KissMeData/290090/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	211300	12649430	10000	10000	10000	10000	106
3	20240701	211200	12649430	10000	10000	10000	10000	0
4	20240701	211100	12649430	10000	10000	10000	10000	0
5	20240701	211000	12649430	10000	10000	10000	10000	0
6	20240701	210900	12649430	10000	10000	10000	10000	0
7	20240701	210800	12649430	10000	10000	10000	10000	0
8	20240701	210700	12649430	10000	10000	10000	10000	0
9	20240701	210600	12649430	10000	10000	10000	10000	0
10	20240701	210500	12649430	10000	10000	10000	10000	0
11	20240701	210400	12649430	10000	10000	10000	10000	0
12	20240701	210300	12649430	10000	10000	10000	10000	0
13	20240701	210200	12649430	10000	10000	10000	10000	0
14	20240701	210100	12649430	10000	10000	10000	10000	0
15	20240701	210000	12649430	10000	10000	10000	10000	0
16	20240701	205900	12649430	10000	10000	10000	10000	0
17	20240701	205800	12649430	10000	10000	10000	10000	0
18	20240701	205700	12649430	10000	10000	10000	10000	0
19	20240701	205600	12649430	10000	10000	10000	10000	0
20	20240701	205500	12649430	10000	10000	10000	10000	0
21	20240701	205400	12649430	10000	10000	10000	10000	0
22	20240701	205300	12649430	10000	10000	10000	10000	0
23	20240701	205200	12649430	10000	10000	10000	10000	0
24	20240701	205100	12649430	10000	10000	10000	10000	0
25	20240701	205000	12649430	10000	10000	10000	10000	0
26	20240701	204900	12649430	10000	10000	10000	10000	0
27	20240701	204800	12649430	10000	10000	10000	10000	0
28	20240701	204700	12649430	10000	10000	10000	10000	0
29	20240701	204600	12649430	10000	10000	10000	10000	0
30	20240701	204500	12649430	10000	10000	10000	10000	0
31	20240701	204400	12649430	10000	10000	10000	10000	0
32	20240701	204300	12649430	10000	10000	10000	10000	106
33	20240701	204200	12649430	10000	10000	10000	10000	0
34	20240701	204100	12649430	10000	10000	10000	10000	0
35	20240701	204000	12649430	10000	10000	10000	10000	0
36	20240701	203900	12649430	10000	10000	10000	10000	0
37	20240701	203800	12649430	10000	10000	10000	10000	0
38	20240701	203700	12649430	10000	10000	10000	10000	0
39	20240701	203600	12649430	10000	10000	10000	10000	0
40	20240701	203500	12649430	10000	10000	10000	10000	0
41	20240701	203400	12649430	10000	10000	10000	10000	0
42	20240701	203300	12649430	10000	10000	10000	10000	0
43	20240701	203200	12649430	10000	10000	10000	10000	0
44	20240701	203100	12649430	10000	10000	10000	10000	0
45	20240701	203000	12649430	10000	10000	10000	10000	0
46	20240701	202900	12649430	10000	10000	10000	10000	0
47	20240701	202800	12649430	10000	10000	10000	10000	0
48	20240701	202700	12649430	10000	10000	10000	10000	0
49	20240701	202600	12649430	10000	10000	10000	10000	0
50	20240701	202500	12649430	10000	10000	10000	10000	0
51	20240701	202400	12649430	10000	10000	10000	10000	0
52	20240701	202300	12649430	10000	10000	10000	10000	0
53	20240701	202200	12649430	10000	10000	10000	10000	0
54	20240701	202100	12649430	10000	10000	10000	10000	0
55	20240701	202000	12649430	10000	10000	10000	10000	0
56	20240701	201900	12649430	10000	10000	10000	10000	0
57	20240701	201800	12649430	10000	10000	10000	10000	0
58	20240701	201700	12649430	10000	10000	10000	10000	0
59	20240701	201600	12649430	10000	10000	10000	10000	0
60	20240701	201500	12649430	10000	10000	10000	10000	0
61	20240701	201400	12649430	10000	10000	10000	10000	0
62	20240701	201300	12649430	10000	10000	10000	10000	106
63	20240701	201200	12649430	10000	10000	10000	10000	0
64	20240701	201100	12649430	10000	10000	10000	10000	0
65	20240701	201000	12649430	10000	10000	10000	10000	0
66	20240701	200900	12649430	10000	10000	10000	10000	0
67	20240701	200800	12649430	10000	10000	10000	10000	0
68	20240701	200700	12649430	10000	10000	10000	10000	0
69	20240701	200600	12649430	10000	10000	10000	10000	0
70	20240701	200500	12649430	10000	10000	10000	10000	0
71	20240701	200400	12649430	10000	10000	10000	10000	0
72	20240701	200300	12649430	10000	10000	10000	10000	0
73	20240701	200200	12649430	10000	10000	10000	10000	0
74	20240701	200100	12649430	10000	10000	10000	10000	0
75	20240701	200000	12649430	10000	10000	10000	10000	0
76	20240701	195900	12649430	10000	10000	10000	10000	0
77	20240701	195800	12649430	10000	10000	10000	10000	0
78	20240701	195700	12649430	10000	10000	10000	10000	0
79	20240701	195600	12649430	10000	10000	10000	10000	0
80	20240701	195500	12649430	10000	10000	10000	10000	0
81	20240701	195400	12649430	10000	10000	10000	10000	0
82	20240701	195300	12649430	10000	10000	10000	10000	0
83	20240701	195200	12649430	10000	10000	10000	10000	0
84	20240701	195100	12649430	10000	10000	10000	10000	0
85	20240701	195000	12649430	10000	10000	10000	10000	0
86	20240701	194900	12649430	10000	10000	10000	10000	0
87	20240701	194800	12649430	10000	10000	10000	10000	0
88	20240701	194700	12649430	10000	10000	10000	10000	0
89	20240701	194600	12649430	10000	10000	10000	10000	0
90	20240701	194500	12649430	10000	10000	10000	10000	0
91	20240701	194400	12649430	10000	10000	10000	10000	0
92	20240701	194300	12649430	10000	10000	10000	10000	106
93	20240701	194200	12649430	10000	10000	10000	10000	0
94	20240701	194100	12649430	10000	10000	10000	10000	0
95	20240701	194000	12649430	10000	10000	10000	10000	0
96	20240701	193900	12649430	10000	10000	10000	10000	0
97	20240701	193800	12649430	10000	10000	10000	10000	0
98	20240701	193700	12649430	10000	10000	10000	10000	0
99	20240701	193600	12649430	10000	10000	10000	10000	0
100	20240701	193500	12649430	10000	10000	10000	10000	0
101	20240701	193400	12649430	10000	10000	10000	10000	0
102	20240701	193300	12649430	10000	10000	10000	10000	0
103	20240701	193200	12649430	10000	10000	10000	10000	0
104	20240701	193100	12649430	10000	10000	10000	10000	0
105	20240701	193000	12649430	10000	10000	10000	10000	0
106	20240701	192900	12649430	10000	10000	10000	10000	0
107	20240701	192800	12649430	10000	10000	10000	10000	0
108	20240701	192700	12649430	10000	10000	10000	10000	0
109	20240701	192600	12649430	10000	10000	10000	10000	0
110	20240701	192500	12649430	10000	10000	10000	10000	0
111	20240701	192400	12649430	10000	10000	10000	10000	0
112	20240701	192300	12649430	10000	10000	10000	10000	0
113	20240701	192200	12649430	10000	10000	10000	10000	0
114	20240701	192100	12649430	10000	10000	10000	10000	0
115	20240701	192000	12649430	10000	10000	10000	10000	0
116	20240701	191900	12649430	10000	10000	10000	10000	0
117	20240701	191800	12649430	10000	10000	10000	10000	0
118	20240701	191700	12649430	10000	10000	10000	10000	0
119	20240701	191600	12649430	10000	10000	10000	10000	0
120	20240701	191500	12649430	10000	10000	10000	10000	0
121	20240701	191400	12649430	10000	10000	10000	10000	0
122	20240701	191300	12649430	10000	10000	10000	10000	106
123	20240701	191200	12649430	10000	10000	10000	10000	0
124	20240701	191100	12649430	10000	10000	10000	10000	0
125	20240701	191000	12649430	10000	10000	10000	10000	0
126	20240701	190900	12649430	10000	10000	10000	10000	0
127	20240701	190800	12649430	10000	10000	10000	10000	0
128	20240701	190700	12649430	10000	10000	10000	10000	0
129	20240701	190600	12649430	10000	10000	10000	10000	0
130	20240701	190500	12649430	10000	10000	10000	10000	0
131	20240701	190400	12649430	10000	10000	10000	10000	0
132	20240701	190300	12649430	10000	10000	10000	10000	0
133	20240701	190200	12649430	10000	10000	10000	10000	0
134	20240701	190100	12649430	10000	10000	10000	10000	0
135	20240701	190000	12649430	10000	10000	10000	10000	0
136	20240701	185900	12649430	10000	10000	10000	10000	0
137	20240701	185800	12649430	10000	10000	10000	10000	0
138	20240701	185700	12649430	10000	10000	10000	10000	0
139	20240701	185600	12649430	10000	10000	10000	10000	0
140	20240701	185500	12649430	10000	10000	10000	10000	0
141	20240701	185400	12649430	10000	10000	10000	10000	0
142	20240701	185300	12649430	10000	10000	10000	10000	0
143	20240701	185200	12649430	10000	10000	10000	10000	0
144	20240701	185100	12649430	10000	10000	10000	10000	0
145	20240701	185000	12649430	10000	10000	10000	10000	0
146	20240701	184900	12649430	10000	10000	10000	10000	0
147	20240701	184800	12649430	10000	10000	10000	10000	0
148	20240701	184700	12649430	10000	10000	10000	10000	0
149	20240701	184600	12649430	10000	10000	10000	10000	0
150	20240701	184500	12649430	10000	10000	10000	10000	0
151	20240701	184400	12649430	10000	10000	10000	10000	0
152	20240701	184300	12649430	10000	10000	10000	10000	106
153	20240701	184200	12649430	10000	10000	10000	10000	0
154	20240701	184100	12649430	10000	10000	10000	10000	0
155	20240701	184000	12649430	10000	10000	10000	10000	0
156	20240701	183900	12649430	10000	10000	10000	10000	0
157	20240701	183800	12649430	10000	10000	10000	10000	0
158	20240701	183700	12649430	10000	10000	10000	10000	0
159	20240701	183600	12649430	10000	10000	10000	10000	0
160	20240701	183500	12649430	10000	10000	10000	10000	0
161	20240701	183400	12649430	10000	10000	10000	10000	0
162	20240701	183300	12649430	10000	10000	10000	10000	0
163	20240701	183200	12649430	10000	10000	10000	10000	0
164	20240701	183100	12649430	10000	10000	10000	10000	0
165	20240701	183000	12649430	10000	10000	10000	10000	0
166	20240701	182900	12649430	10000	10000	10000	10000	0
167	20240701	182800	12649430	10000	10000	10000	10000	0
168	20240701	182700	12649430	10000	10000	10000	10000	0
169	20240701	182600	12649430	10000	10000	10000	10000	0
170	20240701	182500	12649430	10000	10000	10000	10000	0
171	20240701	182400	12649430	10000	10000	10000	10000	0
172	20240701	182300	12649430	10000	10000	10000	10000	0
173	20240701	182200	12649430	10000	10000	10000	10000	0
174	20240701	182100	12649430	10000	10000	10000	10000	0
175	20240701	182000	12649430	10000	10000	10000	10000	0
176	20240701	181900	12649430	10000	10000	10000	10000	0
177	20240701	181800	12649430	10000	10000	10000	10000	0
178	20240701	181700	12649430	10000	10000	10000	10000	0
179	20240701	181600	12649430	10000	10000	10000	10000	0
180	20240701	181500	12649430	10000	10000	10000	10000	0
181	20240701	181400	12649430	10000	10000	10000	10000	0
182	20240701	181300	12649430	10000	10000	10000	10000	106
183	20240701	181200	12649430	10000	10000	10000	10000	0
184	20240701	181100	12649430	10000	10000	10000	10000	0
185	20240701	181000	12649430	10000	10000	10000	10000	0
186	20240701	180900	12649430	10000	10000	10000	10000	0
187	20240701	180800	12649430	10000	10000	10000	10000	0
188	20240701	180700	12649430	10000	10000	10000	10000	0
189	20240701	180600	12649430	10000	10000	10000	10000	0
190	20240701	180500	12649430	10000	10000	10000	10000	0
191	20240701	180400	12649430	10000	10000	10000	10000	0
192	20240701	180300	12649430	10000	10000	10000	10000	0
193	20240701	180200	12649430	10000	10000	10000	10000	0
194	20240701	180100	12649430	10000	10000	10000	10000	0
195	20240701	180000	12649430	10000	10000	10000	10000	0
196	20240701	175900	12649430	10000	10000	10000	10000	0
197	20240701	175800	12649430	10000	10000	10000	10000	0
198	20240701	175700	12649430	10000	10000	10000	10000	0
199	20240701	175600	12649430	10000	10000	10000	10000	0
200	20240701	175500	12649430	10000	10000	10000	10000	0
201	20240701	175400	12649430	10000	10000	10000	10000	0
202	20240701	175300	12649430	10000	10000	10000	10000	0
203	20240701	175200	12649430	10000	10000	10000	10000	0
204	20240701	175100	12649430	10000	10000	10000	10000	0
205	20240701	175000	12649430	10000	10000	10000	10000	0
206	20240701	174900	12649430	10000	10000	10000	10000	0
207	20240701	174800	12649430	10000	10000	10000	10000	0
208	20240701	174700	12649430	10000	10000	10000	10000	0
209	20240701	174600	12649430	10000	10000	10000	10000	0
210	20240701	174500	12649430	10000	10000	10000	10000	0
211	20240701	174400	12649430	10000	10000	10000	10000	0
212	20240701	174300	12649430	10000	10000	10000	10000	106
213	20240701	174200	12649430	10000	10000	10000	10000	0
214	20240701	174100	12649430	10000	10000	10000	10000	0
215	20240701	174000	12649430	10000	10000	10000	10000	0
216	20240701	173900	12649430	10000	10000	10000	10000	0
217	20240701	173800	12649430	10000	10000	10000	10000	0
218	20240701	173700	12649430	10000	10000	10000	10000	0
219	20240701	173600	12649430	10000	10000	10000	10000	0
220	20240701	173500	12649430	10000	10000	10000	10000	0
221	20240701	173400	12649430	10000	10000	10000	10000	0
222	20240701	173300	12649430	10000	10000	10000	10000	0
223	20240701	173200	12649430	10000	10000	10000	10000	0
224	20240701	173100	12649430	10000	10000	10000	10000	0
225	20240701	173000	12649430	10000	10000	10000	10000	0
226	20240701	172900	12649430	10000	10000	10000	10000	0
227	20240701	172800	12649430	10000	10000	10000	10000	0
228	20240701	172700	12649430	10000	10000	10000	10000	0
229	20240701	172600	12649430	10000	10000	10000	10000	0
230	20240701	172500	12649430	10000	10000	10000	10000	0
231	20240701	172400	12649430	10000	10000	10000	10000	0
232	20240701	172300	12649430	10000	10000	10000	10000	0
233	20240701	172200	12649430	10000	10000	10000	10000	0
234	20240701	172100	12649430	10000	10000	10000	10000	0
235	20240701	172000	12649430	10000	10000	10000	10000	0
236	20240701	171900	12649430	10000	10000	10000	10000	0
237	20240701	171800	12649430	10000	10000	10000	10000	0
238	20240701	171700	12649430	10000	10000	10000	10000	0
239	20240701	171600	12649430	10000	10000	10000	10000	0
240	20240701	171500	12649430	10000	10000	10000	10000	0
241	20240701	171400	12649430	10000	10000	10000	10000	0
242	20240701	171300	12649430	10000	10000	10000	10000	106
243	20240701	171200	12649430	10000	10000	10000	10000	0
244	20240701	171100	12649430	10000	10000	10000	10000	0
245	20240701	171000	12649430	10000	10000	10000	10000	0
246	20240701	170900	12649430	10000	10000	10000	10000	0
247	20240701	170800	12649430	10000	10000	10000	10000	0
248	20240701	170700	12649430	10000	10000	10000	10000	0
249	20240701	170600	12649430	10000	10000	10000	10000	0
250	20240701	170500	12649430	10000	10000	10000	10000	0
251	20240701	170400	12649430	10000	10000	10000	10000	0
252	20240701	170300	12649430	10000	10000	10000	10000	0
253	20240701	170200	12649430	10000	10000	10000	10000	0
254	20240701	170100	12649430	10000	10000	10000	10000	0
255	20240701	170000	12649430	10000	10000	10000	10000	0
256	20240701	165900	12649430	10000	10000	10000	10000	0
257	20240701	165800	12649430	10000	10000	10000	10000	0
258	20240701	165700	12649430	10000	10000	10000	10000	0
259	20240701	165600	12649430	10000	10000	10000	10000	0
260	20240701	165500	12649430	10000	10000	10000	10000	0
261	20240701	165400	12649430	10000	10000	10000	10000	0
262	20240701	165300	12649430	10000	10000	10000	10000	0
263	20240701	165200	12649430	10000	10000	10000	10000	0
264	20240701	165100	12649430	10000	10000	10000	10000	0
265	20240701	165000	12649430	10000	10000	10000	10000	0
266	20240701	164900	12649430	10000	10000	10000	10000	0
267	20240701	164800	12649430	10000	10000	10000	10000	0
268	20240701	164700	12649430	10000	10000	10000	10000	0
269	20240701	164600	12649430	10000	10000	10000	10000	0
270	20240701	164500	12649430	10000	10000	10000	10000	0
271	20240701	164400	12649430	10000	10000	10000	10000	0
272	20240701	164300	12649430	10000	10000	10000	10000	106
273	20240701	164200	12649430	10000	10000	10000	10000	0
274	20240701	164100	12649430	10000	10000	10000	10000	0
275	20240701	164000	12649430	10000	10000	10000	10000	0
276	20240701	163900	12649430	10000	10000	10000	10000	0
277	20240701	163800	12649430	10000	10000	10000	10000	0
278	20240701	163700	12649430	10000	10000	10000	10000	0
279	20240701	163600	12649430	10000	10000	10000	10000	0
280	20240701	163500	12649430	10000	10000	10000	10000	0
281	20240701	163400	12649430	10000	10000	10000	10000	0
282	20240701	163300	12649430	10000	10000	10000	10000	0
283	20240701	163200	12649430	10000	10000	10000	10000	0
284	20240701	163100	12649430	10000	10000	10000	10000	0
285	20240701	163000	12649430	10000	10000	10000	10000	0
286	20240701	162900	12649430	10000	10000	10000	10000	0
287	20240701	162800	12649430	10000	10000	10000	10000	0
288	20240701	162700	12649430	10000	10000	10000	10000	0
289	20240701	162600	12649430	10000	10000	10000	10000	0
290	20240701	162500	12649430	10000	10000	10000	10000	0
291	20240701	162400	12649430	10000	10000	10000	10000	0
292	20240701	162300	12649430	10000	10000	10000	10000	0
293	20240701	162200	12649430	10000	10000	10000	10000	0
294	20240701	162100	12649430	10000	10000	10000	10000	0
295	20240701	162000	12649430	10000	10000	10000	10000	0
296	20240701	161900	12649430	10000	10000	10000	10000	0
297	20240701	161800	12649430	10000	10000	10000	10000	0
298	20240701	161700	12649430	10000	10000	10000	10000	0
299	20240701	161600	12649430	10000	10000	10000	10000	0
300	20240701	161500	12649430	10000	10000	10000	10000	0
301	20240701	161400	12649430	10000	10000	10000	10000	0
302	20240701	161300	12649430	10000	10000	10000	10000	106
303	20240701	161200	12649430	10000	10000	10000	10000	0
304	20240701	161100	12649430	10000	10000	10000	10000	0
305	20240701	161000	12649430	10000	10000	10000	10000	0
306	20240701	160900	12649430	10000	10000	10000	10000	0
307	20240701	160800	12649430	10000	10000	10000	10000	0
308	20240701	160700	12649430	10000	10000	10000	10000	0
309	20240701	160600	12649430	10000	10000	10000	10000	0
310	20240701	160500	12649430	10000	10000	10000	10000	0
311	20240701	160400	12649430	10000	10000	10000	10000	0
312	20240701	160300	12649430	10000	10000	10000	10000	0
313	20240701	160200	12649430	10000	10000	10000	10000	0
314	20240701	160100	12649430	10000	10000	10000	10000	0
315	20240701	160000	12649430	10000	10000	10000	10000	0
316	20240701	155900	12649430	10000	10000	10000	10000	0
317	20240701	155800	12649430	10000	10000	10000	10000	0
318	20240701	155700	12649430	10000	10000	10000	10000	0
319	20240701	155600	12649430	10000	10000	10000	10000	0
320	20240701	155500	12649430	10000	10000	10000	10000	0
321	20240701	155400	12649430	10000	10000	10000	10000	0
322	20240701	155300	12649430	10000	10000	10000	10000	0
323	20240701	155200	12649430	10000	10000	10000	10000	0
324	20240701	155100	12649430	10000	10000	10000	10000	0
325	20240701	155000	12649430	10000	10000	10000	10000	0
326	20240701	154900	12649430	10000	10000	10000	10000	0
327	20240701	154800	12649430	10000	10000	10000	10000	0
328	20240701	154700	12649430	10000	10000	10000	10000	0
329	20240701	154600	12649430	10000	10000	10000	10000	0
330	20240701	154500	12649430	10000	10000	10000	10000	0
331	20240701	154400	12649430	10000	10000	10000	10000	0
332	20240701	154300	12649430	10000	10000	10000	10000	106
333	20240701	154200	12649430	10000	10000	10000	10000	0
334	20240701	154100	12649430	10000	10000	10000	10000	0
335	20240701	154000	12649430	10000	10000	10000	10000	0
336	20240701	153900	12649430	10000	10000	10000	10000	0
337	20240701	153800	12649430	10000	10000	10000	10000	0
338	20240701	153700	12649430	10000	10000	10000	10000	0
339	20240701	153600	12649430	10000	10000	10000	10000	0
340	20240701	153500	12649430	10000	10000	10000	10000	0
341	20240701	153400	12649430	10000	10000	10000	10000	0
342	20240701	153300	12649430	10000	10000	10000	10000	0
343	20240701	153200	12649430	10000	10000	10000	10000	0
344	20240701	153100	12649430	10000	10000	10000	10000	0
345	20240701	153000	12649430	10000	10000	10000	10000	106
346	20240701	152900	11589430	9960	9960	9960	9960	0
347	20240701	152800	11589430	9960	9960	9960	9960	0
348	20240701	152700	11589430	9960	9960	9960	9960	0
349	20240701	152600	11589430	9960	9960	9960	9960	0
350	20240701	152500	11589430	9960	9960	9960	9960	0
351	20240701	152400	11589430	9960	9960	9960	9960	0
352	20240701	152300	11589430	9960	9960	9960	9960	0
353	20240701	152200	11589430	9960	9960	9960	9960	0
354	20240701	152100	11589430	9960	9960	9960	9960	0
355	20240701	152000	11589430	9960	9960	9960	9960	0
356	20240701	151900	11589430	9960	9960	9960	9960	0
357	20240701	151800	11589430	9960	9960	9960	9960	0
358	20240701	151700	11589430	9960	9970	9970	9960	28
359	20240701	151600	11310290	9970	9970	9970	9970	0
360	20240701	151500	11310290	9970	9970	9970	9970	8
361	20240701	151400	11230530	9970	9970	9970	9970	0
362	20240701	151300	11230530	9970	9970	9970	9970	0
363	20240701	151200	11230530	9970	9970	9970	9970	0
364	20240701	151100	11230530	9970	9970	9970	9970	0
365	20240701	151000	11230530	9970	9970	9970	9970	0
366	20240701	150900	11230530	9970	9970	9970	9970	0
367	20240701	150800	11230530	9970	9980	9980	9970	22
368	20240701	150700	11011070	9990	9990	9990	9990	0
369	20240701	150600	11011070	9990	9990	9990	9990	1
370	20240701	150500	11001080	10000	10000	10000	10000	0
371	20240701	150400	11001080	10000	10000	10000	10000	0
372	20240701	150300	11001080	10000	10000	10000	10000	0
373	20240701	150200	11001080	10000	10000	10000	10000	0
374	20240701	150100	11001080	10000	10000	10000	10000	0
375	20240701	150000	11001080	10000	10000	10000	10000	0
376	20240701	145900	11001080	10000	10000	10000	10000	0
377	20240701	145800	11001080	10000	10000	10000	10000	0
378	20240701	145700	11001080	10000	10000	10000	10000	0
379	20240701	145600	11001080	10000	10000	10000	10000	0
380	20240701	145500	11001080	10000	10000	10000	10000	0
381	20240701	145400	11001080	10000	10000	10000	10000	0
382	20240701	145300	11001080	10000	10000	10000	10000	0
383	20240701	145200	11001080	10000	10000	10000	10000	0
384	20240701	145100	11001080	10000	10000	10000	10000	1
385	20240701	145000	10991080	9980	9980	9980	9980	0
386	20240701	144900	10991080	9980	9980	9980	9980	0
387	20240701	144800	10991080	9980	9980	9980	9980	0
388	20240701	144700	10991080	9980	9980	9980	9980	0
389	20240701	144600	10991080	9980	9980	9980	9980	0
390	20240701	144500	10991080	9980	9980	9980	9980	0
391	20240701	144400	10991080	9980	9980	9980	9980	0
392	20240701	144300	10991080	9980	9980	9980	9980	0
393	20240701	144200	10991080	9980	9980	9980	9980	0
394	20240701	144100	10991080	9980	9980	9980	9980	0
395	20240701	144000	10991080	9980	9980	9980	9980	0
396	20240701	143900	10991080	9980	9980	9980	9980	0
397	20240701	143800	10991080	9980	9980	9980	9980	0
398	20240701	143700	10991080	9980	9980	9980	9980	0
399	20240701	143600	10991080	9980	9980	9980	9980	0
400	20240701	143500	10991080	9980	9980	9980	9980	0
401	20240701	143400	10991080	9980	9980	9980	9980	0
402	20240701	143300	10991080	9980	9980	9980	9980	0
403	20240701	143200	10991080	9980	9980	9980	9980	0
404	20240701	143100	10991080	9980	9980	9980	9980	0
405	20240701	143000	10991080	9980	9980	9980	9980	0
406	20240701	142900	10991080	9980	9980	9980	9980	0
407	20240701	142800	10991080	9980	9980	9980	9980	0
408	20240701	142700	10991080	9980	9980	9980	9980	0
409	20240701	142600	10991080	9980	9980	9980	9980	0
410	20240701	142500	10991080	9980	9980	9980	9980	0
411	20240701	142400	10991080	9980	9980	9980	9980	0
412	20240701	142300	10991080	9980	9980	9980	9980	0
413	20240701	142200	10991080	9980	9980	9980	9980	0
414	20240701	142100	10991080	9980	9980	9980	9980	0
415	20240701	142000	10991080	9980	9980	9980	9980	0
416	20240701	141900	10991080	9980	9980	9980	9980	0
417	20240701	141800	10991080	9980	9980	9980	9980	0
418	20240701	141700	10991080	9980	9980	9980	9980	0
419	20240701	141600	10991080	9980	9980	9980	9980	0
420	20240701	141500	10991080	9980	9980	9980	9980	0
421	20240701	141400	10991080	9980	9980	9980	9980	0
422	20240701	141300	10991080	9980	9980	9980	9980	0
423	20240701	141200	10991080	9980	9980	9980	9980	0
424	20240701	141100	10991080	9980	9980	9980	9980	0
425	20240701	141000	10991080	9980	9980	9980	9980	0
426	20240701	140900	10991080	9980	9980	9980	9980	0
427	20240701	140800	10991080	9980	9980	9980	9980	0
428	20240701	140700	10991080	9980	9980	9980	9980	0
429	20240701	140600	10991080	9980	9980	9980	9980	38
430	20240701	140500	10611840	9970	9970	9970	9970	0
431	20240701	140400	10611840	9970	9970	9970	9970	0
432	20240701	140300	10611840	9970	9970	9970	9970	0
433	20240701	140200	10611840	9970	9970	9970	9970	0
434	20240701	140100	10611840	9970	9970	9970	9970	0
435	20240701	140000	10611840	9970	9970	9970	9970	0
436	20240701	135900	10611840	9970	9970	9970	9970	0
437	20240701	135800	10611840	9970	9970	9970	9970	1
438	20240701	135700	10601870	9980	9980	9980	9980	0
439	20240701	135600	10601870	9980	9980	9980	9980	0
440	20240701	135500	10601870	9980	9980	9980	9980	0
441	20240701	135400	10601870	9980	9980	9980	9980	0
442	20240701	135300	10601870	9980	9980	9980	9980	0
443	20240701	135200	10601870	9980	9980	9980	9980	0
444	20240701	135100	10601870	9980	9980	9980	9980	0
445	20240701	135000	10601870	9980	9980	9980	9980	0
446	20240701	134900	10601870	9980	9980	9980	9980	0
447	20240701	134800	10601870	9980	9980	9980	9980	0
448	20240701	134700	10601870	9980	9980	9980	9980	1
449	20240701	134600	10591890	9960	9960	9960	9960	0
450	20240701	134500	10591890	9960	9960	9960	9960	0
451	20240701	134400	10591890	9960	9960	9960	9960	0
452	20240701	134300	10591890	9960	9960	9960	9960	0
453	20240701	134200	10591890	9960	9960	9960	9960	0
454	20240701	134100	10591890	9960	9960	9960	9960	0
455	20240701	134000	10591890	9960	9960	9960	9960	0
456	20240701	133900	10591890	9960	9960	9960	9960	0
457	20240701	133800	10591890	9960	9960	9960	9960	0
458	20240701	133700	10591890	9960	9960	9960	9960	0
459	20240701	133600	10591890	9960	9960	9960	9960	0
460	20240701	133500	10591890	9960	9960	9960	9960	0
461	20240701	133400	10591890	9960	9970	9970	9960	59
462	20240701	133300	10003970	9980	9980	9980	9980	0
463	20240701	133200	10003970	9980	9980	9980	9980	0
464	20240701	133100	10003970	9980	9980	9980	9980	0
465	20240701	133000	10003970	9980	9980	9980	9980	0
466	20240701	132900	10003970	9980	9980	9980	9980	0
467	20240701	132800	10003970	9980	9980	9980	9980	0
468	20240701	132700	10003970	9980	9980	9980	9980	0
469	20240701	132600	10003970	9980	9980	9980	9980	0
470	20240701	132500	10003970	9980	9980	9980	9980	0
471	20240701	132400	10003970	9980	9980	9980	9980	0
472	20240701	132300	10003970	9980	9980	9980	9980	0
473	20240701	132200	10003970	9980	9980	9980	9980	0
474	20240701	132100	10003970	9980	9980	9980	9980	0
475	20240701	132000	10003970	9980	9980	9980	9980	0
476	20240701	131900	10003970	9980	9980	9980	9980	0
477	20240701	131800	10003970	9980	9980	9980	9980	1
478	20240701	131700	9993990	9970	9970	9970	9970	0
479	20240701	131600	9993990	9970	9970	9970	9970	0
480	20240701	131500	9993990	9970	9970	9970	9970	0
481	20240701	131400	9993990	9970	9970	9970	9970	0
482	20240701	131300	9993990	9970	9970	9970	9970	0
483	20240701	131200	9993990	9970	9970	9970	9970	0
484	20240701	131100	9993990	9970	9970	9970	9970	0
485	20240701	131000	9993990	9970	9970	9970	9970	0
486	20240701	130900	9993990	9970	9970	9970	9970	0
487	20240701	130800	9993990	9970	9970	9970	9970	0
488	20240701	130700	9993990	9970	9970	9970	9970	0
489	20240701	130600	9993990	9970	9970	9970	9970	3
490	20240701	130500	9964080	9980	9980	9980	9980	0
491	20240701	130400	9964080	9980	9980	9980	9980	0
492	20240701	130300	9964080	9980	9980	9980	9980	0
493	20240701	130200	9964080	9980	9980	9980	9980	0
494	20240701	130100	9964080	9980	9980	9980	9980	0
495	20240701	130000	9964080	9980	9980	9980	9980	0
496	20240701	125900	9964080	9980	9980	9980	9980	0
497	20240701	125800	9964080	9980	9980	9980	9980	0
498	20240701	125700	9964080	9980	9980	9980	9980	0
499	20240701	125600	9964080	9980	9980	9980	9980	21
500	20240701	125500	9754500	9980	9980	9980	9980	0
501	20240701	125400	9754500	9980	9990	9990	9980	100
502	20240701	125300	8756470	10000	10000	10000	10000	0
503	20240701	125200	8756470	10000	10000	10000	10000	0
504	20240701	125100	8756470	10000	10000	10000	10000	0
505	20240701	125000	8756470	10000	10000	10000	10000	0
506	20240701	124900	8756470	10000	10000	10000	10000	0
507	20240701	124800	8756470	10000	10000	10000	10000	0
508	20240701	124700	8756470	10000	10000	10000	10000	0
509	20240701	124600	8756470	10000	10000	10000	10000	0
510	20240701	124500	8756470	10000	10000	10000	10000	0
511	20240701	124400	8756470	10000	10000	10000	10000	2
512	20240701	124300	8736470	10000	10000	10000	10000	0
513	20240701	124200	8736470	10000	10000	10000	10000	0
514	20240701	124100	8736470	10000	10000	10000	10000	0
515	20240701	124000	8736470	10000	10000	10000	10000	0
516	20240701	123900	8736470	10000	10000	10000	10000	0
517	20240701	123800	8736470	10000	10000	10000	10000	0
518	20240701	123700	8736470	10000	10000	10000	10000	0
519	20240701	123600	8736470	10000	10000	10000	10000	0
520	20240701	123500	8736470	10000	10000	10000	10000	0
521	20240701	123400	8736470	10000	10000	10000	10000	0
522	20240701	123300	8736470	10000	10000	10000	10000	0
523	20240701	123200	8736470	10000	10000	10000	10000	0
524	20240701	123100	8736470	10000	10000	10000	10000	0
525	20240701	123000	8736470	10000	10000	10000	10000	0
526	20240701	122900	8736470	10000	10000	10000	10000	0
527	20240701	122800	8736470	10000	10000	10000	10000	0
528	20240701	122700	8736470	10000	10000	10000	10000	0
529	20240701	122600	8736470	10000	10000	10000	10000	1
530	20240701	122500	8726470	9990	9990	9990	9990	0
531	20240701	122400	8726470	9990	9990	9990	9990	0
532	20240701	122300	8726470	9990	9990	9990	9990	0
533	20240701	122200	8726470	9990	9990	9990	9990	0
534	20240701	122100	8726470	9990	9990	9990	9990	0
535	20240701	122000	8726470	9990	9990	9990	9990	0
536	20240701	121900	8726470	9990	9990	9990	9990	0
537	20240701	121800	8726470	9990	9990	9990	9990	0
538	20240701	121700	8726470	9990	9990	9990	9990	0
539	20240701	121600	8726470	9990	9990	9990	9990	0
540	20240701	121500	8726470	9990	9990	9990	9990	0
541	20240701	121400	8726470	9990	9990	9990	9990	0
542	20240701	121300	8726470	9990	9990	9990	9990	0
543	20240701	121200	8726470	9990	9990	9990	9990	0
544	20240701	121100	8726470	9990	9990	9990	9990	0
545	20240701	121000	8726470	9990	9990	9990	9990	0
546	20240701	120900	8726470	9990	9990	9990	9990	0
547	20240701	120800	8726470	9990	9990	9990	9990	0
548	20240701	120700	8726470	9990	9990	9990	9990	0
549	20240701	120600	8726470	9990	9990	9990	9990	0
550	20240701	120500	8726470	9990	9990	9990	9990	0
551	20240701	120400	8726470	9990	9990	9990	9990	0
552	20240701	120300	8726470	9990	9990	9990	9990	0
553	20240701	120200	8726470	9990	9990	9990	9990	0
554	20240701	120100	8726470	9990	9990	9990	9990	0
555	20240701	120000	8726470	9990	9990	9990	9990	0
556	20240701	115900	8726470	9990	9990	9990	9990	0
557	20240701	115800	8726470	9990	9990	9990	9990	0
558	20240701	115700	8726470	9990	9990	9990	9990	0
559	20240701	115600	8726470	9990	9990	9990	9990	0
560	20240701	115500	8726470	9990	9990	9990	9990	0
561	20240701	115400	8726470	9990	9990	9990	9990	0
562	20240701	115300	8726470	9990	9990	9990	9990	0
563	20240701	115200	8726470	9990	9990	9990	9990	0
564	20240701	115100	8726470	9990	9990	9990	9990	0
565	20240701	115000	8726470	9990	9990	9990	9990	3
566	20240701	114900	8696500	10000	10000	10000	10000	0
567	20240701	114800	8696500	10000	10000	10000	10000	0
568	20240701	114700	8696500	10000	10000	10000	10000	0
569	20240701	114600	8696500	10000	10000	10000	10000	0
570	20240701	114500	8696500	10000	10000	10000	10000	0
571	20240701	114400	8696500	10000	10000	10000	10000	0
572	20240701	114300	8696500	10000	10000	10000	10000	0
573	20240701	114200	8696500	10000	10000	10000	10000	1
574	20240701	114100	8686500	10000	10000	10000	10000	0
575	20240701	114000	8686500	10000	10000	10000	10000	0
576	20240701	113900	8686500	10000	10000	10000	10000	0
577	20240701	113800	8686500	10000	10000	10000	10000	0
578	20240701	113700	8686500	10000	10000	10000	10000	49
579	20240701	113600	8196500	10000	10000	10000	10000	0
580	20240701	113500	8196500	10000	10000	10000	10000	0
581	20240701	113400	8196500	10000	10000	10000	10000	0
582	20240701	113300	8196500	10000	10000	10000	10000	0
583	20240701	113200	8196500	10000	10000	10000	10000	0
584	20240701	113100	8196500	10000	10000	10000	10000	1
585	20240701	113000	8186500	10000	10000	10000	10000	0
586	20240701	112900	8186500	10000	10000	10000	10000	90
587	20240701	112800	7286500	9990	9990	9990	9990	0
588	20240701	112700	7286500	9990	9990	9990	9990	0
589	20240701	112600	7286500	9990	9990	9990	9990	0
590	20240701	112500	7286500	9990	9990	9990	9990	0
591	20240701	112400	7286500	9990	9990	9990	9990	0
592	20240701	112300	7286500	9990	9990	9990	9990	0
593	20240701	112200	7286500	9990	9990	9990	9990	0
594	20240701	112100	7286500	9990	9990	9990	9990	0
595	20240701	112000	7286500	9990	9990	9990	9990	0
596	20240701	111900	7286500	9990	9990	9990	9990	4
597	20240701	111800	7246540	9980	9980	9980	9980	0
598	20240701	111700	7246540	9980	9980	9980	9980	0
599	20240701	111600	7246540	9980	9980	9980	9980	0
600	20240701	111500	7246540	9980	9980	9980	9980	0
601	20240701	111400	7246540	9980	9980	9980	9980	0
602	20240701	111300	7246540	9980	9980	9980	9980	0
603	20240701	111200	7246540	9980	9980	9980	9980	0
604	20240701	111100	7246540	9980	9980	9980	9980	0
605	20240701	111000	7246540	9980	9980	9980	9980	0
606	20240701	110900	7246540	9980	9980	9980	9980	0
607	20240701	110800	7246540	9980	9980	9980	9980	0
608	20240701	110700	7246540	9980	9980	9980	9980	0
609	20240701	110600	7246540	9980	9980	9980	9980	0
610	20240701	110500	7246540	9980	9980	9980	9980	10
611	20240701	110400	7146740	10000	10000	10000	10000	0
612	20240701	110300	7146740	10000	10000	10000	10000	0
613	20240701	110200	7146740	10000	10000	10000	10000	0
614	20240701	110100	7146740	10000	10000	10000	10000	0
615	20240701	110000	7146740	10000	10000	10000	10000	0
616	20240701	105900	7146740	10000	10000	10000	10000	100
617	20240701	105800	6146740	10000	10000	10000	10000	1
618	20240701	105700	6136740	9980	9980	9980	9980	4
619	20240701	105600	6096820	9980	9980	9980	9980	0
620	20240701	105500	6096820	9980	9980	9980	9980	1
621	20240701	105400	6086840	9980	9980	9980	9980	0
622	20240701	105300	6086840	9980	9980	9980	9980	129
623	20240701	105200	4799420	10000	10000	10000	10000	0
624	20240701	105100	4799420	10000	10000	10000	10000	0
625	20240701	105000	4799420	10000	10000	10000	10000	0
626	20240701	104900	4799420	10000	10000	10000	10000	0
627	20240701	104800	4799420	10000	10000	10000	10000	0
628	20240701	104700	4799420	10000	10000	10000	10000	100
629	20240701	104600	3799420	9980	9980	9980	9980	0
630	20240701	104500	3799420	9980	9980	9980	9980	0
631	20240701	104400	3799420	9980	9980	9980	9980	0
632	20240701	104300	3799420	9980	9980	9980	9980	0
633	20240701	104200	3799420	9980	9980	9980	9980	0
634	20240701	104100	3799420	9980	9980	9980	9980	0
635	20240701	104000	3799420	9980	9980	9980	9980	0
636	20240701	103900	3799420	9980	9980	9980	9980	0
637	20240701	103800	3799420	9980	9980	9980	9980	1
638	20240701	103700	3789440	9980	9980	9980	9980	0
639	20240701	103600	3789440	9980	9980	9980	9980	0
640	20240701	103500	3789440	9980	9980	9980	9980	0
641	20240701	103400	3789440	9980	9980	9980	9980	0
642	20240701	103300	3789440	9980	9980	9980	9980	0
643	20240701	103200	3789440	9980	9980	9980	9980	0
644	20240701	103100	3789440	9980	9980	9980	9980	0
645	20240701	103000	3789440	9980	9980	9980	9980	0
646	20240701	102900	3789440	9980	9980	9980	9980	0
647	20240701	102800	3789440	9980	9980	9980	9980	0
648	20240701	102700	3789440	9980	10000	10000	9980	14
649	20240701	102600	3649460	10000	10000	10000	10000	0
650	20240701	102500	3649460	10000	10000	10000	10000	0
651	20240701	102400	3649460	10000	10000	10000	10000	0
652	20240701	102300	3649460	10000	10000	10000	10000	0
653	20240701	102200	3649460	10000	10000	10000	10000	1
654	20240701	102100	3639460	10000	10000	10000	10000	0
655	20240701	102000	3639460	10000	10000	10000	10000	2
656	20240701	101900	3619460	10000	10000	10000	10000	0
657	20240701	101800	3619460	10000	10000	10000	10000	0
658	20240701	101700	3619460	10000	10000	10000	10000	1
659	20240701	101600	3609460	10000	10000	10000	10000	1
660	20240701	101500	3599460	10000	10000	10000	10000	0
661	20240701	101400	3599460	10000	10000	10000	10000	0
662	20240701	101300	3599460	10000	10000	10000	10000	1
663	20240701	101200	3589460	9980	9980	9980	9980	1
664	20240701	101100	3579480	10000	10000	10000	10000	0
665	20240701	101000	3579480	10000	10000	10000	10000	0
666	20240701	100900	3579480	10000	10000	10000	10000	0
667	20240701	100800	3579480	10000	10000	10000	10000	2
668	20240701	100700	3559480	10000	10000	10000	10000	0
669	20240701	100600	3559480	10000	10000	10000	10000	0
670	20240701	100500	3559480	10000	10000	10000	10000	0
671	20240701	100400	3559480	10000	10000	10000	10000	0
672	20240701	100300	3559480	10000	10000	10000	10000	129
673	20240701	100200	2269480	10000	10000	10000	10000	0
674	20240701	100100	2269480	10000	10000	10000	10000	5
675	20240701	100000	2219480	10000	10000	10000	10000	0
676	20240701	095900	2219480	10000	10000	10000	10000	100
677	20240701	095800	1219480	10000	10000	10000	10000	0
678	20240701	095700	1219480	10000	10000	10000	10000	0
679	20240701	095600	1219480	10000	10000	10000	10000	0
680	20240701	095500	1219480	10000	10000	10000	10000	0
681	20240701	095400	1219480	10000	10000	10000	10000	0
682	20240701	095300	1219480	10000	10000	10000	10000	0
683	20240701	095200	1219480	10000	10000	10000	10000	0
684	20240701	095100	1219480	10000	10000	10000	10000	0
685	20240701	095000	1219480	10000	10000	10000	10000	0
686	20240701	094900	1219480	10000	10000	10000	10000	0
687	20240701	094800	1219480	10000	10000	10000	10000	0
688	20240701	094700	1219480	10000	10000	10000	10000	0
689	20240701	094600	1219480	10000	10000	10000	10000	1
690	20240701	094500	1209480	10000	10000	10000	10000	0
691	20240701	094400	1209480	10000	9990	10000	9990	100
692	20240701	094300	209570	9990	9990	9990	9990	0
693	20240701	094200	209570	9990	9990	9990	9990	0
694	20240701	094100	209570	9990	9990	9990	9990	0
695	20240701	094000	209570	9990	9990	9990	9990	0
696	20240701	093900	209570	9990	9990	9990	9990	0
697	20240701	093800	209570	9990	9990	9990	9990	0
698	20240701	093700	209570	9990	9990	9990	9990	1
699	20240701	093600	199580	9990	9990	9990	9990	0
700	20240701	093500	199580	9990	9990	9990	9990	0
701	20240701	093400	199580	9990	9990	9990	9990	0
702	20240701	093300	199580	9990	9990	9990	9990	0
703	20240701	093200	199580	9990	9990	9990	9990	0
704	20240701	093100	199580	9990	9990	9990	9990	0
705	20240701	093000	199580	9990	9990	9990	9990	0
706	20240701	092900	199580	9990	9990	9990	9990	0
707	20240701	092800	199580	9990	9990	9990	9990	0
708	20240701	092700	199580	9990	9990	9990	9990	0
709	20240701	092600	199580	9990	9990	9990	9990	0
710	20240701	092500	199580	9990	9990	9990	9990	0
711	20240701	092400	199580	9990	9990	9990	9990	0
712	20240701	092300	199580	9990	9990	9990	9990	0
713	20240701	092200	199580	9990	9990	9990	9990	0
714	20240701	092100	199580	9990	9990	9990	9990	0
715	20240701	092000	199580	9990	9990	9990	9990	0
716	20240701	091900	199580	9990	9990	9990	9990	0
717	20240701	091800	199580	9990	9990	9990	9990	0
718	20240701	091700	199580	9990	9990	9990	9990	0
719	20240701	091600	199580	9990	9990	9990	9990	5
720	20240701	091500	149630	9990	9990	9990	9990	0
721	20240701	091400	149630	9990	9990	9990	9990	1
722	20240701	091300	139640	9990	9990	9990	9990	1
723	20240701	091200	129650	9990	9990	9990	9990	0
724	20240701	091100	129650	9990	9990	9990	9990	1
725	20240701	091000	119660	9990	9990	9990	9990	0
726	20240701	090900	119660	9990	9990	9990	9990	1
727	20240701	090800	109670	9970	9970	9970	9970	0
728	20240701	090700	109670	9970	9970	9970	9970	0
729	20240701	090600	109670	9970	9970	9970	9970	0
730	20240701	090500	109670	9970	9970	9970	9970	0
731	20240701	090400	109670	9970	9970	9970	9970	0
732	20240701	090300	109670	9970	9970	9970	9970	0
733	20240701	090200	109670	9970	9970	9970	9970	0
734	20240701	090100	109670	9970	9970	9970	9970	0
735	20240701	090000	109670	9970	9970	9970	9970	11