619	131000	43878320	10000	10000	10000	10000	0
399	20240619	130900	43878320	10000	10000	10000	10000	0
400	20240619	130800	43878320	10000	10000	10000	10000	0
401	20240619	130700	43878320	10000	10000	10000	10000	0
402	20240619	130600	43878320	10000	10000	10000	10000	0
403	20240619	130500	43878320	10000	10000	10000	10000	0
404	20240619	130400	43878320	10000	10000	10000	10000	0
405	20240619	130300	43878320	10000	10000	10000	10000	0
406	20240619	130200	43878320	10000	10000	10000	10000	0
407	20240619	130100	43878320	10000	10000	10000	10000	0
408	20240619	130000	43878320	10000	10000	10000	10000	0
409	20240619	125900	43878320	10000	10000	10000	10000	0
410	20240619	125800	43878320	10000	10000	10000	10000	0
411	20240619	125700	43878320	10000	10000	10000	10000	0
412	20240619	125600	43878320	10000	10000	10000	10000	0
413	20240619	125500	43878320	10000	10000	10000	10000	0
414	20240619	125400	43878320	10000	10000	10000	10000	0
415	20240619	125300	43878320	10000	10000	10000	10000	0
416	20240619	125200	43878320	10000	10000	10000	10000	0
417	20240619	125100	43878320	10000	10000	10000	10000	0
418	20240619	125000	43878320	10000	10000	10000	10000	0
419	20240619	124900	43878320	10000	10000	10000	10000	0
420	20240619	124800	43878320	10000	10000	10000	10000	0
421	20240619	124700	43878320	10000	10000	10000	10000	0
422	20240619	124600	43878320	10000	10000	10000	10000	0
423	20240619	124500	43878320	10000	10000	10000	10000	0
424	20240619	124400	43878320	10000	10000	10000	10000	0
425	20240619	124300	43878320	10000	10000	10000	10000	0
426	20240619	124200	43878320	10000	10000	10000	10000	0
427	20240619	124100	43878320	10000	10000	10000	10000	0
428	20240619	124000	43878320	10000	10000	10000	10000	0
429	20240619	123900	43878320	10000	10000	10000	10000	0
430	20240619	123800	43878320	10000	10000	10000	10000	0
431	20240619	123700	43878320	10000	10000	10000	10000	0
432	20240619	123600	43878320	10000	10000	10000	10000	0
433	20240619	123500	43878320	10000	10000	10000	10000	0
434	20240619	123400	43878320	10000	10000	10000	10000	0
435	20240619	123300	43878320	10000	10000	10000	10000	0
436	20240619	123200	43878320	10000	10000	10000	10000	0
437	20240619	123100	43878320	10000	10000	10000	10000	126
438	20240619	123000	42618320	9990	9990	9990	9990	0
439	20240619	122900	42618320	9990	9990	9990	9990	0
440	20240619	122800	42618320	9990	9990	9990	9990	0
441	20240619	122700	42618320	9990	9990	9990	9990	0
442	20240619	122600	42618320	9990	9990	9990	9990	0
443	20240619	122500	42618320	9990	9990	9990	9990	0
444	20240619	122400	42618320	9990	9990	9990	9990	0
445	20240619	122300	42618320	9990	9990	9990	9990	0
446	20240619	122200	42618320	9990	9990	9990	9990	0
447	20240619	122100	42618320	9990	9990	9990	9990	0
448	20240619	122000	42618320	9990	9990	9990	9990	0
449	20240619	121900	42618320	9990	9990	9990	9990	0
450	20240619	121800	42618320	9990	9990	9990	9990	0
451	20240619	121700	42618320	9990	9990	9990	9990	0
452	20240619	121600	42618320	9990	9990	9990	9990	0
453	20240619	121500	42618320	9990	9990	9990	9990	0
454	20240619	121400	42618320	9990	9990	9990	9990	0
455	20240619	121300	42618320	9990	9990	9990	9990	0
456	20240619	121200	42618320	9990	9990	9990	9990	1704
457	20240619	121100	25595360	9960	9960	9960	9960	0
458	20240619	121000	25595360	9960	9960	9960	9960	0
459	20240619	120900	25595360	9960	9960	9960	9960	272
460	20240619	120800	22886240	9960	9960	9960	9960	0
461	20240619	120700	22886240	9960	9960	9960	9960	0
462	20240619	120600	22886240	9960	9960	9960	9960	0
463	20240619	120500	22886240	9960	9960	9960	9960	0
464	20240619	120400	22886240	9960	9960	9960	9960	0
465	20240619	120300	22886240	9960	9960	9960	9960	0
466	20240619	120200	22886240	9960	9960	9960	9960	0
467	20240619	120100	22886240	9960	9960	9960	9960	0
468	20240619	120000	22886240	9960	9960	9960	9960	0
469	20240619	115900	22886240	9960	9960	9960	9960	0
470	20240619	115800	22886240	9960	9960	9960	9960	0
471	20240619	115700	22886240	9960	9960	9960	9960	0
472	20240619	115600	22886240	9960	9960	9960	9960	0
473	20240619	115500	22886240	9960	9960	9960	9960	0
474	20240619	115400	22886240	9960	9960	9960	9960	0
475	20240619	115300	22886240	9960	9960	9960	9960	0
476	20240619	115200	22886240	9960	9960	9960	9960	0
477	20240619	115100	22886240	9960	9960	9960	9960	0
478	20240619	115000	22886240	9960	9960	9960	9960	0
479	20240619	114900	22886240	9960	9960	9960	9960	0
480	20240619	114800	22886240	9960	9960	9960	9960	0
481	20240619	114700	22886240	9960	9960	9960	9960	0
482	20240619	114600	22886240	9960	9960	9960	9960	0
483	20240619	114500	22886240	9960	9960	9960	9960	0
484	20240619	114400	22886240	9960	9960	9960	9960	0
485	20240619	114300	22886240	9960	9960	9960	9960	0
486	20240619	114200	22886240	9960	9960	9960	9960	0
487	20240619	114100	22886240	9960	9960	9960	9960	0
488	20240619	114000	22886240	9960	9960	9960	9960	0
489	20240619	113900	22886240	9960	9960	9960	9960	0
490	20240619	113800	22886240	9960	9960	9960	9960	30
491	20240619	113700	22587440	9990	9990	9990	9990	0
492	20240619	113600	22587440	9990	9990	9990	9990	0
493	20240619	113500	22587440	9990	9990	9990	9990	0
494	20240619	113400	22587440	9990	9990	9990	9990	0
495	20240619	113300	22587440	9990	9990	9990	9990	0
496	20240619	113200	22587440	9990	9990	9990	9990	2
497	20240619	113100	22567460	10000	10000	10000	10000	0
498	20240619	113000	22567460	10000	10000	10000	10000	0
499	20240619	112900	22567460	10000	10000	10000	10000	0
500	20240619	112800	22567460	10000	10000	10000	10000	0
501	20240619	112700	22567460	10000	10000	10000	10000	0
502	20240619	112600	22567460	10000	10000	10000	10000	100
503	20240619	112500	21567460	9990	9990	9990	9990	0
504	20240619	112400	21567460	9990	9990	9990	9990	0
505	20240619	112300	21567460	9990	9990	9990	9990	0
506	20240619	112200	21567460	9990	9990	9990	9990	0
507	20240619	112100	21567460	9990	9990	9990	9990	0
508	20240619	112000	21567460	9990	9990	9990	9990	0
509	20240619	111900	21567460	9990	9990	9990	9990	0
510	20240619	111800	21567460	9990	9990	9990	9990	0
511	20240619	111700	21567460	9990	9990	9990	9990	0
512	20240619	111600	21567460	9990	9990	9990	9990	305
513	20240619	111500	18520510	9990	9990	9990	9990	0
514	20240619	111400	18520510	9990	9990	9990	9990	0
515	20240619	111300	18520510	9990	9990	9990	9990	0
516	20240619	111200	18520510	9990	9990	9990	9990	0
517	20240619	111100	18520510	9990	9990	9990	9990	0
518	20240619	111000	18520510	9990	9990	9990	9990	0
519	20240619	110900	18520510	9990	9990	9990	9990	0
520	20240619	110800	18520510	9990	9990	9990	9990	0
521	20240619	110700	18520510	9990	9990	9990	9990	0
522	20240619	110600	18520510	9990	9990	9990	9990	0
523	20240619	110500	18520510	9990	9990	9990	9990	0
524	20240619	110400	18520510	9990	9990	9990	9990	0
525	20240619	110300	18520510	9990	9990	9990	9990	0
526	20240619	110200	18520510	9990	9990	9990	9990	0
527	20240619	110100	18520510	9990	9990	9990	9990	19
528	20240619	110000	18330700	9960	9960	9960	9960	0
529	20240619	105900	18330700	9960	9960	9960	9960	64
530	20240619	105800	17693260	9980	9980	9980	9980	25
531	20240619	105700	17443760	9990	9990	9990	9990	0
532	20240619	105600	17443760	9990	9990	9990	9990	0
533	20240619	105500	17443760	9990	9990	9990	9990	0
534	20240619	105400	17443760	9990	9990	9990	9990	0
535	20240619	105300	17443760	9990	9990	9990	9990	0
536	20240619	105200	17443760	9990	9990	9990	9990	1
537	20240619	105100	17433770	9990	9990	9990	9990	0
538	20240619	105000	17433770	9990	9990	9990	9990	0
539	20240619	104900	17433770	9990	9990	9990	9990	0
540	20240619	104800	17433770	9990	9990	9990	9990	0
541	20240619	104700	17433770	9990	9990	9990	9990	0
542	20240619	104600	17433770	9990	9990	9990	9990	1
543	20240619	104500	17423780	9990	9990	9990	9990	0
544	20240619	104400	17423780	9990	9990	9990	9990	0
545	20240619	104300	17423780	9990	9990	9990	9990	10
546	20240619	104200	17323880	9980	9980	9980	9980	0
547	20240619	104100	17323880	9980	9980	9980	9980	65
548	20240619	104000	16675180	9980	9990	9990	9980	118
549	20240619	103900	15496690	9990	9990	9990	9990	40
550	20240619	103800	15097090	9990	9990	9990	9990	0
551	20240619	103700	15097090	9990	9990	9990	9990	0
552	20240619	103600	15097090	9990	9990	9990	9990	0
553	20240619	103500	15097090	9990	9990	9990	9990	0
554	20240619	103400	15097090	9990	9990	9990	9990	0
555	20240619	103300	15097090	9990	9990	9990	9990	0
556	20240619	103200	15097090	9990	9990	9990	9990	0
557	20240619	103100	15097090	9990	9990	9990	9990	0
558	20240619	103000	15097090	9990	9990	9990	9990	0
559	20240619	102900	15097090	9990	9990	9990	9990	0
560	20240619	102800	15097090	9990	9980	9990	9980	40
561	20240619	102700	14697650	9980	9980	9980	9980	0
562	20240619	102600	14697650	9980	9980	9980	9980	50
563	20240619	102500	14198650	9980	9980	9980	9980	40
564	20240619	102400	13799450	9990	9990	9990	9990	0
565	20240619	102300	13799450	9990	9990	9990	9990	1
566	20240619	102200	13789460	9990	9990	9990	9990	0
567	20240619	102100	13789460	9990	9990	9990	9990	0
568	20240619	102000	13789460	9990	9990	9990	9990	0
569	20240619	101900	13789460	9990	9990	9990	9990	0
570	20240619	101800	13789460	9990	9990	9990	9990	0
571	20240619	101700	13789460	9990	9990	9990	9990	0
572	20240619	101600	13789460	9990	9990	9990	9990	0
573	20240619	101500	13789460	9990	9990	9990	9990	158
574	20240619	101400	12211040	9990	9990	9990	9990	0
575	20240619	101300	12211040	9990	9990	9990	9990	0
576	20240619	101200	12211040	9990	9990	9990	9990	0
577	20240619	101100	12211040	9990	9990	9990	9990	0
578	20240619	101000	12211040	9990	9990	9990	9990	0
579	20240619	100900	12211040	9990	9990	9990	9990	0
580	20240619	100800	12211040	9990	9990	9990	9990	5
581	20240619	100700	12161090	9990	9990	9990	9990	0
582	20240619	100600	12161090	9990	9990	9990	9990	230
583	20240619	100500	9863390	9990	9990	9990	9990	23
584	20240619	100400	9633620	9980	9980	9980	9980	0
585	20240619	100300	9633620	9980	9980	9980	9980	0
586	20240619	100200	9633620	9980	9980	9980	9980	0
587	20240619	100100	9633620	9980	9980	9980	9980	0
588	20240619	100000	9633620	9980	9980	9980	9980	71
589	20240619	095900	8925040	9980	9980	9980	9980	0
590	20240619	095800	8925040	9980	9980	9980	9980	0
591	20240619	095700	8925040	9980	9960	9980	9960	192
592	20240619	095600	7008920	9960	9960	9960	9960	0
593	20240619	095500	7008920	9960	9980	9980	9960	27
594	20240619	095400	6739980	9980	9980	9980	9980	0
595	20240619	095300	6739980	9980	9980	9980	9980	0
596	20240619	095200	6739980	9980	9980	9980	9980	0
597	20240619	095100	6739980	9980	9980	9980	9980	0
598	20240619	095000	6739980	9980	9980	9980	9980	0
599	20240619	094900	6739980	9980	9980	9980	9980	0
600	20240619	094800	6739980	9980	9980	9980	9980	0
601	20240619	094700	6739980	9980	9980	9980	9980	0
602	20240619	094600	6739980	9980	9980	9980	9980	0
603	20240619	094500	6739980	9980	9980	9980	9980	0
604	20240619	094400	6739980	9980	9980	9980	9980	0
605	20240619	094300	6739980	9980	9980	9980	9980	0
606	20240619	094200	6739980	9980	9980	9980	9980	0
607	20240619	094100	6739980	9980	9980	9980	9980	0
608	20240619	094000	6739980	9980	9980	9980	9980	0
609	20240619	093900	6739980	9980	9980	9980	9980	0
610	20240619	093800	6739980	9980	9980	9980	9980	0
611	20240619	093700	6739980	9980	9980	9980	9980	100
612	20240619	093600	5741980	9980	9960	9980	9960	40
613	20240619	093500	5343060	9960	9960	9960	9960	286
614	20240619	093400	2494500	9990	9990	9990	9990	0
615	20240619	093300	2494500	9990	9990	9990	9990	0
616	20240619	093200	2494500	9990	9990	9990	9990	0
617	20240619	093100	2494500	9990	9990	9990	9990	0
618	20240619	093000	2494500	9990	9990	9990	9990	0
619	20240619	092900	2494500	9990	9990	9990	9990	0
620	20240619	092800	2494500	9990	9990	9990	9990	0
621	20240619	092700	2494500	9990	9990	9990	9990	0
622	20240619	092600	2494500	9990	9990	9990	9990	0
623	20240619	092500	2494500	9990	9990	9990	9990	0
624	20240619	092400	2494500	9990	9990	9990	9990	100
625	20240619	092300	1495500	9990	9990	9990	9990	0
626	20240619	092200	1495500	9990	9990	9990	9990	0
627	20240619	092100	1495500	9990	9990	9990	9990	0
628	20240619	092000	1495500	9990	9990	9990	9990	0
629	20240619	091900	1495500	9990	9990	9990	9990	0
630	20240619	091800	1495500	9990	9990	9990	9990	0
631	20240619	091700	1495500	9990	9990	9990	9990	0
632	20240619	091600	1495500	9990	9990	9990	9990	0
633	20240619	091500	1495500	9990	9990	9990	9990	0
634	20240619	091400	1495500	9990	9990	9990	9990	0
635	20240619	091300	1495500	9990	9990	9990	9990	0
636	20240619	091200	1495500	9990	9990	9990	9990	0
637	20240619	091100	1495500	9990	9990	9990	9990	0
638	20240619	091000	1495500	9990	9990	9990	9990	2
639	20240619	090900	1475520	9960	9960	9960	9960	0
640	20240619	090800	1475520	9960	9960	9960	9960	0
641	20240619	090700	1475520	9960	9960	9960	9960	0
642	20240619	090600	1475520	9960	9960	9960	9960	0
643	20240619	090500	1475520	9960	9960	9960	9960	0
644	20240619	090400	1475520	9960	9960	9960	9960	0
645	20240619	090300	1475520	9960	9960	9960	9960	100
646	20240619	090200	479520	9990	9990	9990	9990	0
647	20240619	090100	479520	9990	9990	9990	9990	0
648	20240619	090000	479520	9990	9990	9990	9990	48