KissMeData/083650/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	195700	3513138300	10000	10000	10000	10000	8038
3	20240626	195600	3513138300	10000	10000	10000	10000	0
4	20240626	195500	3513138300	10000	10000	10000	10000	0
5	20240626	195400	3513138300	10000	10000	10000	10000	0
6	20240626	195300	3513138300	10000	10000	10000	10000	0
7	20240626	195200	3513138300	10000	10000	10000	10000	0
8	20240626	195100	3513138300	10000	10000	10000	10000	0
9	20240626	195000	3513138300	10000	10000	10000	10000	0
10	20240626	194900	3513138300	10000	10000	10000	10000	0
11	20240626	194800	3513138300	10000	10000	10000	10000	0
12	20240626	194700	3513138300	10000	10000	10000	10000	0
13	20240626	194600	3513138300	10000	10000	10000	10000	0
14	20240626	194500	3513138300	10000	10000	10000	10000	0
15	20240626	194400	3513138300	10000	10000	10000	10000	0
16	20240626	194300	3513138300	10000	10000	10000	10000	0
17	20240626	194200	3513138300	10000	10000	10000	10000	0
18	20240626	194100	3513138300	10000	10000	10000	10000	0
19	20240626	194000	3513138300	10000	10000	10000	10000	0
20	20240626	193900	3513138300	10000	10000	10000	10000	0
21	20240626	193800	3513138300	10000	10000	10000	10000	0
22	20240626	193700	3513138300	10000	10000	10000	10000	0
23	20240626	193600	3513138300	10000	10000	10000	10000	0
24	20240626	193500	3513138300	10000	10000	10000	10000	0
25	20240626	193400	3513138300	10000	10000	10000	10000	0
26	20240626	193300	3513138300	10000	10000	10000	10000	0
27	20240626	193200	3513138300	10000	10000	10000	10000	0
28	20240626	193100	3513138300	10000	10000	10000	10000	0
29	20240626	193000	3513138300	10000	10000	10000	10000	0
30	20240626	192900	3513138300	10000	10000	10000	10000	0
31	20240626	192800	3513138300	10000	10000	10000	10000	0
32	20240626	192700	3513138300	10000	10000	10000	10000	8038
33	20240626	192600	3513138300	10000	10000	10000	10000	0
34	20240626	192500	3513138300	10000	10000	10000	10000	0
35	20240626	192400	3513138300	10000	10000	10000	10000	0
36	20240626	192300	3513138300	10000	10000	10000	10000	0
37	20240626	192200	3513138300	10000	10000	10000	10000	0
38	20240626	192100	3513138300	10000	10000	10000	10000	0
39	20240626	192000	3513138300	10000	10000	10000	10000	0
40	20240626	191900	3513138300	10000	10000	10000	10000	0
41	20240626	191800	3513138300	10000	10000	10000	10000	0
42	20240626	191700	3513138300	10000	10000	10000	10000	0
43	20240626	191600	3513138300	10000	10000	10000	10000	0
44	20240626	191500	3513138300	10000	10000	10000	10000	0
45	20240626	191400	3513138300	10000	10000	10000	10000	0
46	20240626	191300	3513138300	10000	10000	10000	10000	0
47	20240626	191200	3513138300	10000	10000	10000	10000	0
48	20240626	191100	3513138300	10000	10000	10000	10000	0
49	20240626	191000	3513138300	10000	10000	10000	10000	0
50	20240626	190900	3513138300	10000	10000	10000	10000	0
51	20240626	190800	3513138300	10000	10000	10000	10000	0
52	20240626	190700	3513138300	10000	10000	10000	10000	0
53	20240626	190600	3513138300	10000	10000	10000	10000	0
54	20240626	190500	3513138300	10000	10000	10000	10000	0
55	20240626	190400	3513138300	10000	10000	10000	10000	0
56	20240626	190300	3513138300	10000	10000	10000	10000	0
57	20240626	190200	3513138300	10000	10000	10000	10000	0
58	20240626	190100	3513138300	10000	10000	10000	10000	0
59	20240626	190000	3513138300	10000	10000	10000	10000	0
60	20240626	185900	3513138300	10000	10000	10000	10000	0
61	20240626	185800	3513138300	10000	10000	10000	10000	0
62	20240626	185700	3513138300	10000	10000	10000	10000	8038
63	20240626	185600	3513138300	10000	10000	10000	10000	0
64	20240626	185500	3513138300	10000	10000	10000	10000	0
65	20240626	185400	3513138300	10000	10000	10000	10000	0
66	20240626	185300	3513138300	10000	10000	10000	10000	0
67	20240626	185200	3513138300	10000	10000	10000	10000	0
68	20240626	185100	3513138300	10000	10000	10000	10000	0
69	20240626	185000	3513138300	10000	10000	10000	10000	0
70	20240626	184900	3513138300	10000	10000	10000	10000	0
71	20240626	184800	3513138300	10000	10000	10000	10000	0
72	20240626	184700	3513138300	10000	10000	10000	10000	0
73	20240626	184600	3513138300	10000	10000	10000	10000	0
74	20240626	184500	3513138300	10000	10000	10000	10000	0
75	20240626	184400	3513138300	10000	10000	10000	10000	0
76	20240626	184300	3513138300	10000	10000	10000	10000	0
77	20240626	184200	3513138300	10000	10000	10000	10000	0
78	20240626	184100	3513138300	10000	10000	10000	10000	0
79	20240626	184000	3513138300	10000	10000	10000	10000	0
80	20240626	183900	3513138300	10000	10000	10000	10000	0
81	20240626	183800	3513138300	10000	10000	10000	10000	0
82	20240626	183700	3513138300	10000	10000	10000	10000	0
83	20240626	183600	3513138300	10000	10000	10000	10000	0
84	20240626	183500	3513138300	10000	10000	10000	10000	0
85	20240626	183400	3513138300	10000	10000	10000	10000	0
86	20240626	183300	3513138300	10000	10000	10000	10000	0
87	20240626	183200	3513138300	10000	10000	10000	10000	0
88	20240626	183100	3513138300	10000	10000	10000	10000	0
89	20240626	183000	3513138300	10000	10000	10000	10000	0
90	20240626	182900	3513138300	10000	10000	10000	10000	0
91	20240626	182800	3513138300	10000	10000	10000	10000	0
92	20240626	182700	3513138300	10000	10000	10000	10000	8038
93	20240626	182600	3513138300	10000	10000	10000	10000	0
94	20240626	182500	3513138300	10000	10000	10000	10000	0
95	20240626	182400	3513138300	10000	10000	10000	10000	0
96	20240626	182300	3513138300	10000	10000	10000	10000	0
97	20240626	182200	3513138300	10000	10000	10000	10000	0
98	20240626	182100	3513138300	10000	10000	10000	10000	0
99	20240626	182000	3513138300	10000	10000	10000	10000	0
100	20240626	181900	3513138300	10000	10000	10000	10000	0
101	20240626	181800	3513138300	10000	10000	10000	10000	0
102	20240626	181700	3513138300	10000	10000	10000	10000	0
103	20240626	181600	3513138300	10000	10000	10000	10000	0
104	20240626	181500	3513138300	10000	10000	10000	10000	0
105	20240626	181400	3513138300	10000	10000	10000	10000	0
106	20240626	181300	3513138300	10000	10000	10000	10000	0
107	20240626	181200	3513138300	10000	10000	10000	10000	0
108	20240626	181100	3513138300	10000	10000	10000	10000	0
109	20240626	181000	3513138300	10000	10000	10000	10000	0
110	20240626	180900	3513138300	10000	10000	10000	10000	0
111	20240626	180800	3513138300	10000	10000	10000	10000	0
112	20240626	180700	3513138300	10000	10000	10000	10000	0
113	20240626	180600	3513138300	10000	10000	10000	10000	0
114	20240626	180500	3513138300	10000	10000	10000	10000	0
115	20240626	180400	3513138300	10000	10000	10000	10000	0
116	20240626	180300	3513138300	10000	10000	10000	10000	0
117	20240626	180200	3513138300	10000	10000	10000	10000	0
118	20240626	180100	3513138300	10000	10000	10000	10000	0
119	20240626	180000	3513138300	10000	10000	10000	10000	0
120	20240626	175900	3513138300	10000	10000	10000	10000	0
121	20240626	175800	3513138300	10000	10000	10000	10000	0
122	20240626	175700	3513138300	10000	10000	10000	10000	8038
123	20240626	175600	3513138300	10000	10000	10000	10000	0
124	20240626	175500	3513138300	10000	10000	10000	10000	0
125	20240626	175400	3513138300	10000	10000	10000	10000	0
126	20240626	175300	3513138300	10000	10000	10000	10000	0
127	20240626	175200	3513138300	10000	10000	10000	10000	0
128	20240626	175100	3513138300	10000	10000	10000	10000	0
129	20240626	175000	3513138300	10000	10000	10000	10000	0
130	20240626	174900	3513138300	10000	10000	10000	10000	0
131	20240626	174800	3513138300	10000	10000	10000	10000	0
132	20240626	174700	3513138300	10000	10000	10000	10000	0
133	20240626	174600	3513138300	10000	10000	10000	10000	0
134	20240626	174500	3513138300	10000	10000	10000	10000	0
135	20240626	174400	3513138300	10000	10000	10000	10000	0
136	20240626	174300	3513138300	10000	10000	10000	10000	0
137	20240626	174200	3513138300	10000	10000	10000	10000	0
138	20240626	174100	3513138300	10000	10000	10000	10000	0
139	20240626	174000	3513138300	10000	10000	10000	10000	0
140	20240626	173900	3513138300	10000	10000	10000	10000	0
141	20240626	173800	3513138300	10000	10000	10000	10000	0
142	20240626	173700	3513138300	10000	10000	10000	10000	0
143	20240626	173600	3513138300	10000	10000	10000	10000	0
144	20240626	173500	3513138300	10000	10000	10000	10000	0
145	20240626	173400	3513138300	10000	10000	10000	10000	0
146	20240626	173300	3513138300	10000	10000	10000	10000	0
147	20240626	173200	3513138300	10000	10000	10000	10000	0
148	20240626	173100	3513138300	10000	10000	10000	10000	0
149	20240626	173000	3513138300	10000	10000	10000	10000	0
150	20240626	172900	3513138300	10000	10000	10000	10000	0
151	20240626	172800	3513138300	10000	10000	10000	10000	0
152	20240626	172700	3513138300	10000	10000	10000	10000	8038
153	20240626	172600	3513138300	10000	10000	10000	10000	0
154	20240626	172500	3513138300	10000	10000	10000	10000	0
155	20240626	172400	3513138300	10000	10000	10000	10000	0
156	20240626	172300	3513138300	10000	10000	10000	10000	0
157	20240626	172200	3513138300	10000	10000	10000	10000	0
158	20240626	172100	3513138300	10000	10000	10000	10000	0
159	20240626	172000	3513138300	10000	10000	10000	10000	0
160	20240626	171900	3513138300	10000	10000	10000	10000	0
161	20240626	171800	3513138300	10000	10000	10000	10000	0
162	20240626	171700	3513138300	10000	10000	10000	10000	0
163	20240626	171600	3513138300	10000	10000	10000	10000	0
164	20240626	171500	3513138300	10000	10000	10000	10000	0
165	20240626	171400	3513138300	10000	10000	10000	10000	0
166	20240626	171300	3513138300	10000	10000	10000	10000	0
167	20240626	171200	3513138300	10000	10000	10000	10000	0
168	20240626	171100	3513138300	10000	10000	10000	10000	0
169	20240626	171000	3513138300	10000	10000	10000	10000	0
170	20240626	170900	3513138300	10000	10000	10000	10000	0
171	20240626	170800	3513138300	10000	10000	10000	10000	0
172	20240626	170700	3513138300	10000	10000	10000	10000	0
173	20240626	170600	3513138300	10000	10000	10000	10000	0
174	20240626	170500	3513138300	10000	10000	10000	10000	0
175	20240626	170400	3513138300	10000	10000	10000	10000	0
176	20240626	170300	3513138300	10000	10000	10000	10000	0
177	20240626	170200	3513138300	10000	10000	10000	10000	0
178	20240626	170100	3513138300	10000	10000	10000	10000	0
179	20240626	170000	3513138300	10000	10000	10000	10000	0
180	20240626	165900	3513138300	10000	10000	10000	10000	0
181	20240626	165800	3513138300	10000	10000	10000	10000	0
182	20240626	165700	3513138300	10000	10000	10000	10000	8038
183	20240626	165600	3513138300	10000	10000	10000	10000	0
184	20240626	165500	3513138300	10000	10000	10000	10000	0
185	20240626	165400	3513138300	10000	10000	10000	10000	0
186	20240626	165300	3513138300	10000	10000	10000	10000	0
187	20240626	165200	3513138300	10000	10000	10000	10000	0
188	20240626	165100	3513138300	10000	10000	10000	10000	0
189	20240626	165000	3513138300	10000	10000	10000	10000	0
190	20240626	164900	3513138300	10000	10000	10000	10000	0
191	20240626	164800	3513138300	10000	10000	10000	10000	0
192	20240626	164700	3513138300	10000	10000	10000	10000	0
193	20240626	164600	3513138300	10000	10000	10000	10000	0
194	20240626	164500	3513138300	10000	10000	10000	10000	0
195	20240626	164400	3513138300	10000	10000	10000	10000	0
196	20240626	164300	3513138300	10000	10000	10000	10000	0
197	20240626	164200	3513138300	10000	10000	10000	10000	0
198	20240626	164100	3513138300	10000	10000	10000	10000	0
199	20240626	164000	3513138300	10000	10000	10000	10000	0
200	20240626	163900	3513138300	10000	10000	10000	10000	0
201	20240626	163800	3513138300	10000	10000	10000	10000	0
202	20240626	163700	3513138300	10000	10000	10000	10000	0
203	20240626	163600	3513138300	10000	10000	10000	10000	0
204	20240626	163500	3513138300	10000	10000	10000	10000	0
205	20240626	163400	3513138300	10000	10000	10000	10000	0
206	20240626	163300	3513138300	10000	10000	10000	10000	0
207	20240626	163200	3513138300	10000	10000	10000	10000	0
208	20240626	163100	3513138300	10000	10000	10000	10000	0
209	20240626	163000	3513138300	10000	10000	10000	10000	0
210	20240626	162900	3513138300	10000	10000	10000	10000	0
211	20240626	162800	3513138300	10000	10000	10000	10000	0
212	20240626	162700	3513138300	10000	10000	10000	10000	8038
213	20240626	162600	3513138300	10000	10000	10000	10000	0
214	20240626	162500	3513138300	10000	10000	10000	10000	0
215	20240626	162400	3513138300	10000	10000	10000	10000	0
216	20240626	162300	3513138300	10000	10000	10000	10000	0
217	20240626	162200	3513138300	10000	10000	10000	10000	0
218	20240626	162100	3513138300	10000	10000	10000	10000	0
219	20240626	162000	3513138300	10000	10000	10000	10000	0
220	20240626	161900	3513138300	10000	10000	10000	10000	0
221	20240626	161800	3513138300	10000	10000	10000	10000	0
222	20240626	161700	3513138300	10000	10000	10000	10000	0
223	20240626	161600	3513138300	10000	10000	10000	10000	0
224	20240626	161500	3513138300	10000	10000	10000	10000	0
225	20240626	161400	3513138300	10000	10000	10000	10000	0
226	20240626	161300	3513138300	10000	10000	10000	10000	0
227	20240626	161200	3513138300	10000	10000	10000	10000	0
228	20240626	161100	3513138300	10000	10000	10000	10000	0
229	20240626	161000	3513138300	10000	10000	10000	10000	0
230	20240626	160900	3513138300	10000	10000	10000	10000	0
231	20240626	160800	3513138300	10000	10000	10000	10000	0
232	20240626	160700	3513138300	10000	10000	10000	10000	0
233	20240626	160600	3513138300	10000	10000	10000	10000	0
234	20240626	160500	3513138300	10000	10000	10000	10000	0
235	20240626	160400	3513138300	10000	10000	10000	10000	0
236	20240626	160300	3513138300	10000	10000	10000	10000	0
237	20240626	160200	3513138300	10000	10000	10000	10000	0
238	20240626	160100	3513138300	10000	10000	10000	10000	0
239	20240626	160000	3513138300	10000	10000	10000	10000	0
240	20240626	155900	3513138300	10000	10000	10000	10000	0
241	20240626	155800	3513138300	10000	10000	10000	10000	0
242	20240626	155700	3513138300	10000	10000	10000	10000	8038
243	20240626	155600	3513138300	10000	10000	10000	10000	0
244	20240626	155500	3513138300	10000	10000	10000	10000	0
245	20240626	155400	3513138300	10000	10000	10000	10000	0
246	20240626	155300	3513138300	10000	10000	10000	10000	0
247	20240626	155200	3513138300	10000	10000	10000	10000	0
248	20240626	155100	3513138300	10000	10000	10000	10000	0
249	20240626	155000	3513138300	10000	10000	10000	10000	0
250	20240626	154900	3513138300	10000	10000	10000	10000	0
251	20240626	154800	3513138300	10000	10000	10000	10000	0
252	20240626	154700	3513138300	10000	10000	10000	10000	0
253	20240626	154600	3513138300	10000	10000	10000	10000	0
254	20240626	154500	3513138300	10000	10000	10000	10000	0
255	20240626	154400	3513138300	10000	10000	10000	10000	0
256	20240626	154300	3513138300	10000	10000	10000	10000	0
257	20240626	154200	3513138300	10000	10000	10000	10000	0
258	20240626	154100	3513138300	10000	10000	10000	10000	0
259	20240626	154000	3513138300	10000	10000	10000	10000	0
260	20240626	153900	3513138300	10000	10000	10000	10000	0
261	20240626	153800	3513138300	10000	10000	10000	10000	0
262	20240626	153700	3513138300	10000	10000	10000	10000	0
263	20240626	153600	3513138300	10000	10000	10000	10000	0
264	20240626	153500	3513138300	10000	10000	10000	10000	0
265	20240626	153400	3513138300	10000	10000	10000	10000	0
266	20240626	153300	3513138300	10000	10000	10000	10000	0
267	20240626	153200	3513138300	10000	10000	10000	10000	0
268	20240626	153100	3513138300	10000	10000	10000	10000	0
269	20240626	153000	3513138300	10000	10000	10000	10000	8038
270	20240626	152900	3432758300	10000	10000	10000	10000	0
271	20240626	152800	3432758300	10000	10000	10000	10000	0
272	20240626	152700	3432758300	10000	10000	10000	10000	0
273	20240626	152600	3432758300	10000	10000	10000	10000	0
274	20240626	152500	3432758300	10000	10000	10000	10000	0
275	20240626	152400	3432758300	10000	10000	10000	10000	0
276	20240626	152300	3432758300	10000	10000	10000	10000	0
277	20240626	152200	3432758300	10000	10000	10000	10000	0
278	20240626	152100	3432758300	10000	10000	10000	10000	0
279	20240626	152000	3432758300	10000	10000	10000	10000	0
280	20240626	151900	3432758300	10000	10000	10000	9990	761
281	20240626	151800	3425149650	10000	10000	10000	9990	197
282	20240626	151700	3423180110	10000	10010	10010	9990	263
283	20240626	151600	3420548510	10010	10010	10010	9980	4771
284	20240626	151500	3372854300	10000	10000	10010	10000	261
285	20240626	151400	3370242970	10000	10010	10010	10000	263
286	20240626	151300	3367611490	10000	10000	10000	9990	255
287	20240626	151200	3365061560	10000	10000	10000	9980	397
288	20240626	151100	3361092300	10000	9980	10000	9970	812
289	20240626	151000	3352987720	9980	9980	9980	9970	567
290	20240626	150900	3347332110	9970	9970	9980	9970	853
291	20240626	150800	3338826940	9970	9960	9970	9960	142
292	20240626	150700	3337412420	9960	9950	9960	9950	2369
293	20240626	150600	3313834480	9950	9960	9970	9950	777
294	20240626	150500	3306094490	9970	9960	9970	9960	1213
295	20240626	150400	3294013000	9950	9950	9960	9950	2119
296	20240626	150300	3272924630	9950	9970	9970	9950	2468
297	20240626	150200	3248361780	9970	9980	9980	9960	1415
298	20240626	150100	3234265090	9980	9970	9980	9960	2138
299	20240626	150000	3212968300	9970	9990	9990	9970	403
300	20240626	145900	3208950370	9980	9980	9980	9960	3170
301	20240626	145800	3177345610	9980	9980	9980	9970	2210
302	20240626	145700	3155305790	9980	9990	9990	9980	2292
303	20240626	145600	3132431510	9990	9990	10000	9980	1719
304	20240626	145500	3115262250	9990	10010	10010	9990	1354
305	20240626	145400	3101731770	10000	10000	10010	10000	786
306	20240626	145300	3093871530	10010	10010	10010	10000	439
307	20240626	145200	3089479580	10010	10000	10010	10000	261
308	20240626	145100	3086869040	10000	10010	10010	10000	258
309	20240626	145000	3084286920	10010	10010	10010	10000	402
310	20240626	144900	3080263030	10010	10010	10010	10000	2813
311	20240626	144800	3052132230	10000	10010	10010	10000	101
312	20240626	144700	3051122110	10010	10010	10010	10000	188
313	20240626	144600	3049240330	10010	10010	10010	10000	78
314	20240626	144500	3048459630	10010	10010	10010	10000	740
315	20240626	144400	3041052800	10010	10010	10010	10010	192
316	20240626	144300	3039130880	10010	10010	10010	10000	223
317	20240626	144200	3036898900	10010	10000	10010	10000	124
318	20240626	144100	3035658250	10010	10010	10010	10000	78
319	20240626	144000	3034877570	10010	10010	10010	10000	707
320	20240626	143900	3027800550	10010	10010	10010	10000	274
321	20240626	143800	3025059370	10010	10000	10010	10000	246
322	20240626	143700	3022599250	9990	10010	10010	9990	350
323	20240626	143600	3019098840	10010	10000	10010	10000	924
324	20240626	143500	3009858530	10000	10010	10010	10000	102
325	20240626	143400	3008837830	10000	10010	10010	10000	234
326	20240626	143300	3006497360	10010	10000	10010	10000	82
327	20240626	143200	3005676660	10000	10000	10020	10000	5701
328	20240626	143100	2948659580	10000	10000	10000	9990	2047
329	20240626	143000	2928189650	9990	9990	10000	9990	151
330	20240626	142900	2926680220	9990	9990	9990	9990	105
331	20240626	142800	2925631270	9990	9990	10000	9990	44
332	20240626	142700	2925191520	9980	9990	9990	9980	131
333	20240626	142600	2923883430	9990	9980	9990	9980	7
334	20240626	142500	2923813560	9980	9970	9990	9970	86
335	20240626	142400	2922956070	9970	9990	10000	9970	1440
336	20240626	142300	2908596480	9980	9980	9980	9980	50
337	20240626	142200	2908097480	9980	9990	9990	9980	171
338	20240626	142100	2906389670	9980	9990	9990	9980	360
339	20240626	142000	2902793850	9990	9980	9990	9980	1689
340	20240626	141900	2885937300	9990	9990	9990	9990	28
341	20240626	141800	2885657580	9980	9990	9990	9980	111
342	20240626	141700	2884549520	9990	9980	9990	9980	1205
343	20240626	141600	2872511630	9970	9970	9970	9970	1
344	20240626	141500	2872501660	9980	9990	9990	9980	234
345	20240626	141400	2870166240	9990	9980	9990	9980	124
346	20240626	141300	2868928540	9980	9980	9990	9980	622
347	20240626	141200	2862720760	9980	9990	9990	9980	216
348	20240626	141100	2860563510	9990	9980	9990	9980	126
349	20240626	141000	2859305840	9980	9980	9990	9980	124
350	20240626	140900	2858068120	9980	9980	9980	9980	63
351	20240626	140800	2857439380	9990	9980	9990	9980	68
352	20240626	140700	2856760510	9980	9990	9990	9980	171
353	20240626	140600	2855053220	9980	9990	9990	9980	169
354	20240626	140500	2853366280	9990	9980	9990	9980	28
355	20240626	140400	2853086630	9990	9990	9990	9990	51
356	20240626	140300	2852577140	9980	9980	9980	9980	59
357	20240626	140200	2851988320	9970	9970	9970	9970	290
358	20240626	140100	2849097020	9970	9980	9980	9970	6
359	20240626	140000	2849037150	9970	9980	9980	9970	1281
360	20240626	135900	2836262980	9980	9990	9990	9980	3400
361	20240626	135800	2802330760	9980	9990	9990	9980	3301
362	20240626	135700	2769384960	9980	9990	9990	9980	207
363	20240626	135600	2767317490	9990	10000	10000	9990	1182
364	20240626	135500	2755509100	9990	9990	10000	9990	1150
365	20240626	135400	2744020500	9990	10000	10000	9990	280
366	20240626	135300	2741221090	10000	10000	10000	9990	26
367	20240626	135200	2740961150	9990	9990	9990	9990	228
368	20240626	135100	2738683430	10000	10010	10010	9990	26
369	20240626	135000	2738423430	9980	9990	9990	9980	169
370	20240626	134900	2736736030	9990	10000	10000	9990	1479
371	20240626	134800	2721949350	10010	10000	10010	10000	123
372	20240626	134700	2720719170	10000	10000	10010	10000	126
373	20240626	134600	2719458470	10010	10010	10010	10000	284
374	20240626	134500	2716615780	10010	10010	10010	10010	367
375	20240626	134400	2712942110	10010	10010	10010	10010	161
376	20240626	134300	2711330500	10010	10000	10010	10000	114
377	20240626	134200	2710189930	10000	9990	10000	9990	711
378	20240626	134100	2703085870	9990	9990	9990	9990	113
379	20240626	134000	2701957000	9980	9990	9990	9980	56
380	20240626	133900	2701397660	9990	10000	10000	9990	1036
381	20240626	133800	2691037980	9980	10000	10000	9980	12
382	20240626	133700	2690918160	10000	10000	10010	10000	117
383	20240626	133600	2689747940	10000	10010	10010	10000	317
384	20240626	133500	2686577770	10000	10000	10010	10000	179
385	20240626	133400	2684787660	10010	9980	10010	9970	602
386	20240626	133300	2678769170	9970	9970	9970	9970	0
387	20240626	133200	2678769170	9970	9970	9970	9970	5
388	20240626	133100	2678719320	9990	9980	9990	9960	3788
389	20240626	133000	2640956770	9980	9980	9980	9980	0
390	20240626	132900	2640956770	9980	9990	9990	9980	46
391	20240626	132800	2640497300	9990	9990	9990	9990	56
392	20240626	132700	2639937860	9990	9990	9990	9990	559
393	20240626	132600	2634353450	9980	9980	9990	9980	84
394	20240626	132500	2633514950	9980	9980	9990	9980	126
395	20240626	132400	2632257280	9980	9980	9990	9980	298
396	20240626	132300	2629283230	9990	9990	9990	9990	32
397	20240626	132200	2628963550	9980	9990	9990	9980	253
398	20240626	132100	2626436630	9990	9990	9990	9990	0
399	20240626	132000	2626436630	9990	9980	9990	9980	24
400	20240626	131900	2626196940	9980	9990	9990	9980	546
401	20240626	131800	2620747120	9990	9990	9990	9990	309
402	20240626	131700	2617660210	9990	9990	9990	9990	17
403	20240626	131600	2617490380	9980	9980	9980	9980	114
404	20240626	131500	2616352660	9990	9990	9990	9980	459
405	20240626	131400	2611767310	10000	10000	10000	10000	28
406	20240626	131300	2611487310	10000	9990	10000	9980	1440
407	20240626	131200	2597097200	9980	9980	9980	9980	1
408	20240626	131100	2597087220	9980	9980	9990	9980	591
409	20240626	131000	2591188790	9980	9990	9990	9980	363
410	20240626	130900	2587563220	9990	9990	9990	9990	1
411	20240626	130800	2587553230	9960	9980	9990	9960	255
412	20240626	130700	2585013100	9960	9980	9980	9960	906
413	20240626	130600	2575981700	9970	9970	9980	9970	1305
414	20240626	130500	2562970800	9980	9980	9980	9970	127
415	20240626	130400	2561704110	9970	9970	9970	9970	76
416	20240626	130300	2560946390	9970	9990	9990	9970	95
417	20240626	130200	2559998770	9970	9970	9980	9970	225
418	20240626	130100	2557755510	9980	9980	9990	9970	58
419	20240626	130000	2557176410	9940	9970	9970	9940	2527
420	20240626	125900	2532029630	9980	9980	9980	9960	2059
421	20240626	125800	2511510810	9980	9970	9980	9970	134
422	20240626	125700	2510174640	9970	9970	9980	9970	393
423	20240626	125600	2506255190	9970	9960	9970	9960	77
424	20240626	125500	2505487960	9950	9960	9970	9950	758
425	20240626	125400	2497940810	9960	9970	9970	9960	65
426	20240626	125300	2497293230	9960	9960	9960	9960	293
427	20240626	125200	2494374950	9960	9960	9970	9960	579
428	20240626	125100	2488607930	9960	9970	9970	9960	85
429	20240626	125000	2487760980	9960	9960	9960	9960	67
430	20240626	124900	2487093660	9960	9960	9970	9960	120
431	20240626	124800	2485898250	9960	9960	9960	9960	332
432	20240626	124700	2482591530	9950	9950	9960	9950	699
433	20240626	124600	2475634210	9950	9960	9960	9950	184
434	20240626	124500	2473802500	9960	9960	9960	9960	183
435	20240626	124400	2471979820	9970	9970	9970	9970	617
436	20240626	124300	2465828330	9970	9980	9980	9970	120
437	20240626	124200	2464631730	9970	9970	9970	9970	67
438	20240626	124100	2463963740	9970	9970	9970	9970	54
439	20240626	124000	2463425360	9970	9970	9970	9970	46
440	20240626	123900	2462966740	9970	9960	9970	9960	466
441	20240626	123800	2458322810	9960	9960	9960	9950	79
442	20240626	123700	2457536550	9960	9960	9960	9960	295
443	20240626	123600	2454598350	9960	9950	9960	9950	107
444	20240626	123500	2453533630	9950	9960	9960	9950	2122
445	20240626	123400	2432418420	9960	9960	9970	9950	471
446	20240626	123300	2427729080	9960	9950	9960	9950	1344
447	20240626	123200	2414354760	9960	9950	9960	9950	140
448	20240626	123100	2412961040	9960	9960	9960	9960	941
449	20240626	123000	2403588680	9960	9950	9960	9950	1408
450	20240626	122900	2389576990	9950	9960	9960	9950	1433
451	20240626	122800	2375304610	9960	9960	9970	9960	269
452	20240626	122700	2372624370	9960	9960	9960	9960	257
453	20240626	122600	2370064650	9960	9960	9960	9960	222
454	20240626	122500	2367853530	9960	9960	9960	9960	1010
455	20240626	122400	2357793930	9960	9970	9970	9960	238
456	20240626	122300	2355421420	9970	9960	9980	9960	681
457	20240626	122200	2348631800	9960	9970	9970	9960	276
458	20240626	122100	2345882290	9970	9970	9970	9960	215
459	20240626	122000	2343739480	9960	9960	9960	9960	1093
460	20240626	121900	2332853200	9970	9970	9970	9970	10
461	20240626	121800	2332753500	9960	9970	9970	9960	80
462	20240626	121700	2331956590	9960	9970	9970	9960	428
463	20240626	121600	2327693440	9970	9960	9970	9960	2820
464	20240626	121500	2299604760	9970	9970	9970	9960	198
465	20240626	121400	2297630800	9970	9970	9970	9960	841
466	20240626	121300	2289246530	9970	9960	9970	9960	143
467	20240626	121200	2287821490	9960	9960	9970	9960	206
468	20240626	121100	2285768730	9970	9970	9970	9960	1050
469	20240626	121000	2275307220	9970	9970	9980	9970	358
470	20240626	120900	2271737860	9970	9970	9970	9970	52
471	20240626	120800	2271219420	9970	9970	9980	9970	734
472	20240626	120700	2263900030	9970	9970	9970	9970	294
473	20240626	120600	2260968850	9970	9980	9980	9970	92
474	20240626	120500	2260051440	9970	9990	9990	9970	116
475	20240626	120400	2258893930	9990	9980	9990	9970	133
476	20240626	120300	2257567120	9980	9980	9980	9980	927
477	20240626	120200	2248315660	9980	9990	9990	9980	2178
478	20240626	120100	2226578350	9990	9990	9990	9990	58
479	20240626	120000	2225998930	9990	10000	10000	9990	63
480	20240626	115900	2225369540	9990	9990	10020	9990	227
481	20240626	115800	2223101780	9990	9990	9990	9980	144
482	20240626	115700	2221664360	9990	10000	10000	9990	540
483	20240626	115600	2216269560	9990	9990	10000	9990	639
484	20240626	115500	2209885800	10000	10000	10000	10000	279
485	20240626	115400	2207095800	10000	10000	10000	10000	107
486	20240626	115300	2206025800	10000	10010	10010	10000	1722
487	20240626	115200	2188805070	10000	10000	10000	10000	512
488	20240626	115100	2183685070	10010	10010	10010	10010	34
489	20240626	115000	2183344730	10000	10010	10010	10000	665
490	20240626	114900	2176694540	10000	10000	10000	10000	129
491	20240626	114800	2175404540	10000	10000	10000	10000	254
492	20240626	114700	2172864540	10010	9990	10010	9990	954
493	20240626	114600	2163327900	9990	10000	10000	9990	161
494	20240626	114500	2161718510	9990	9990	10000	9990	189
495	20240626	114400	2159830300	9990	9990	9990	9990	178
496	20240626	114300	2158052080	9990	9990	9990	9990	232
497	20240626	114200	2155734400	9990	9990	9990	9980	250
498	20240626	114100	2153237420	9990	9990	9990	9980	183
499	20240626	114000	2151410450	9980	9980	9990	9980	189
500	20240626	113900	2149523850	9980	9980	9980	9980	5
501	20240626	113800	2149473950	9980	10000	10000	9980	1964
502	20240626	113700	2129855170	10000	10000	10000	10000	101
503	20240626	113600	2128845170	10010	10030	10030	10010	4846
504	20240626	113500	2080336490	10010	10020	10020	10010	234
505	20240626	113400	2077992540	10010	10010	10010	10010	113
506	20240626	113300	2076861410	10020	10010	10020	10010	88
507	20240626	113200	2075980410	10020	10010	10020	10010	194
508	20240626	113100	2074037010	10010	10020	10020	10010	148
509	20240626	113000	2072555520	10010	10010	10030	10010	223
510	20240626	112900	2070323270	10000	10000	10000	10000	505
511	20240626	112800	2065273270	10000	10020	10020	10000	860
512	20240626	112700	2056661880	10020	10020	10020	10020	132
513	20240626	112600	2055339240	10010	10010	10010	10010	800
514	20240626	112500	2047331240	10010	10000	10010	10000	275
515	20240626	112400	2044579850	10000	10000	10000	10000	107
516	20240626	112300	2043509850	9990	10000	10000	9990	721
517	20240626	112200	2036303170	10000	10010	10010	10000	124
518	20240626	112100	2035062660	10000	10000	10000	10000	112
519	20240626	112000	2033942660	10000	9990	10000	9990	287
520	20240626	111900	2031072680	9990	9990	9990	9990	53
521	20240626	111800	2030543210	10000	10000	10000	9990	428
522	20240626	111700	2026265410	9990	10000	10010	9990	461
523	20240626	111600	2021655710	10000	10000	10000	9990	207
524	20240626	111500	2019586410	10000	10010	10010	10000	2655
525	20240626	111400	1993035740	10010	10010	10020	10010	194
526	20240626	111300	1991093790	10010	10010	10010	10000	1336
527	20240626	111200	1977730430	10010	10010	10010	10000	1617
528	20240626	111100	1961546000	10010	10010	10010	10010	121
529	20240626	111000	1960334790	10010	10010	10010	10010	129
530	20240626	110900	1959043500	10000	10010	10020	10000	152
531	20240626	110800	1957522230	10010	10000	10020	10000	295
532	20240626	110700	1954566970	10010	10010	10010	10010	98
533	20240626	110600	1953585990	10010	10020	10020	10010	133
534	20240626	110500	1952254610	10010	10010	10010	10010	431
535	20240626	110400	1947940300	10010	10010	10010	10010	204
536	20240626	110300	1945898260	10010	10010	10020	10010	413
537	20240626	110200	1941762940	10010	10010	10010	10010	149
538	20240626	110100	1940271450	10010	10010	10020	10010	223
539	20240626	110000	1938039110	10010	10010	10010	10000	323
540	20240626	105900	1934808500	10020	10020	10020	10020	0
541	20240626	105800	1934808500	10020	10010	10020	10000	721
542	20240626	105700	1927589080	10020	10020	10030	10020	302
543	20240626	105600	1924563020	10020	10010	10020	10010	193
544	20240626	105500	1922630770	10020	10010	10020	10000	73
545	20240626	105400	1921900080	10000	10010	10020	10000	415
546	20240626	105300	1917747930	10010	10010	10010	10000	164
547	20240626	105200	1916107060	10010	10010	10020	10010	114
548	20240626	105100	1914965910	10010	10020	10020	10010	177
549	20240626	105000	1913193380	10030	10010	10030	10010	103
550	20240626	104900	1912160490	10010	10010	10010	10010	119
551	20240626	104800	1910969300	10010	10020	10020	10010	300
552	20240626	104700	1907966280	10010	10010	10010	10010	173
553	20240626	104600	1906234550	10020	10010	10020	10010	179
554	20240626	104500	1904441950	10010	10000	10010	10000	685
555	20240626	104400	1897586180	10000	10000	10010	10000	284
556	20240626	104300	1894746080	10000	10000	10010	10000	534
557	20240626	104200	1889406070	10000	10000	10000	10000	329
558	20240626	104100	1886116070	10000	10000	10000	10000	95
559	20240626	104000	1885166070	10000	10000	10000	10000	83
560	20240626	103900	1884336070	10000	10000	10000	10000	110
561	20240626	103800	1883236070	10000	9990	10010	9990	343
562	20240626	103700	1879805720	9990	10000	10000	9990	93
563	20240626	103600	1878876460	10010	10000	10010	10000	182
564	20240626	103500	1877055590	10000	10000	10000	10000	438
565	20240626	103400	1872675590	9990	9990	9990	9980	994
566	20240626	103300	1862748430	9980	9980	9980	9980	90
567	20240626	103200	1861850230	10000	10000	10000	9990	144
568	20240626	103100	1860411500	10000	9970	10000	9970	976
569	20240626	103000	1850655930	9970	9980	9990	9970	699
570	20240626	102900	1843681650	9980	9970	9980	9970	179
571	20240626	102800	1841895910	9990	9970	9990	9960	929
572	20240626	102700	1832616940	9970	9950	9970	9950	364
573	20240626	102600	1828992040	9950	9940	9950	9940	298
574	20240626	102500	1826029330	9940	9950	9960	9930	3043
575	20240626	102400	1795776760	9950	9960	9960	9950	4174
576	20240626	102300	1754236250	9960	9970	9980	9950	6046
577	20240626	102200	1694049630	9970	9970	9970	9970	227
578	20240626	102100	1691786440	9970	9980	9980	9970	390
579	20240626	102000	1687897120	9970	9970	9970	9960	9853
580	20240626	101900	1589678190	9970	9990	10000	9970	4160
581	20240626	101800	1548169770	10000	9990	10000	9990	233
582	20240626	101700	1545840970	10020	10020	10030	9990	2972
583	20240626	101600	1516100730	10010	10020	10020	10010	689
584	20240626	101500	1509197690	10010	10010	10010	10010	47
585	20240626	101400	1508727220	10010	10010	10010	10000	742
586	20240626	101300	1501304960	10000	10000	10010	9990	353
587	20240626	101200	1497774950	10000	10000	10000	10000	56
588	20240626	101100	1497214950	10000	9990	10000	9980	847
589	20240626	101000	1488749390	9990	10000	10000	9990	1028
590	20240626	100900	1478479660	10000	10000	10000	10000	255
591	20240626	100800	1475929660	10000	10010	10010	10000	176
592	20240626	100700	1474169210	10010	10020	10020	10010	1848
593	20240626	100600	1455669820	10020	10020	10030	10010	1805
594	20240626	100500	1437572360	10020	10010	10020	10010	74
595	20240626	100400	1436831350	10020	10020	10020	10020	272
596	20240626	100300	1434105910	10010	10010	10010	10010	80
597	20240626	100200	1433305110	10010	10010	10020	10010	174
598	20240626	100100	1431563270	10000	9990	10010	9990	2798
599	20240626	100000	1403598970	9990	9980	10000	9980	1075
600	20240626	095900	1392860280	9990	9990	10000	9990	651
601	20240626	095800	1386356750	10000	10010	10010	10000	508
602	20240626	095700	1381273810	10000	9950	10000	9950	2336
603	20240626	095600	1357995380	9950	9960	9970	9950	4092
604	20240626	095500	1317269460	9960	9990	9990	9960	1285
605	20240626	095400	1304461890	9980	9990	9990	9970	3413
606	20240626	095300	1270411770	9980	10010	10010	9980	10269
607	20240626	095200	1167723810	10010	10000	10010	10000	1384
608	20240626	095100	1153879710	10000	10020	10020	10000	6118
609	20240626	095000	1092624190	10020	10040	10040	10020	668
610	20240626	094900	1085930730	10030	10030	10040	10030	435
611	20240626	094800	1081567670	10030	10040	10040	10030	2048
612	20240626	094700	1061025560	10040	10040	10040	10030	324
613	20240626	094600	1057772700	10040	10040	10040	10030	1770
614	20240626	094500	1040013900	10040	10020	10040	10020	1521
615	20240626	094400	1024764400	10020	10020	10030	10020	209
616	20240626	094300	1022670210	10050	10050	10050	10000	10143
617	20240626	094200	921066980	10050	10050	10050	10040	727
618	20240626	094100	913762200	10050	10050	10050	10050	1774
619	20240626	094000	895933500	10050	10050	10050	10050	1037
620	20240626	093900	885511650	10050	10050	10060	10050	506
621	20240626	093800	880425750	10050	10050	10050	10050	630
622	20240626	093700	874094250	10050	10040	10050	10040	499
623	20240626	093600	869079970	10040	10030	10040	10030	2385
624	20240626	093500	845144910	10030	10030	10040	10030	213
625	20240626	093400	843008510	10020	10060	10060	10020	4201
626	20240626	093300	800841130	10070	10080	10080	10050	2625
627	20240626	093200	774434900	10090	10110	10110	10080	1838
628	20240626	093100	755878550	10110	10130	10130	10100	1214
629	20240626	093000	743602950	10150	10110	10150	10110	1821
630	20240626	092900	725156020	10110	10100	10110	10100	766
631	20240626	092800	717416050	10110	10110	10110	10110	642
632	20240626	092700	710925430	10120	10120	10120	10110	605
633	20240626	092600	704804640	10120	10080	10130	10080	5236
634	20240626	092500	651834170	10070	10080	10080	10070	88
635	20240626	092400	650947810	10090	10090	10090	10090	186
636	20240626	092300	649071070	10070	10070	10080	10050	340
637	20240626	092200	645648290	10050	10050	10060	10030	2218
638	20240626	092100	623371150	10050	10070	10100	10050	3371
639	20240626	092000	589411390	10090	10110	10110	10090	824
640	20240626	091900	581086790	10120	10110	10120	10110	916
641	20240626	091800	571818010	10110	10050	10110	10050	1236
642	20240626	091700	559346440	10070	10060	10070	10040	903
643	20240626	091600	550265490	10050	10080	10080	10050	1144
644	20240626	091500	538766370	10080	10100	10100	10020	1005
645	20240626	091400	528675050	10060	10030	10060	10010	2249
646	20240626	091300	506107110	10040	10030	10040	10000	5710
647	20240626	091200	448902290	10030	10050	10050	10030	2091
648	20240626	091100	427918200	10050	10070	10070	10050	3616
649	20240626	091000	391542790	10070	10090	10090	10070	2054
650	20240626	090900	370849260	10080	10080	10090	10080	2241
651	20240626	090800	348256020	10080	10130	10130	10080	369
652	20240626	090700	344535840	10130	10080	10130	10060	8616
653	20240626	090600	257634570	10070	10080	10090	10070	2746
654	20240626	090500	229963810	10090	10100	10100	10090	1109
655	20240626	090400	218772590	10100	10120	10120	10090	671
656	20240626	090300	211993710	10120	10150	10170	10090	4336
657	20240626	090200	168162140	10120	10160	10160	10110	2405
658	20240626	090100	143807400	10150	10180	10210	10150	7360
659	20240626	090000	68804980	10200	10100	10210	10100	6297