KissMeData/034830/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191800	169746300	1000	1000	1000	1000	1237
3	20240625	191700	169746300	1000	1000	1000	1000	0
4	20240625	191600	169746300	1000	1000	1000	1000	0
5	20240625	191500	169746300	1000	1000	1000	1000	0
6	20240625	191400	169746300	1000	1000	1000	1000	0
7	20240625	191300	169746300	1000	1000	1000	1000	0
8	20240625	191200	169746300	1000	1000	1000	1000	0
9	20240625	191100	169746300	1000	1000	1000	1000	0
10	20240625	191000	169746300	1000	1000	1000	1000	0
11	20240625	190900	169746300	1000	1000	1000	1000	0
12	20240625	190800	169746300	1000	1000	1000	1000	0
13	20240625	190700	169746300	1000	1000	1000	1000	0
14	20240625	190600	169746300	1000	1000	1000	1000	0
15	20240625	190500	169746300	1000	1000	1000	1000	0
16	20240625	190400	169746300	1000	1000	1000	1000	0
17	20240625	190300	169746300	1000	1000	1000	1000	0
18	20240625	190200	169746300	1000	1000	1000	1000	0
19	20240625	190100	169746300	1000	1000	1000	1000	0
20	20240625	190000	169746300	1000	1000	1000	1000	0
21	20240625	185900	169746300	1000	1000	1000	1000	0
22	20240625	185800	169746300	1000	1000	1000	1000	0
23	20240625	185700	169746300	1000	1000	1000	1000	0
24	20240625	185600	169746300	1000	1000	1000	1000	0
25	20240625	185500	169746300	1000	1000	1000	1000	0
26	20240625	185400	169746300	1000	1000	1000	1000	0
27	20240625	185300	169746300	1000	1000	1000	1000	0
28	20240625	185200	169746300	1000	1000	1000	1000	0
29	20240625	185100	169746300	1000	1000	1000	1000	0
30	20240625	185000	169746300	1000	1000	1000	1000	0
31	20240625	184900	169746300	1000	1000	1000	1000	0
32	20240625	184800	169746300	1000	1000	1000	1000	1237
33	20240625	184700	169746300	1000	1000	1000	1000	0
34	20240625	184600	169746300	1000	1000	1000	1000	0
35	20240625	184500	169746300	1000	1000	1000	1000	0
36	20240625	184400	169746300	1000	1000	1000	1000	0
37	20240625	184300	169746300	1000	1000	1000	1000	0
38	20240625	184200	169746300	1000	1000	1000	1000	0
39	20240625	184100	169746300	1000	1000	1000	1000	0
40	20240625	184000	169746300	1000	1000	1000	1000	0
41	20240625	183900	169746300	1000	1000	1000	1000	0
42	20240625	183800	169746300	1000	1000	1000	1000	0
43	20240625	183700	169746300	1000	1000	1000	1000	0
44	20240625	183600	169746300	1000	1000	1000	1000	0
45	20240625	183500	169746300	1000	1000	1000	1000	0
46	20240625	183400	169746300	1000	1000	1000	1000	0
47	20240625	183300	169746300	1000	1000	1000	1000	0
48	20240625	183200	169746300	1000	1000	1000	1000	0
49	20240625	183100	169746300	1000	1000	1000	1000	0
50	20240625	183000	169746300	1000	1000	1000	1000	0
51	20240625	182900	169746300	1000	1000	1000	1000	0
52	20240625	182800	169746300	1000	1000	1000	1000	0
53	20240625	182700	169746300	1000	1000	1000	1000	0
54	20240625	182600	169746300	1000	1000	1000	1000	0
55	20240625	182500	169746300	1000	1000	1000	1000	0
56	20240625	182400	169746300	1000	1000	1000	1000	0
57	20240625	182300	169746300	1000	1000	1000	1000	0
58	20240625	182200	169746300	1000	1000	1000	1000	0
59	20240625	182100	169746300	1000	1000	1000	1000	0
60	20240625	182000	169746300	1000	1000	1000	1000	0
61	20240625	181900	169746300	1000	1000	1000	1000	0
62	20240625	181800	169746300	1000	1000	1000	1000	1237
63	20240625	181700	169746300	1000	1000	1000	1000	0
64	20240625	181600	169746300	1000	1000	1000	1000	0
65	20240625	181500	169746300	1000	1000	1000	1000	0
66	20240625	181400	169746300	1000	1000	1000	1000	0
67	20240625	181300	169746300	1000	1000	1000	1000	0
68	20240625	181200	169746300	1000	1000	1000	1000	0
69	20240625	181100	169746300	1000	1000	1000	1000	0
70	20240625	181000	169746300	1000	1000	1000	1000	0
71	20240625	180900	169746300	1000	1000	1000	1000	0
72	20240625	180800	169746300	1000	1000	1000	1000	0
73	20240625	180700	169746300	1000	1000	1000	1000	0
74	20240625	180600	169746300	1000	1000	1000	1000	0
75	20240625	180500	169746300	1000	1000	1000	1000	0
76	20240625	180400	169746300	1000	1000	1000	1000	0
77	20240625	180300	169746300	1000	1000	1000	1000	0
78	20240625	180200	169746300	1000	1000	1000	1000	0
79	20240625	180100	169746300	1000	1000	1000	1000	0
80	20240625	180000	169746300	1000	1000	1000	1000	0
81	20240625	175900	169746300	1000	1000	1000	1000	0
82	20240625	175800	169746300	1000	1000	1000	1000	0
83	20240625	175700	169746300	1000	1000	1000	1000	0
84	20240625	175600	169746300	1000	1000	1000	1000	0
85	20240625	175500	169746300	1000	1000	1000	1000	0
86	20240625	175400	169746300	1000	1000	1000	1000	0
87	20240625	175300	169746300	1000	1000	1000	1000	0
88	20240625	175200	169746300	1000	1000	1000	1000	0
89	20240625	175100	169746300	1000	1000	1000	1000	0
90	20240625	175000	169746300	1000	1000	1000	1000	0
91	20240625	174900	169746300	1000	1000	1000	1000	0
92	20240625	174800	169746300	1000	1000	1000	1000	1237
93	20240625	174700	169746300	1000	1000	1000	1000	0
94	20240625	174600	169746300	1000	1000	1000	1000	0
95	20240625	174500	169746300	1000	1000	1000	1000	0
96	20240625	174400	169746300	1000	1000	1000	1000	0
97	20240625	174300	169746300	1000	1000	1000	1000	0
98	20240625	174200	169746300	1000	1000	1000	1000	0
99	20240625	174100	169746300	1000	1000	1000	1000	0
100	20240625	174000	169746300	1000	1000	1000	1000	0
101	20240625	173900	169746300	1000	1000	1000	1000	0
102	20240625	173800	169746300	1000	1000	1000	1000	0
103	20240625	173700	169746300	1000	1000	1000	1000	0
104	20240625	173600	169746300	1000	1000	1000	1000	0
105	20240625	173500	169746300	1000	1000	1000	1000	0
106	20240625	173400	169746300	1000	1000	1000	1000	0
107	20240625	173300	169746300	1000	1000	1000	1000	0
108	20240625	173200	169746300	1000	1000	1000	1000	0
109	20240625	173100	169746300	1000	1000	1000	1000	0
110	20240625	173000	169746300	1000	1000	1000	1000	0
111	20240625	172900	169746300	1000	1000	1000	1000	0
112	20240625	172800	169746300	1000	1000	1000	1000	0
113	20240625	172700	169746300	1000	1000	1000	1000	0
114	20240625	172600	169746300	1000	1000	1000	1000	0
115	20240625	172500	169746300	1000	1000	1000	1000	0
116	20240625	172400	169746300	1000	1000	1000	1000	0
117	20240625	172300	169746300	1000	1000	1000	1000	0
118	20240625	172200	169746300	1000	1000	1000	1000	0
119	20240625	172100	169746300	1000	1000	1000	1000	0
120	20240625	172000	169746300	1000	1000	1000	1000	0
121	20240625	171900	169746300	1000	1000	1000	1000	0
122	20240625	171800	169746300	1000	1000	1000	1000	1237
123	20240625	171700	169746300	1000	1000	1000	1000	0
124	20240625	171600	169746300	1000	1000	1000	1000	0
125	20240625	171500	169746300	1000	1000	1000	1000	0
126	20240625	171400	169746300	1000	1000	1000	1000	0
127	20240625	171300	169746300	1000	1000	1000	1000	0
128	20240625	171200	169746300	1000	1000	1000	1000	0
129	20240625	171100	169746300	1000	1000	1000	1000	0
130	20240625	171000	169746300	1000	1000	1000	1000	0
131	20240625	170900	169746300	1000	1000	1000	1000	0
132	20240625	170800	169746300	1000	1000	1000	1000	0
133	20240625	170700	169746300	1000	1000	1000	1000	0
134	20240625	170600	169746300	1000	1000	1000	1000	0
135	20240625	170500	169746300	1000	1000	1000	1000	0
136	20240625	170400	169746300	1000	1000	1000	1000	0
137	20240625	170300	169746300	1000	1000	1000	1000	0
138	20240625	170200	169746300	1000	1000	1000	1000	0
139	20240625	170100	169746300	1000	1000	1000	1000	0
140	20240625	170000	169746300	1000	1000	1000	1000	0
141	20240625	165900	169746300	1000	1000	1000	1000	0
142	20240625	165800	169746300	1000	1000	1000	1000	0
143	20240625	165700	169746300	1000	1000	1000	1000	0
144	20240625	165600	169746300	1000	1000	1000	1000	0
145	20240625	165500	169746300	1000	1000	1000	1000	0
146	20240625	165400	169746300	1000	1000	1000	1000	0
147	20240625	165300	169746300	1000	1000	1000	1000	0
148	20240625	165200	169746300	1000	1000	1000	1000	0
149	20240625	165100	169746300	1000	1000	1000	1000	0
150	20240625	165000	169746300	1000	1000	1000	1000	0
151	20240625	164900	169746300	1000	1000	1000	1000	0
152	20240625	164800	169746300	1000	1000	1000	1000	1237
153	20240625	164700	169746300	1000	1000	1000	1000	0
154	20240625	164600	169746300	1000	1000	1000	1000	0
155	20240625	164500	169746300	1000	1000	1000	1000	0
156	20240625	164400	169746300	1000	1000	1000	1000	0
157	20240625	164300	169746300	1000	1000	1000	1000	0
158	20240625	164200	169746300	1000	1000	1000	1000	0
159	20240625	164100	169746300	1000	1000	1000	1000	0
160	20240625	164000	169746300	1000	1000	1000	1000	0
161	20240625	163900	169746300	1000	1000	1000	1000	0
162	20240625	163800	169746300	1000	1000	1000	1000	0
163	20240625	163700	169746300	1000	1000	1000	1000	0
164	20240625	163600	169746300	1000	1000	1000	1000	0
165	20240625	163500	169746300	1000	1000	1000	1000	0
166	20240625	163400	169746300	1000	1000	1000	1000	0
167	20240625	163300	169746300	1000	1000	1000	1000	0
168	20240625	163200	169746300	1000	1000	1000	1000	0
169	20240625	163100	169746300	1000	1000	1000	1000	0
170	20240625	163000	169746300	1000	1000	1000	1000	0
171	20240625	162900	169746300	1000	1000	1000	1000	0
172	20240625	162800	169746300	1000	1000	1000	1000	0
173	20240625	162700	169746300	1000	1000	1000	1000	0
174	20240625	162600	169746300	1000	1000	1000	1000	0
175	20240625	162500	169746300	1000	1000	1000	1000	0
176	20240625	162400	169746300	1000	1000	1000	1000	0
177	20240625	162300	169746300	1000	1000	1000	1000	0
178	20240625	162200	169746300	1000	1000	1000	1000	0
179	20240625	162100	169746300	1000	1000	1000	1000	0
180	20240625	162000	169746300	1000	1000	1000	1000	0
181	20240625	161900	169746300	1000	1000	1000	1000	0
182	20240625	161800	169746300	1000	1000	1000	1000	1237
183	20240625	161700	169746300	1000	1000	1000	1000	0
184	20240625	161600	169746300	1000	1000	1000	1000	0
185	20240625	161500	169746300	1000	1000	1000	1000	0
186	20240625	161400	169746300	1000	1000	1000	1000	0
187	20240625	161300	169746300	1000	1000	1000	1000	0
188	20240625	161200	169746300	1000	1000	1000	1000	0
189	20240625	161100	169746300	1000	1000	1000	1000	0
190	20240625	161000	169746300	1000	1000	1000	1000	0
191	20240625	160900	169746300	1000	1000	1000	1000	0
192	20240625	160800	169746300	1000	1000	1000	1000	0
193	20240625	160700	169746300	1000	1000	1000	1000	0
194	20240625	160600	169746300	1000	1000	1000	1000	0
195	20240625	160500	169746300	1000	1000	1000	1000	0
196	20240625	160400	169746300	1000	1000	1000	1000	0
197	20240625	160300	169746300	1000	1000	1000	1000	0
198	20240625	160200	169746300	1000	1000	1000	1000	0
199	20240625	160100	169746300	1000	1000	1000	1000	0
200	20240625	160000	169746300	1000	1000	1000	1000	0
201	20240625	155900	169746300	1000	1000	1000	1000	0
202	20240625	155800	169746300	1000	1000	1000	1000	0
203	20240625	155700	169746300	1000	1000	1000	1000	0
204	20240625	155600	169746300	1000	1000	1000	1000	0
205	20240625	155500	169746300	1000	1000	1000	1000	0
206	20240625	155400	169746300	1000	1000	1000	1000	0
207	20240625	155300	169746300	1000	1000	1000	1000	0
208	20240625	155200	169746300	1000	1000	1000	1000	0
209	20240625	155100	169746300	1000	1000	1000	1000	0
210	20240625	155000	169746300	1000	1000	1000	1000	0
211	20240625	154900	169746300	1000	1000	1000	1000	0
212	20240625	154800	169746300	1000	1000	1000	1000	1237
213	20240625	154700	169746300	1000	1000	1000	1000	0
214	20240625	154600	169746300	1000	1000	1000	1000	0
215	20240625	154500	169746300	1000	1000	1000	1000	0
216	20240625	154400	169746300	1000	1000	1000	1000	0
217	20240625	154300	169746300	1000	1000	1000	1000	0
218	20240625	154200	169746300	1000	1000	1000	1000	0
219	20240625	154100	169746300	1000	1000	1000	1000	0
220	20240625	154000	169746300	1000	1000	1000	1000	0
221	20240625	153900	169746300	1000	1000	1000	1000	0
222	20240625	153800	169746300	1000	1000	1000	1000	0
223	20240625	153700	169746300	1000	1000	1000	1000	0
224	20240625	153600	169746300	1000	1000	1000	1000	0
225	20240625	153500	169746300	1000	1000	1000	1000	0
226	20240625	153400	169746300	1000	1000	1000	1000	0
227	20240625	153300	169746300	1000	1000	1000	1000	0
228	20240625	153200	169746300	1000	1000	1000	1000	0
229	20240625	153100	169746300	1000	1000	1000	1000	0
230	20240625	153000	169746300	1000	1000	1000	1000	1237
231	20240625	152900	168509300	1001	1001	1001	1001	0
232	20240625	152800	168509300	1001	1001	1001	1001	0
233	20240625	152700	168509300	1001	1001	1001	1001	0
234	20240625	152600	168509300	1001	1001	1001	1001	0
235	20240625	152500	168509300	1001	1001	1001	1001	0
236	20240625	152400	168509300	1001	1001	1001	1001	0
237	20240625	152300	168509300	1001	1001	1001	1001	0
238	20240625	152200	168509300	1001	1001	1001	1001	0
239	20240625	152100	168509300	1001	1001	1001	1001	0
240	20240625	152000	168509300	1001	1001	1001	1001	0
241	20240625	151900	168509300	1001	1001	1001	1001	0
242	20240625	151800	168509300	1001	1001	1001	1001	14
243	20240625	151700	168495286	1001	1001	1001	1001	0
244	20240625	151600	168495286	1001	1000	1001	1000	8
245	20240625	151500	168487279	1000	1000	1000	1000	528
246	20240625	151400	167959279	1001	1001	1001	1001	8
247	20240625	151300	167951271	1001	1001	1001	1001	80
248	20240625	151200	167871191	1001	1001	1001	1001	2
249	20240625	151100	167869189	1001	1001	1001	1001	1
250	20240625	151000	167868188	1001	1000	1001	1000	3718
251	20240625	150900	164150088	1000	1000	1000	1000	0
252	20240625	150800	164150088	1000	1000	1000	1000	0
253	20240625	150700	164150088	1000	1000	1000	1000	0
254	20240625	150600	164150088	1000	1000	1000	1000	0
255	20240625	150500	164150088	1000	1000	1000	1000	0
256	20240625	150400	164150088	1000	1000	1000	1000	0
257	20240625	150300	164150088	1000	1000	1000	1000	3027
258	20240625	150200	161123088	1001	1001	1001	1001	5
259	20240625	150100	161118083	1001	1001	1001	1001	0
260	20240625	150000	161118083	1001	1001	1001	1001	0
261	20240625	145900	161118083	1001	1001	1001	1001	1
262	20240625	145800	161117082	1001	1001	1001	1001	20
263	20240625	145700	161097062	1000	1000	1000	1000	1
264	20240625	145600	161096062	1001	1001	1001	1001	1
265	20240625	145500	161095061	1001	1001	1001	1001	0
266	20240625	145400	161095061	1001	1001	1001	1001	20
267	20240625	145300	161075041	1000	1000	1000	1000	0
268	20240625	145200	161075041	1000	1000	1000	1000	526
269	20240625	145100	160549041	1001	1001	1001	1001	2
270	20240625	145000	160547039	1001	1001	1001	1001	0
271	20240625	144900	160547039	1001	1001	1001	1000	14
272	20240625	144800	160533036	1001	1001	1001	1001	0
273	20240625	144700	160533036	1001	1001	1001	1001	0
274	20240625	144600	160533036	1001	1001	1001	1001	0
275	20240625	144500	160533036	1001	1001	1001	1001	27
276	20240625	144400	160506009	1000	1000	1000	1000	0
277	20240625	144300	160506009	1000	1000	1000	1000	1000
278	20240625	144200	159506009	1001	1001	1001	1001	2
279	20240625	144100	159504007	1001	1001	1001	1001	24
280	20240625	144000	159479983	1001	1001	1001	1001	0
281	20240625	143900	159479983	1001	1001	1001	1001	0
282	20240625	143800	159479983	1001	1000	1001	1000	1037
283	20240625	143700	158442982	1000	1000	1000	1000	50
284	20240625	143600	158392982	1000	1000	1000	1000	0
285	20240625	143500	158392982	1000	1000	1000	1000	0
286	20240625	143400	158392982	1000	1000	1000	1000	1
287	20240625	143300	158391982	1000	1000	1000	1000	1
288	20240625	143200	158390982	1001	1000	1001	1000	38
289	20240625	143100	158352945	1000	1000	1000	1000	102
290	20240625	143000	158250945	1000	1000	1000	1000	0
291	20240625	142900	158250945	1000	1000	1000	1000	0
292	20240625	142800	158250945	1000	1000	1000	1000	0
293	20240625	142700	158250945	1000	1000	1000	1000	0
294	20240625	142600	158250945	1000	1000	1000	1000	0
295	20240625	142500	158250945	1000	1000	1000	1000	0
296	20240625	142400	158250945	1000	1000	1000	1000	0
297	20240625	142300	158250945	1000	1000	1000	1000	0
298	20240625	142200	158250945	1000	1000	1000	1000	0
299	20240625	142100	158250945	1000	1000	1000	1000	0
300	20240625	142000	158250945	1000	1000	1000	1000	0
301	20240625	141900	158250945	1000	1000	1000	1000	0
302	20240625	141800	158250945	1000	1000	1000	1000	0
303	20240625	141700	158250945	1000	1000	1000	1000	1
304	20240625	141600	158249945	1001	1000	1001	1000	703
305	20240625	141500	157546912	1001	1001	1001	1001	0
306	20240625	141400	157546912	1001	1001	1001	1001	0
307	20240625	141300	157546912	1001	1001	1001	1001	6
308	20240625	141200	157540906	1001	1001	1001	1001	100
309	20240625	141100	157440806	1001	1001	1001	1001	200
310	20240625	141000	157240606	1001	1001	1001	1001	0
311	20240625	140900	157240606	1001	1001	1001	1001	2
312	20240625	140800	157238604	1001	1001	1001	1001	27
313	20240625	140700	157211577	1000	1000	1000	1000	500
314	20240625	140600	156711577	1000	1000	1000	1000	1
315	20240625	140500	156710577	1001	1001	1001	1001	0
316	20240625	140400	156710577	1001	1001	1001	1001	0
317	20240625	140300	156710577	1001	1001	1001	1001	4
318	20240625	140200	156706573	1001	1001	1001	1001	0
319	20240625	140100	156706573	1001	1001	1001	1001	0
320	20240625	140000	156706573	1001	1001	1001	1001	0
321	20240625	135900	156706573	1001	1001	1001	1001	145
322	20240625	135800	156561428	1001	1001	1001	1001	100
323	20240625	135700	156461328	1000	1000	1000	1000	0
324	20240625	135600	156461328	1000	1000	1000	1000	0
325	20240625	135500	156461328	1000	1000	1000	1000	0
326	20240625	135400	156461328	1000	1000	1000	1000	0
327	20240625	135300	156461328	1000	1000	1000	1000	0
328	20240625	135200	156461328	1000	1000	1000	1000	878
329	20240625	135100	155583328	1001	1001	1001	1001	0
330	20240625	135000	155583328	1001	1001	1001	1001	3
331	20240625	134900	155580325	1001	1001	1001	1001	0
332	20240625	134800	155580325	1001	1001	1001	1001	0
333	20240625	134700	155580325	1001	1001	1001	1001	0
334	20240625	134600	155580325	1001	1001	1001	1001	0
335	20240625	134500	155580325	1001	1001	1001	1001	0
336	20240625	134400	155580325	1001	1001	1001	1001	0
337	20240625	134300	155580325	1001	1001	1001	1001	14
338	20240625	134200	155566311	1001	1001	1001	1001	0
339	20240625	134100	155566311	1001	1001	1001	1001	0
340	20240625	134000	155566311	1001	1001	1001	1001	0
341	20240625	133900	155566311	1001	1001	1001	1001	1
342	20240625	133800	155565310	999	999	999	999	30
343	20240625	133700	155535340	999	999	999	999	0
344	20240625	133600	155535340	999	1000	1000	999	110
345	20240625	133500	155425344	999	999	999	999	0
346	20240625	133400	155425344	999	999	999	999	0
347	20240625	133300	155425344	999	999	999	999	0
348	20240625	133200	155425344	999	999	999	999	0
349	20240625	133100	155425344	999	999	999	999	3332
350	20240625	133000	152096676	1001	1001	1001	1001	2
351	20240625	132900	152094674	1001	1001	1001	1001	0
352	20240625	132800	152094674	1001	999	1001	999	4
353	20240625	132700	152090674	999	999	999	999	1000
354	20240625	132600	151091674	999	999	999	999	3
355	20240625	132500	151088677	1002	1002	1002	1002	0
356	20240625	132400	151088677	1002	1002	1002	1002	0
357	20240625	132300	151088677	1002	1000	1002	1000	4950
358	20240625	132200	146130030	1000	1000	1000	1000	0
359	20240625	132100	146130030	1000	1000	1000	1000	575
360	20240625	132000	145555030	1000	1000	1000	1000	20
361	20240625	131900	145535030	999	999	999	999	0
362	20240625	131800	145535030	999	999	999	999	0
363	20240625	131700	145535030	999	999	999	999	0
364	20240625	131600	145535030	999	999	999	999	0
365	20240625	131500	145535030	999	999	999	999	2000
366	20240625	131400	143537030	999	999	999	999	0
367	20240625	131300	143537030	999	999	999	999	0
368	20240625	131200	143537030	999	999	999	999	1
369	20240625	131100	143536031	1000	1000	1000	1000	10
370	20240625	131000	143526031	1000	1000	1000	1000	0
371	20240625	130900	143526031	1000	1000	1000	1000	0
372	20240625	130800	143526031	1000	1000	1000	1000	70
373	20240625	130700	143456031	1000	1000	1000	1000	17
374	20240625	130600	143439031	1000	1000	1000	1000	25043
375	20240625	130500	118396031	1000	1000	1000	1000	258
376	20240625	130400	118138031	1000	1000	1000	1000	0
377	20240625	130300	118138031	1000	1000	1000	1000	101
378	20240625	130200	118037031	999	999	999	999	42
379	20240625	130100	117995073	999	999	999	999	0
380	20240625	130000	117995073	999	999	999	999	1
381	20240625	125900	117994074	1000	1000	1000	1000	0
382	20240625	125800	117994074	1000	1000	1000	1000	91
383	20240625	125700	117903074	1000	1000	1000	1000	10
384	20240625	125600	117893074	1000	1000	1000	1000	6
385	20240625	125500	117887074	1000	1000	1000	1000	30
386	20240625	125400	117857074	1000	1000	1000	1000	0
387	20240625	125300	117857074	1000	1000	1000	1000	1
388	20240625	125200	117856074	999	999	999	999	20
389	20240625	125100	117836094	999	999	999	999	2500
390	20240625	125000	115338594	999	1000	1000	999	652
391	20240625	124900	114686796	1000	999	1000	999	224
392	20240625	124800	114463017	1000	1000	1000	1000	1
393	20240625	124700	114462017	1000	1000	1000	1000	1
394	20240625	124600	114461017	1000	1000	1000	1000	32
395	20240625	124500	114429017	1000	1000	1000	1000	0
396	20240625	124400	114429017	1000	1000	1000	1000	300
397	20240625	124300	114129017	1000	1000	1000	1000	50
398	20240625	124200	114079017	1000	1000	1000	1000	8
399	20240625	124100	114071017	1000	1000	1000	1000	111
400	20240625	124000	113960017	1000	1000	1000	1000	50
401	20240625	123900	113910017	1000	1000	1000	1000	14
402	20240625	123800	113896017	1000	1000	1000	1000	34
403	20240625	123700	113862017	999	999	999	999	0
404	20240625	123600	113862017	999	999	999	999	0
405	20240625	123500	113862017	999	999	999	999	104
406	20240625	123400	113758121	999	999	999	999	0
407	20240625	123300	113758121	999	999	999	999	0
408	20240625	123200	113758121	999	999	999	999	0
409	20240625	123100	113758121	999	999	999	999	0
410	20240625	123000	113758121	999	999	999	999	0
411	20240625	122900	113758121	999	1000	1000	999	51
412	20240625	122800	113707171	1000	1000	1000	1000	0
413	20240625	122700	113707171	1000	1000	1000	1000	1
414	20240625	122600	113706171	1000	1000	1000	1000	10
415	20240625	122500	113696171	1000	1000	1000	1000	0
416	20240625	122400	113696171	1000	1000	1000	1000	0
417	20240625	122300	113696171	1000	1000	1000	1000	10
418	20240625	122200	113686171	1000	1000	1000	1000	0
419	20240625	122100	113686171	1000	1000	1000	1000	35
420	20240625	122000	113651171	1000	1000	1000	1000	535
421	20240625	121900	113116171	1000	1000	1000	1000	3
422	20240625	121800	113113171	999	999	999	999	5
423	20240625	121700	113108176	1000	1000	1000	1000	1
424	20240625	121600	113107176	1000	1000	1000	1000	5
425	20240625	121500	113102176	1000	1000	1000	1000	10
426	20240625	121400	113092176	1000	1000	1000	1000	34
427	20240625	121300	113058176	1000	1000	1000	1000	0
428	20240625	121200	113058176	1000	1000	1000	1000	11
429	20240625	121100	113047176	999	999	999	999	6870
430	20240625	121000	106184046	1000	1000	1000	1000	11
431	20240625	120900	106173046	1000	1000	1000	1000	280
432	20240625	120800	105893046	1000	1000	1000	1000	48
433	20240625	120700	105845046	1000	1000	1000	1000	1
434	20240625	120600	105844046	1000	1000	1000	1000	0
435	20240625	120500	105844046	1000	1000	1000	1000	0
436	20240625	120400	105844046	1000	1000	1000	1000	301
437	20240625	120300	105543046	1000	999	1000	999	2371
438	20240625	120200	103174131	1000	999	1000	999	1100
439	20240625	120100	102075131	1000	1000	1000	1000	50
440	20240625	120000	102025131	1000	1000	1000	1000	35
441	20240625	115900	101990131	1000	1000	1000	1000	1
442	20240625	115800	101989131	1000	1000	1000	1000	4
443	20240625	115700	101985131	1000	1000	1000	1000	0
444	20240625	115600	101985131	1000	1000	1000	1000	60
445	20240625	115500	101925131	1000	1000	1000	1000	1
446	20240625	115400	101924131	999	1000	1000	999	37
447	20240625	115300	101887161	1000	1000	1000	1000	2815
448	20240625	115200	99072161	1000	1000	1000	1000	0
449	20240625	115100	99072161	1000	1000	1000	1000	1
450	20240625	115000	99071161	1000	1001	1001	1000	372
451	20240625	114900	98699159	1001	1001	1001	1001	50
452	20240625	114800	98649109	1001	1001	1001	1001	25
453	20240625	114700	98624084	1002	1002	1002	1002	5
454	20240625	114600	98619074	1002	1002	1002	1002	1
455	20240625	114500	98618072	1002	1002	1002	1002	0
456	20240625	114400	98618072	1002	1002	1002	1002	15
457	20240625	114300	98603042	1002	1002	1002	1002	2
458	20240625	114200	98601038	1001	1001	1001	1001	1
459	20240625	114100	98600037	1000	1000	1000	1000	4
460	20240625	114000	98596037	1000	1000	1000	1000	10
461	20240625	113900	98586037	999	999	999	999	0
462	20240625	113800	98586037	999	999	999	999	0
463	20240625	113700	98586037	999	999	999	999	0
464	20240625	113600	98586037	999	999	999	999	0
465	20240625	113500	98586037	999	999	999	999	0
466	20240625	113400	98586037	999	1000	1000	999	1250
467	20240625	113300	97336406	1000	1000	1000	1000	0
468	20240625	113200	97336406	1000	1000	1000	1000	29
469	20240625	113100	97307406	1002	1002	1002	1002	29
470	20240625	113000	97278348	1000	1000	1000	1000	150
471	20240625	112900	97128348	1000	1000	1000	1000	0
472	20240625	112800	97128348	1000	1000	1000	1000	0
473	20240625	112700	97128348	1000	1000	1000	1000	0
474	20240625	112600	97128348	1000	1000	1000	1000	0
475	20240625	112500	97128348	1000	1000	1000	1000	7
476	20240625	112400	97121348	1000	1000	1000	1000	100
477	20240625	112300	97021348	1000	1000	1000	1000	0
478	20240625	112200	97021348	1000	1000	1000	1000	0
479	20240625	112100	97021348	1000	1000	1000	1000	1
480	20240625	112000	97020348	1000	1000	1000	1000	1
481	20240625	111900	97019348	1002	1002	1002	1002	1
482	20240625	111800	97018346	1002	1002	1002	1002	40
483	20240625	111700	96978266	1002	1002	1002	1002	12
484	20240625	111600	96966242	1002	1002	1002	1002	65
485	20240625	111500	96901112	1001	1001	1001	1001	1036
486	20240625	111400	95864076	1000	1000	1000	1000	50
487	20240625	111300	95814076	1001	1001	1001	1001	0
488	20240625	111200	95814076	1001	1001	1001	1001	0
489	20240625	111100	95814076	1001	1001	1001	1001	1
490	20240625	111000	95813075	1001	1001	1001	1001	2
491	20240625	110900	95811073	1001	1001	1001	1001	0
492	20240625	110800	95811073	1001	1001	1001	1001	2
493	20240625	110700	95809071	1001	1001	1001	1001	5
494	20240625	110600	95804066	1001	1001	1001	1001	10
495	20240625	110500	95794056	1001	1001	1001	1001	0
496	20240625	110400	95794056	1001	1001	1001	1001	0
497	20240625	110300	95794056	1001	1001	1001	1001	0
498	20240625	110200	95794056	1001	1001	1001	1001	0
499	20240625	110100	95794056	1001	1001	1001	1001	8
500	20240625	110000	95786048	1001	1001	1001	1001	0
501	20240625	105900	95786048	1001	1001	1001	1001	0
502	20240625	105800	95786048	1001	1001	1001	1001	2
503	20240625	105700	95784046	1001	1001	1001	1001	12
504	20240625	105600	95772034	1001	1001	1001	1001	0
505	20240625	105500	95772034	1001	1001	1001	1001	0
506	20240625	105400	95772034	1001	1001	1001	1001	0
507	20240625	105300	95772034	1001	1001	1001	1001	9
508	20240625	105200	95763025	1001	1001	1001	1001	3
509	20240625	105100	95760022	1001	1001	1001	1001	1
510	20240625	105000	95759021	1002	1001	1002	1001	104
511	20240625	104900	95654815	1002	1002	1002	1002	999
512	20240625	104800	94653817	1001	1001	1001	1001	44
513	20240625	104700	94609773	1001	1001	1001	1001	0
514	20240625	104600	94609773	1001	1001	1001	1001	3
515	20240625	104500	94606770	1000	1002	1002	1000	503
516	20240625	104400	94103510	1001	1001	1001	1001	2
517	20240625	104300	94101508	1001	1001	1001	1001	0
518	20240625	104200	94101508	1001	1001	1001	1001	2
519	20240625	104100	94099506	1001	1001	1001	1001	70
520	20240625	104000	94029436	1002	1002	1002	1002	0
521	20240625	103900	94029436	1002	1002	1002	1002	0
522	20240625	103800	94029436	1002	1002	1002	1002	508
523	20240625	103700	93520420	1001	1001	1001	1001	1
524	20240625	103600	93519419	1001	1000	1001	1000	2
525	20240625	103500	93517418	999	999	999	999	0
526	20240625	103400	93517418	999	999	999	999	0
527	20240625	103300	93517418	999	999	999	999	0
528	20240625	103200	93517418	999	999	999	999	0
529	20240625	103100	93517418	999	1000	1000	999	10664
530	20240625	103000	82854082	1000	1000	1000	1000	523
531	20240625	102900	82331082	1000	1000	1000	1000	102
532	20240625	102800	82229082	999	999	999	999	0
533	20240625	102700	82229082	999	999	999	999	0
534	20240625	102600	82229082	999	999	999	999	0
535	20240625	102500	82229082	999	999	999	999	0
536	20240625	102400	82229082	999	999	999	999	0
537	20240625	102300	82229082	999	999	999	999	1
538	20240625	102200	82228083	999	999	999	999	1
539	20240625	102100	82227084	999	999	999	999	0
540	20240625	102000	82227084	999	999	999	999	1
541	20240625	101900	82226085	1000	1000	1000	1000	0
542	20240625	101800	82226085	1000	1000	1000	999	109
543	20240625	101700	82117086	1000	1000	1000	1000	0
544	20240625	101600	82117086	1000	1000	1000	1000	48
545	20240625	101500	82069086	1000	1000	1000	1000	1
546	20240625	101400	82068086	1000	1000	1000	1000	5
547	20240625	101300	82063086	1000	1000	1000	1000	0
548	20240625	101200	82063086	1000	1000	1000	1000	4
549	20240625	101100	82059086	1000	1000	1000	1000	18
550	20240625	101000	82041086	1000	1000	1000	1000	23
551	20240625	100900	82018086	1000	1000	1000	1000	13
552	20240625	100800	82005086	998	1000	1000	998	57
553	20240625	100700	81948184	1000	1000	1000	1000	1
554	20240625	100600	81947184	1000	1000	1000	1000	101
555	20240625	100500	81846184	1000	1000	1000	1000	3
556	20240625	100400	81843184	998	999	1000	998	5002
557	20240625	100300	76848486	1000	1000	1000	1000	12
558	20240625	100200	76836486	1000	1000	1000	1000	507
559	20240625	100100	76329486	1000	1000	1000	999	915
560	20240625	100000	75414487	1000	1000	1000	1000	101
561	20240625	095900	75313487	999	999	999	999	0
562	20240625	095800	75313487	999	999	999	999	1
563	20240625	095700	75312488	999	999	999	999	0
564	20240625	095600	75312488	999	1003	1003	996	45317
565	20240625	095500	30074492	1004	1004	1004	1004	12
566	20240625	095400	30062444	1004	1004	1004	1003	14
567	20240625	095300	30048389	1004	1004	1004	1004	1
568	20240625	095200	30047385	1004	1004	1004	1004	25
569	20240625	095100	30022285	1004	1004	1004	1004	28
570	20240625	095000	29994173	1004	1004	1004	1004	117
571	20240625	094900	29876705	1004	1004	1004	1004	26
572	20240625	094800	29850601	1001	1003	1004	1001	822
573	20240625	094700	29025846	1003	1003	1003	1003	20
574	20240625	094600	29005786	1003	1003	1003	1003	0
575	20240625	094500	29005786	1003	1003	1003	1003	0
576	20240625	094400	29005786	1003	1003	1003	1003	23
577	20240625	094300	28982717	1004	1004	1004	1004	0
578	20240625	094200	28982717	1004	1004	1004	1004	840
579	20240625	094100	28139357	1004	1003	1004	1003	9399
580	20240625	094000	18703829	1002	1003	1003	1002	16
581	20240625	093900	18687782	1003	1003	1003	1003	1569
582	20240625	093800	17114075	1003	1003	1003	1003	41
583	20240625	093700	17072952	1003	1003	1003	1003	3
584	20240625	093600	17069943	1003	1002	1003	1002	2976
585	20240625	093500	14087915	1003	1003	1003	1003	14
586	20240625	093400	14073873	1003	1003	1003	1003	5
587	20240625	093300	14068858	1004	1004	1004	1004	0
588	20240625	093200	14068858	1004	1003	1004	1003	503
589	20240625	093100	13564179	1003	1003	1003	1003	89
590	20240625	093000	13474912	1003	1003	1003	1003	29
591	20240625	092900	13445825	1003	1003	1003	1003	10
592	20240625	092800	13435795	1002	1002	1002	1002	64
593	20240625	092700	13371667	1002	1002	1002	1002	1
594	20240625	092600	13370665	1004	1004	1004	1004	0
595	20240625	092500	13370665	1004	1004	1004	1004	0
596	20240625	092400	13370665	1004	1002	1004	1002	4217
597	20240625	092300	9141167	1002	1002	1002	1002	158
598	20240625	092200	8982851	1001	1001	1001	1001	0
599	20240625	092100	8982851	1001	1001	1001	1001	8624
600	20240625	092000	350227	1001	1001	1001	1001	123
601	20240625	091900	227104	1001	1001	1001	1001	19
602	20240625	091800	208085	1001	1001	1001	1001	0
603	20240625	091700	208085	1001	1001	1001	1001	14
604	20240625	091600	194071	1001	1001	1001	1001	0
605	20240625	091500	194071	1001	1001	1001	1001	0
606	20240625	091400	194071	1001	1001	1001	1001	2
607	20240625	091300	192069	1001	1001	1001	1001	0
608	20240625	091200	192069	1001	1001	1001	1001	1
609	20240625	091100	191068	1001	1001	1001	1001	1
610	20240625	091000	190067	1001	1001	1001	1001	3
611	20240625	090900	187064	1000	1000	1000	1000	0
612	20240625	090800	187064	1000	1000	1000	1000	0
613	20240625	090700	187064	1000	1000	1000	1000	0
614	20240625	090600	187064	1000	1001	1001	1000	20
615	20240625	090500	167054	1001	1001	1001	1001	12
616	20240625	090400	155042	1001	1001	1001	1001	5
617	20240625	090300	150037	1001	1001	1001	1001	0
618	20240625	090200	150037	1001	1001	1001	1001	10
619	20240625	090100	140027	1001	1001	1001	1001	15
620	20240625	090000	125012	1001	1000	1001	1000	125