KissMeData/188260/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	203500	16559510	3010	3010	3010	3010	146
3	20240625	203400	16559510	3010	3010	3010	3010	0
4	20240625	203300	16559510	3010	3010	3010	3010	0
5	20240625	203200	16559510	3010	3010	3010	3010	0
6	20240625	203100	16559510	3010	3010	3010	3010	0
7	20240625	203000	16559510	3010	3010	3010	3010	0
8	20240625	202900	16559510	3010	3010	3010	3010	0
9	20240625	202800	16559510	3010	3010	3010	3010	0
10	20240625	202700	16559510	3010	3010	3010	3010	0
11	20240625	202600	16559510	3010	3010	3010	3010	0
12	20240625	202500	16559510	3010	3010	3010	3010	0
13	20240625	202400	16559510	3010	3010	3010	3010	0
14	20240625	202300	16559510	3010	3010	3010	3010	0
15	20240625	202200	16559510	3010	3010	3010	3010	0
16	20240625	202100	16559510	3010	3010	3010	3010	0
17	20240625	202000	16559510	3010	3010	3010	3010	0
18	20240625	201900	16559510	3010	3010	3010	3010	0
19	20240625	201800	16559510	3010	3010	3010	3010	0
20	20240625	201700	16559510	3010	3010	3010	3010	0
21	20240625	201600	16559510	3010	3010	3010	3010	0
22	20240625	201500	16559510	3010	3010	3010	3010	0
23	20240625	201400	16559510	3010	3010	3010	3010	0
24	20240625	201300	16559510	3010	3010	3010	3010	0
25	20240625	201200	16559510	3010	3010	3010	3010	0
26	20240625	201100	16559510	3010	3010	3010	3010	0
27	20240625	201000	16559510	3010	3010	3010	3010	0
28	20240625	200900	16559510	3010	3010	3010	3010	0
29	20240625	200800	16559510	3010	3010	3010	3010	0
30	20240625	200700	16559510	3010	3010	3010	3010	0
31	20240625	200600	16559510	3010	3010	3010	3010	0
32	20240625	200500	16559510	3010	3010	3010	3010	146
33	20240625	200400	16559510	3010	3010	3010	3010	0
34	20240625	200300	16559510	3010	3010	3010	3010	0
35	20240625	200200	16559510	3010	3010	3010	3010	0
36	20240625	200100	16559510	3010	3010	3010	3010	0
37	20240625	200000	16559510	3010	3010	3010	3010	0
38	20240625	195900	16559510	3010	3010	3010	3010	0
39	20240625	195800	16559510	3010	3010	3010	3010	0
40	20240625	195700	16559510	3010	3010	3010	3010	0
41	20240625	195600	16559510	3010	3010	3010	3010	0
42	20240625	195500	16559510	3010	3010	3010	3010	0
43	20240625	195400	16559510	3010	3010	3010	3010	0
44	20240625	195300	16559510	3010	3010	3010	3010	0
45	20240625	195200	16559510	3010	3010	3010	3010	0
46	20240625	195100	16559510	3010	3010	3010	3010	0
47	20240625	195000	16559510	3010	3010	3010	3010	0
48	20240625	194900	16559510	3010	3010	3010	3010	0
49	20240625	194800	16559510	3010	3010	3010	3010	0
50	20240625	194700	16559510	3010	3010	3010	3010	0
51	20240625	194600	16559510	3010	3010	3010	3010	0
52	20240625	194500	16559510	3010	3010	3010	3010	0
53	20240625	194400	16559510	3010	3010	3010	3010	0
54	20240625	194300	16559510	3010	3010	3010	3010	0
55	20240625	194200	16559510	3010	3010	3010	3010	0
56	20240625	194100	16559510	3010	3010	3010	3010	0
57	20240625	194000	16559510	3010	3010	3010	3010	0
58	20240625	193900	16559510	3010	3010	3010	3010	0
59	20240625	193800	16559510	3010	3010	3010	3010	0
60	20240625	193700	16559510	3010	3010	3010	3010	0
61	20240625	193600	16559510	3010	3010	3010	3010	0
62	20240625	193500	16559510	3010	3010	3010	3010	146
63	20240625	193400	16559510	3010	3010	3010	3010	0
64	20240625	193300	16559510	3010	3010	3010	3010	0
65	20240625	193200	16559510	3010	3010	3010	3010	0
66	20240625	193100	16559510	3010	3010	3010	3010	0
67	20240625	193000	16559510	3010	3010	3010	3010	0
68	20240625	192900	16559510	3010	3010	3010	3010	0
69	20240625	192800	16559510	3010	3010	3010	3010	0
70	20240625	192700	16559510	3010	3010	3010	3010	0
71	20240625	192600	16559510	3010	3010	3010	3010	0
72	20240625	192500	16559510	3010	3010	3010	3010	0
73	20240625	192400	16559510	3010	3010	3010	3010	0
74	20240625	192300	16559510	3010	3010	3010	3010	0
75	20240625	192200	16559510	3010	3010	3010	3010	0
76	20240625	192100	16559510	3010	3010	3010	3010	0
77	20240625	192000	16559510	3010	3010	3010	3010	0
78	20240625	191900	16559510	3010	3010	3010	3010	0
79	20240625	191800	16559510	3010	3010	3010	3010	0
80	20240625	191700	16559510	3010	3010	3010	3010	0
81	20240625	191600	16559510	3010	3010	3010	3010	0
82	20240625	191500	16559510	3010	3010	3010	3010	0
83	20240625	191400	16559510	3010	3010	3010	3010	0
84	20240625	191300	16559510	3010	3010	3010	3010	0
85	20240625	191200	16559510	3010	3010	3010	3010	0
86	20240625	191100	16559510	3010	3010	3010	3010	0
87	20240625	191000	16559510	3010	3010	3010	3010	0
88	20240625	190900	16559510	3010	3010	3010	3010	0
89	20240625	190800	16559510	3010	3010	3010	3010	0
90	20240625	190700	16559510	3010	3010	3010	3010	0
91	20240625	190600	16559510	3010	3010	3010	3010	0
92	20240625	190500	16559510	3010	3010	3010	3010	146
93	20240625	190400	16559510	3010	3010	3010	3010	0
94	20240625	190300	16559510	3010	3010	3010	3010	0
95	20240625	190200	16559510	3010	3010	3010	3010	0
96	20240625	190100	16559510	3010	3010	3010	3010	0
97	20240625	190000	16559510	3010	3010	3010	3010	0
98	20240625	185900	16559510	3010	3010	3010	3010	0
99	20240625	185800	16559510	3010	3010	3010	3010	0
100	20240625	185700	16559510	3010	3010	3010	3010	0
101	20240625	185600	16559510	3010	3010	3010	3010	0
102	20240625	185500	16559510	3010	3010	3010	3010	0
103	20240625	185400	16559510	3010	3010	3010	3010	0
104	20240625	185300	16559510	3010	3010	3010	3010	0
105	20240625	185200	16559510	3010	3010	3010	3010	0
106	20240625	185100	16559510	3010	3010	3010	3010	0
107	20240625	185000	16559510	3010	3010	3010	3010	0
108	20240625	184900	16559510	3010	3010	3010	3010	0
109	20240625	184800	16559510	3010	3010	3010	3010	0
110	20240625	184700	16559510	3010	3010	3010	3010	0
111	20240625	184600	16559510	3010	3010	3010	3010	0
112	20240625	184500	16559510	3010	3010	3010	3010	0
113	20240625	184400	16559510	3010	3010	3010	3010	0
114	20240625	184300	16559510	3010	3010	3010	3010	0
115	20240625	184200	16559510	3010	3010	3010	3010	0
116	20240625	184100	16559510	3010	3010	3010	3010	0
117	20240625	184000	16559510	3010	3010	3010	3010	0
118	20240625	183900	16559510	3010	3010	3010	3010	0
119	20240625	183800	16559510	3010	3010	3010	3010	0
120	20240625	183700	16559510	3010	3010	3010	3010	0
121	20240625	183600	16559510	3010	3010	3010	3010	0
122	20240625	183500	16559510	3010	3010	3010	3010	146
123	20240625	183400	16559510	3010	3010	3010	3010	0
124	20240625	183300	16559510	3010	3010	3010	3010	0
125	20240625	183200	16559510	3010	3010	3010	3010	0
126	20240625	183100	16559510	3010	3010	3010	3010	0
127	20240625	183000	16559510	3010	3010	3010	3010	0
128	20240625	182900	16559510	3010	3010	3010	3010	0
129	20240625	182800	16559510	3010	3010	3010	3010	0
130	20240625	182700	16559510	3010	3010	3010	3010	0
131	20240625	182600	16559510	3010	3010	3010	3010	0
132	20240625	182500	16559510	3010	3010	3010	3010	0
133	20240625	182400	16559510	3010	3010	3010	3010	0
134	20240625	182300	16559510	3010	3010	3010	3010	0
135	20240625	182200	16559510	3010	3010	3010	3010	0
136	20240625	182100	16559510	3010	3010	3010	3010	0
137	20240625	182000	16559510	3010	3010	3010	3010	0
138	20240625	181900	16559510	3010	3010	3010	3010	0
139	20240625	181800	16559510	3010	3010	3010	3010	0
140	20240625	181700	16559510	3010	3010	3010	3010	0
141	20240625	181600	16559510	3010	3010	3010	3010	0
142	20240625	181500	16559510	3010	3010	3010	3010	0
143	20240625	181400	16559510	3010	3010	3010	3010	0
144	20240625	181300	16559510	3010	3010	3010	3010	0
145	20240625	181200	16559510	3010	3010	3010	3010	0
146	20240625	181100	16559510	3010	3010	3010	3010	0
147	20240625	181000	16559510	3010	3010	3010	3010	0
148	20240625	180900	16559510	3010	3010	3010	3010	0
149	20240625	180800	16559510	3010	3010	3010	3010	0
150	20240625	180700	16559510	3010	3010	3010	3010	0
151	20240625	180600	16559510	3010	3010	3010	3010	0
152	20240625	180500	16559510	3010	3010	3010	3010	146
153	20240625	180400	16559510	3010	3010	3010	3010	0
154	20240625	180300	16559510	3010	3010	3010	3010	0
155	20240625	180200	16559510	3010	3010	3010	3010	0
156	20240625	180100	16559510	3010	3010	3010	3010	0
157	20240625	180000	16559510	3010	3010	3010	3010	0
158	20240625	175900	16559510	3010	3010	3010	3010	0
159	20240625	175800	16559510	3010	3010	3010	3010	0
160	20240625	175700	16559510	3010	3010	3010	3010	0
161	20240625	175600	16559510	3010	3010	3010	3010	0
162	20240625	175500	16559510	3010	3010	3010	3010	0
163	20240625	175400	16559510	3010	3010	3010	3010	0
164	20240625	175300	16559510	3010	3010	3010	3010	0
165	20240625	175200	16559510	3010	3010	3010	3010	0
166	20240625	175100	16559510	3010	3010	3010	3010	0
167	20240625	175000	16559510	3010	3010	3010	3010	0
168	20240625	174900	16559510	3010	3010	3010	3010	0
169	20240625	174800	16559510	3010	3010	3010	3010	0
170	20240625	174700	16559510	3010	3010	3010	3010	0
171	20240625	174600	16559510	3010	3010	3010	3010	0
172	20240625	174500	16559510	3010	3010	3010	3010	0
173	20240625	174400	16559510	3010	3010	3010	3010	0
174	20240625	174300	16559510	3010	3010	3010	3010	0
175	20240625	174200	16559510	3010	3010	3010	3010	0
176	20240625	174100	16559510	3010	3010	3010	3010	0
177	20240625	174000	16559510	3010	3010	3010	3010	0
178	20240625	173900	16559510	3010	3010	3010	3010	0
179	20240625	173800	16559510	3010	3010	3010	3010	0
180	20240625	173700	16559510	3010	3010	3010	3010	0
181	20240625	173600	16559510	3010	3010	3010	3010	0
182	20240625	173500	16559510	3010	3010	3010	3010	146
183	20240625	173400	16559510	3010	3010	3010	3010	0
184	20240625	173300	16559510	3010	3010	3010	3010	0
185	20240625	173200	16559510	3010	3010	3010	3010	0
186	20240625	173100	16559510	3010	3010	3010	3010	0
187	20240625	173000	16559510	3010	3010	3010	3010	0
188	20240625	172900	16559510	3010	3010	3010	3010	0
189	20240625	172800	16559510	3010	3010	3010	3010	0
190	20240625	172700	16559510	3010	3010	3010	3010	0
191	20240625	172600	16559510	3010	3010	3010	3010	0
192	20240625	172500	16559510	3010	3010	3010	3010	0
193	20240625	172400	16559510	3010	3010	3010	3010	0
194	20240625	172300	16559510	3010	3010	3010	3010	0
195	20240625	172200	16559510	3010	3010	3010	3010	0
196	20240625	172100	16559510	3010	3010	3010	3010	0
197	20240625	172000	16559510	3010	3010	3010	3010	0
198	20240625	171900	16559510	3010	3010	3010	3010	0
199	20240625	171800	16559510	3010	3010	3010	3010	0
200	20240625	171700	16559510	3010	3010	3010	3010	0
201	20240625	171600	16559510	3010	3010	3010	3010	0
202	20240625	171500	16559510	3010	3010	3010	3010	0
203	20240625	171400	16559510	3010	3010	3010	3010	0
204	20240625	171300	16559510	3010	3010	3010	3010	0
205	20240625	171200	16559510	3010	3010	3010	3010	0
206	20240625	171100	16559510	3010	3010	3010	3010	0
207	20240625	171000	16559510	3010	3010	3010	3010	0
208	20240625	170900	16559510	3010	3010	3010	3010	0
209	20240625	170800	16559510	3010	3010	3010	3010	0
210	20240625	170700	16559510	3010	3010	3010	3010	0
211	20240625	170600	16559510	3010	3010	3010	3010	0
212	20240625	170500	16559510	3010	3010	3010	3010	146
213	20240625	170400	16559510	3010	3010	3010	3010	0
214	20240625	170300	16559510	3010	3010	3010	3010	0
215	20240625	170200	16559510	3010	3010	3010	3010	0
216	20240625	170100	16559510	3010	3010	3010	3010	0
217	20240625	170000	16559510	3010	3010	3010	3010	0
218	20240625	165900	16559510	3010	3010	3010	3010	0
219	20240625	165800	16559510	3010	3010	3010	3010	0
220	20240625	165700	16559510	3010	3010	3010	3010	0
221	20240625	165600	16559510	3010	3010	3010	3010	0
222	20240625	165500	16559510	3010	3010	3010	3010	0
223	20240625	165400	16559510	3010	3010	3010	3010	0
224	20240625	165300	16559510	3010	3010	3010	3010	0
225	20240625	165200	16559510	3010	3010	3010	3010	0
226	20240625	165100	16559510	3010	3010	3010	3010	0
227	20240625	165000	16559510	3010	3010	3010	3010	0
228	20240625	164900	16559510	3010	3010	3010	3010	0
229	20240625	164800	16559510	3010	3010	3010	3010	0
230	20240625	164700	16559510	3010	3010	3010	3010	0
231	20240625	164600	16559510	3010	3010	3010	3010	0
232	20240625	164500	16559510	3010	3010	3010	3010	0
233	20240625	164400	16559510	3010	3010	3010	3010	0
234	20240625	164300	16559510	3010	3010	3010	3010	0
235	20240625	164200	16559510	3010	3010	3010	3010	0
236	20240625	164100	16559510	3010	3010	3010	3010	0
237	20240625	164000	16559510	3010	3010	3010	3010	0
238	20240625	163900	16559510	3010	3010	3010	3010	0
239	20240625	163800	16559510	3010	3010	3010	3010	0
240	20240625	163700	16559510	3010	3010	3010	3010	0
241	20240625	163600	16559510	3010	3010	3010	3010	0
242	20240625	163500	16559510	3010	3010	3010	3010	146
243	20240625	163400	16559510	3010	3010	3010	3010	0
244	20240625	163300	16559510	3010	3010	3010	3010	0
245	20240625	163200	16559510	3010	3010	3010	3010	0
246	20240625	163100	16559510	3010	3010	3010	3010	0
247	20240625	163000	16559510	3010	3010	3010	3010	0
248	20240625	162900	16559510	3010	3010	3010	3010	0
249	20240625	162800	16559510	3010	3010	3010	3010	0
250	20240625	162700	16559510	3010	3010	3010	3010	0
251	20240625	162600	16559510	3010	3010	3010	3010	0
252	20240625	162500	16559510	3010	3010	3010	3010	0
253	20240625	162400	16559510	3010	3010	3010	3010	0
254	20240625	162300	16559510	3010	3010	3010	3010	0
255	20240625	162200	16559510	3010	3010	3010	3010	0
256	20240625	162100	16559510	3010	3010	3010	3010	0
257	20240625	162000	16559510	3010	3010	3010	3010	0
258	20240625	161900	16559510	3010	3010	3010	3010	0
259	20240625	161800	16559510	3010	3010	3010	3010	0
260	20240625	161700	16559510	3010	3010	3010	3010	0
261	20240625	161600	16559510	3010	3010	3010	3010	0
262	20240625	161500	16559510	3010	3010	3010	3010	0
263	20240625	161400	16559510	3010	3010	3010	3010	0
264	20240625	161300	16559510	3010	3010	3010	3010	0
265	20240625	161200	16559510	3010	3010	3010	3010	0
266	20240625	161100	16559510	3010	3010	3010	3010	0
267	20240625	161000	16559510	3010	3010	3010	3010	0
268	20240625	160900	16559510	3010	3010	3010	3010	0
269	20240625	160800	16559510	3010	3010	3010	3010	0
270	20240625	160700	16559510	3010	3010	3010	3010	0
271	20240625	160600	16559510	3010	3010	3010	3010	0
272	20240625	160500	16559510	3010	3010	3010	3010	146
273	20240625	160400	16559510	3010	3010	3010	3010	0
274	20240625	160300	16559510	3010	3010	3010	3010	0
275	20240625	160200	16559510	3010	3010	3010	3010	0
276	20240625	160100	16559510	3010	3010	3010	3010	0
277	20240625	160000	16559510	3010	3010	3010	3010	0
278	20240625	155900	16559510	3010	3010	3010	3010	0
279	20240625	155800	16559510	3010	3010	3010	3010	0
280	20240625	155700	16559510	3010	3010	3010	3010	0
281	20240625	155600	16559510	3010	3010	3010	3010	0
282	20240625	155500	16559510	3010	3010	3010	3010	0
283	20240625	155400	16559510	3010	3010	3010	3010	0
284	20240625	155300	16559510	3010	3010	3010	3010	0
285	20240625	155200	16559510	3010	3010	3010	3010	0
286	20240625	155100	16559510	3010	3010	3010	3010	0
287	20240625	155000	16559510	3010	3010	3010	3010	0
288	20240625	154900	16559510	3010	3010	3010	3010	0
289	20240625	154800	16559510	3010	3010	3010	3010	0
290	20240625	154700	16559510	3010	3010	3010	3010	0
291	20240625	154600	16559510	3010	3010	3010	3010	0
292	20240625	154500	16559510	3010	3010	3010	3010	0
293	20240625	154400	16559510	3010	3010	3010	3010	0
294	20240625	154300	16559510	3010	3010	3010	3010	0
295	20240625	154200	16559510	3010	3010	3010	3010	0
296	20240625	154100	16559510	3010	3010	3010	3010	0
297	20240625	154000	16559510	3010	3010	3010	3010	0
298	20240625	153900	16559510	3010	3010	3010	3010	0
299	20240625	153800	16559510	3010	3010	3010	3010	0
300	20240625	153700	16559510	3010	3010	3010	3010	0
301	20240625	153600	16559510	3010	3010	3010	3010	0
302	20240625	153500	16559510	3010	3010	3010	3010	146
303	20240625	153400	16559510	3010	3010	3010	3010	0
304	20240625	153300	16559510	3010	3010	3010	3010	0
305	20240625	153200	16559510	3010	3010	3010	3010	0
306	20240625	153100	16559510	3010	3010	3010	3010	0
307	20240625	153000	16559510	3010	3010	3010	3010	146
308	20240625	152900	16120050	3015	3015	3015	3015	0
309	20240625	152800	16120050	3015	3015	3015	3015	0
310	20240625	152700	16120050	3015	3015	3015	3015	0
311	20240625	152600	16120050	3015	3015	3015	3015	0
312	20240625	152500	16120050	3015	3015	3015	3015	0
313	20240625	152400	16120050	3015	3015	3015	3015	0
314	20240625	152300	16120050	3015	3015	3015	3015	0
315	20240625	152200	16120050	3015	3015	3015	3015	0
316	20240625	152100	16120050	3015	3015	3015	3015	0
317	20240625	152000	16120050	3015	3015	3015	3015	0
318	20240625	151900	16120050	3015	3015	3015	3015	0
319	20240625	151800	16120050	3015	3015	3015	3015	0
320	20240625	151700	16120050	3015	3015	3015	3015	0
321	20240625	151600	16120050	3015	2995	3015	2995	50
322	20240625	151500	15970060	2980	3000	3000	2980	223
323	20240625	151400	15301800	2975	2975	2975	2975	0
324	20240625	151300	15301800	2975	2975	2975	2975	0
325	20240625	151200	15301800	2975	2975	2975	2975	0
326	20240625	151100	15301800	2975	2975	2975	2975	0
327	20240625	151000	15301800	2975	2975	2975	2975	0
328	20240625	150900	15301800	2975	2975	2975	2975	0
329	20240625	150800	15301800	2975	2975	2975	2975	0
330	20240625	150700	15301800	2975	2975	2975	2975	0
331	20240625	150600	15301800	2975	2975	2975	2975	0
332	20240625	150500	15301800	2975	2975	2975	2975	0
333	20240625	150400	15301800	2975	2975	2975	2975	0
334	20240625	150300	15301800	2975	2975	2975	2975	0
335	20240625	150200	15301800	2975	2975	2975	2975	0
336	20240625	150100	15301800	2975	2975	2975	2975	0
337	20240625	150000	15301800	2975	2975	2975	2975	0
338	20240625	145900	15301800	2975	2975	2975	2975	0
339	20240625	145800	15301800	2975	2975	2975	2975	0
340	20240625	145700	15301800	2975	2975	2975	2975	0
341	20240625	145600	15301800	2975	2975	2975	2975	0
342	20240625	145500	15301800	2975	2975	2975	2975	0
343	20240625	145400	15301800	2975	2975	2975	2975	0
344	20240625	145300	15301800	2975	3000	3000	2975	964
345	20240625	145200	12419820	3000	3000	3000	3000	0
346	20240625	145100	12419820	3000	3000	3000	3000	0
347	20240625	145000	12419820	3000	3000	3000	3000	1
348	20240625	144900	12416820	3000	3000	3000	3000	10
349	20240625	144800	12386820	3000	3000	3000	3000	0
350	20240625	144700	12386820	3000	3000	3000	3000	0
351	20240625	144600	12386820	3000	3000	3000	3000	0
352	20240625	144500	12386820	3000	3000	3000	3000	0
353	20240625	144400	12386820	3000	3000	3000	3000	0
354	20240625	144300	12386820	3000	3000	3000	3000	0
355	20240625	144200	12386820	3000	3000	3000	3000	0
356	20240625	144100	12386820	3000	3000	3000	3000	0
357	20240625	144000	12386820	3000	3000	3000	3000	95
358	20240625	143900	12101820	3000	3000	3000	3000	0
359	20240625	143800	12101820	3000	3000	3000	3000	0
360	20240625	143700	12101820	3000	3000	3000	3000	0
361	20240625	143600	12101820	3000	3000	3000	3000	0
362	20240625	143500	12101820	3000	3000	3000	3000	0
363	20240625	143400	12101820	3000	3000	3000	3000	0
364	20240625	143300	12101820	3000	3000	3000	3000	0
365	20240625	143200	12101820	3000	3000	3000	3000	0
366	20240625	143100	12101820	3000	3000	3000	3000	0
367	20240625	143000	12101820	3000	3000	3000	3000	0
368	20240625	142900	12101820	3000	3000	3000	3000	0
369	20240625	142800	12101820	3000	3000	3000	3000	0
370	20240625	142700	12101820	3000	3000	3000	3000	0
371	20240625	142600	12101820	3000	3000	3000	3000	0
372	20240625	142500	12101820	3000	3000	3000	3000	0
373	20240625	142400	12101820	3000	3000	3000	3000	4
374	20240625	142300	12089820	3000	3000	3000	3000	38
375	20240625	142200	11975820	3000	3000	3000	3000	0
376	20240625	142100	11975820	3000	3000	3000	3000	0
377	20240625	142000	11975820	3000	3000	3000	3000	0
378	20240625	141900	11975820	3000	3000	3000	3000	0
379	20240625	141800	11975820	3000	3000	3000	3000	0
380	20240625	141700	11975820	3000	3000	3000	3000	0
381	20240625	141600	11975820	3000	3000	3000	3000	0
382	20240625	141500	11975820	3000	3000	3000	3000	0
383	20240625	141400	11975820	3000	3000	3000	3000	0
384	20240625	141300	11975820	3000	3000	3000	3000	0
385	20240625	141200	11975820	3000	3000	3000	3000	0
386	20240625	141100	11975820	3000	3000	3000	3000	0
387	20240625	141000	11975820	3000	3000	3000	3000	0
388	20240625	140900	11975820	3000	3000	3000	3000	0
389	20240625	140800	11975820	3000	3000	3000	3000	0
390	20240625	140700	11975820	3000	3000	3000	3000	0
391	20240625	140600	11975820	3000	3000	3000	3000	0
392	20240625	140500	11975820	3000	3000	3000	3000	0
393	20240625	140400	11975820	3000	3000	3000	3000	0
394	20240625	140300	11975820	3000	3000	3000	3000	0
395	20240625	140200	11975820	3000	3000	3000	3000	0
396	20240625	140100	11975820	3000	3000	3000	3000	1
397	20240625	140000	11972820	2995	2995	2995	2995	0
398	20240625	135900	11972820	2995	2995	2995	2995	0
399	20240625	135800	11972820	2995	2995	2995	2995	2
400	20240625	135700	11966830	2995	2995	2995	2995	141
401	20240625	135600	11544535	3000	3000	3000	3000	0
402	20240625	135500	11544535	3000	3000	3000	3000	0
403	20240625	135400	11544535	3000	3000	3000	3000	0
404	20240625	135300	11544535	3000	3000	3000	3000	0
405	20240625	135200	11544535	3000	3000	3000	3000	0
406	20240625	135100	11544535	3000	3000	3000	3000	0
407	20240625	135000	11544535	3000	3000	3000	3000	0
408	20240625	134900	11544535	3000	3000	3000	3000	0
409	20240625	134800	11544535	3000	3000	3000	3000	0
410	20240625	134700	11544535	3000	3000	3000	3000	0
411	20240625	134600	11544535	3000	3000	3000	3000	0
412	20240625	134500	11544535	3000	3000	3000	3000	0
413	20240625	134400	11544535	3000	3000	3000	3000	0
414	20240625	134300	11544535	3000	3000	3000	3000	10
415	20240625	134200	11514535	2985	2985	2985	2985	0
416	20240625	134100	11514535	2985	2985	2985	2985	0
417	20240625	134000	11514535	2985	2985	2985	2985	0
418	20240625	133900	11514535	2985	2985	2985	2985	0
419	20240625	133800	11514535	2985	2985	2985	2985	0
420	20240625	133700	11514535	2985	3000	3000	2985	437
421	20240625	133600	10207490	3010	3010	3010	3010	7
422	20240625	133500	10186420	3010	3010	3010	3010	3
423	20240625	133400	10177390	3010	3010	3010	3010	0
424	20240625	133300	10177390	3010	3010	3010	3010	0
425	20240625	133200	10177390	3010	3010	3010	3010	9
426	20240625	133100	10150300	3010	3010	3010	3010	0
427	20240625	133000	10150300	3010	3010	3010	3010	0
428	20240625	132900	10150300	3010	3010	3010	3010	0
429	20240625	132800	10150300	3010	3010	3010	3010	50
430	20240625	132700	9999800	3015	3015	3015	3015	0
431	20240625	132600	9999800	3015	3015	3015	3015	0
432	20240625	132500	9999800	3015	3015	3015	3015	0
433	20240625	132400	9999800	3015	3015	3015	3015	0
434	20240625	132300	9999800	3015	3015	3015	3015	0
435	20240625	132200	9999800	3015	3015	3015	3015	0
436	20240625	132100	9999800	3015	3015	3015	3015	0
437	20240625	132000	9999800	3015	3015	3015	3015	0
438	20240625	131900	9999800	3015	3015	3015	3015	0
439	20240625	131800	9999800	3015	3015	3015	3015	5
440	20240625	131700	9984725	3010	3005	3010	3005	44
441	20240625	131600	9852430	3010	3010	3010	3010	0
442	20240625	131500	9852430	3010	3010	3010	3010	0
443	20240625	131400	9852430	3010	3010	3010	3010	0
444	20240625	131300	9852430	3010	3010	3010	3010	0
445	20240625	131200	9852430	3010	3010	3010	3010	0
446	20240625	131100	9852430	3010	3010	3010	3010	0
447	20240625	131000	9852430	3010	3010	3010	3010	0
448	20240625	130900	9852430	3010	3010	3010	3010	0
449	20240625	130800	9852430	3010	3010	3010	3010	0
450	20240625	130700	9852430	3010	3010	3010	3010	0
451	20240625	130600	9852430	3010	3010	3010	3010	0
452	20240625	130500	9852430	3010	3010	3010	3010	0
453	20240625	130400	9852430	3010	3010	3010	3010	0
454	20240625	130300	9852430	3010	3010	3010	3010	0
455	20240625	130200	9852430	3010	3010	3010	3010	0
456	20240625	130100	9852430	3010	3010	3010	3010	0
457	20240625	130000	9852430	3010	3010	3010	3010	0
458	20240625	125900	9852430	3010	3010	3010	3010	0
459	20240625	125800	9852430	3010	3010	3010	3010	0
460	20240625	125700	9852430	3010	3010	3010	3010	0
461	20240625	125600	9852430	3010	3010	3010	3010	0
462	20240625	125500	9852430	3010	3010	3010	3010	0
463	20240625	125400	9852430	3010	3010	3010	3010	0
464	20240625	125300	9852430	3010	3010	3010	3010	0
465	20240625	125200	9852430	3010	3010	3010	3010	0
466	20240625	125100	9852430	3010	3010	3010	3010	0
467	20240625	125000	9852430	3010	3010	3010	3010	0
468	20240625	124900	9852430	3010	3010	3010	3010	0
469	20240625	124800	9852430	3010	3010	3010	3010	0
470	20240625	124700	9852430	3010	3010	3010	3010	0
471	20240625	124600	9852430	3010	3010	3010	3010	0
472	20240625	124500	9852430	3010	3010	3010	3010	0
473	20240625	124400	9852430	3010	3005	3010	3005	7
474	20240625	124300	9831390	3005	3005	3010	2985	77
475	20240625	124200	9599960	3000	3000	3000	3000	201
476	20240625	124100	8996960	3005	3005	3005	3005	1
477	20240625	124000	8993955	2985	2995	2995	2985	100
478	20240625	123900	8695060	3010	3010	3010	3010	0
479	20240625	123800	8695060	3010	3010	3010	3010	0
480	20240625	123700	8695060	3010	3010	3010	3010	0
481	20240625	123600	8695060	3010	3010	3010	3010	0
482	20240625	123500	8695060	3010	3010	3010	3010	0
483	20240625	123400	8695060	3010	3010	3010	3010	0
484	20240625	123300	8695060	3010	3010	3010	3010	0
485	20240625	123200	8695060	3010	3010	3010	3010	0
486	20240625	123100	8695060	3010	3010	3010	3010	0
487	20240625	123000	8695060	3010	3010	3010	3010	0
488	20240625	122900	8695060	3010	3010	3010	3010	0
489	20240625	122800	8695060	3010	3010	3010	3010	0
490	20240625	122700	8695060	3010	3010	3010	3010	1
491	20240625	122600	8692050	3005	3005	3005	3005	2
492	20240625	122500	8686040	3010	3010	3010	3010	0
493	20240625	122400	8686040	3010	3010	3010	3010	0
494	20240625	122300	8686040	3010	3010	3010	3010	0
495	20240625	122200	8686040	3010	3010	3010	3010	0
496	20240625	122100	8686040	3010	3010	3010	3010	0
497	20240625	122000	8686040	3010	3010	3010	3010	0
498	20240625	121900	8686040	3010	3010	3010	3010	0
499	20240625	121800	8686040	3010	3010	3010	3010	0
500	20240625	121700	8686040	3010	3010	3010	3010	0
501	20240625	121600	8686040	3010	3010	3010	3010	1
502	20240625	121500	8683030	3005	2995	3005	2995	11
503	20240625	121400	8650030	2990	2990	2990	2990	0
504	20240625	121300	8650030	2990	2990	2990	2990	0
505	20240625	121200	8650030	2990	2990	2990	2990	0
506	20240625	121100	8650030	2990	2990	2990	2990	50
507	20240625	121000	8500530	3005	3005	3005	3005	0
508	20240625	120900	8500530	3005	3005	3005	3005	13
509	20240625	120800	8461465	3000	3000	3000	3000	0
510	20240625	120700	8461465	3000	3000	3000	3000	0
511	20240625	120600	8461465	3000	3000	3000	3000	0
512	20240625	120500	8461465	3000	3000	3000	3000	0
513	20240625	120400	8461465	3000	3000	3000	3000	0
514	20240625	120300	8461465	3000	3000	3000	3000	0
515	20240625	120200	8461465	3000	3000	3000	3000	0
516	20240625	120100	8461465	3000	3000	3000	3000	0
517	20240625	120000	8461465	3000	3000	3000	3000	0
518	20240625	115900	8461465	3000	3000	3000	3000	0
519	20240625	115800	8461465	3000	3000	3000	3000	0
520	20240625	115700	8461465	3000	3000	3000	3000	0
521	20240625	115600	8461465	3000	3000	3000	3000	0
522	20240625	115500	8461465	3000	3000	3000	3000	0
523	20240625	115400	8461465	3000	3000	3000	3000	0
524	20240625	115300	8461465	3000	3000	3000	3000	0
525	20240625	115200	8461465	3000	3000	3000	3000	0
526	20240625	115100	8461465	3000	3000	3000	3000	0
527	20240625	115000	8461465	3000	3000	3000	3000	0
528	20240625	114900	8461465	3000	3000	3000	3000	0
529	20240625	114800	8461465	3000	3000	3000	3000	0
530	20240625	114700	8461465	3000	3000	3000	3000	0
531	20240625	114600	8461465	3000	3000	3000	3000	0
532	20240625	114500	8461465	3000	3000	3000	3000	0
533	20240625	114400	8461465	3000	3000	3000	3000	0
534	20240625	114300	8461465	3000	3000	3000	3000	0
535	20240625	114200	8461465	3000	3000	3000	3000	0
536	20240625	114100	8461465	3000	3000	3000	3000	0
537	20240625	114000	8461465	3000	3000	3000	3000	0
538	20240625	113900	8461465	3000	3000	3000	3000	0
539	20240625	113800	8461465	3000	3000	3000	3000	0
540	20240625	113700	8461465	3000	3000	3000	3000	0
541	20240625	113600	8461465	3000	3000	3000	3000	0
542	20240625	113500	8461465	3000	3000	3000	2995	33
543	20240625	113400	8362475	2995	2995	2995	2995	0
544	20240625	113300	8362475	2995	2995	2995	2995	0
545	20240625	113200	8362475	2995	2995	2995	2995	0
546	20240625	113100	8362475	2995	2995	2995	2995	0
547	20240625	113000	8362475	2995	2995	2995	2995	55
548	20240625	112900	8197750	2995	2995	2995	2995	1
549	20240625	112800	8194755	2995	2990	2995	2990	70
550	20240625	112700	7985180	2985	2985	2985	2985	0
551	20240625	112600	7985180	2985	2985	2985	2985	2
552	20240625	112500	7979210	2985	2980	2985	2980	36
553	20240625	112400	7871840	2980	2980	2980	2980	0
554	20240625	112300	7871840	2980	2980	2980	2980	5
555	20240625	112200	7856940	2980	2980	2980	2980	0
556	20240625	112100	7856940	2980	2980	2980	2980	0
557	20240625	112000	7856940	2980	2980	2980	2980	0
558	20240625	111900	7856940	2980	2980	2980	2980	0
559	20240625	111800	7856940	2980	2980	2980	2980	1
560	20240625	111700	7853960	2980	2980	2980	2980	0
561	20240625	111600	7853960	2980	2980	2980	2980	1
562	20240625	111500	7850980	2980	2980	2980	2980	1
563	20240625	111400	7848000	2975	2975	2975	2975	0
564	20240625	111300	7848000	2975	2975	2975	2975	4
565	20240625	111200	7836100	2970	2970	2970	2970	10
566	20240625	111100	7806400	2970	2970	2970	2970	0
567	20240625	111000	7806400	2970	2975	2975	2970	32
568	20240625	110900	7711325	2970	2970	2970	2970	0
569	20240625	110800	7711325	2970	2970	2970	2970	0
570	20240625	110700	7711325	2970	2970	2970	2970	0
571	20240625	110600	7711325	2970	2970	2970	2970	0
572	20240625	110500	7711325	2970	2970	2970	2970	0
573	20240625	110400	7711325	2970	2970	2970	2970	0
574	20240625	110300	7711325	2970	2970	2970	2970	3
575	20240625	110200	7702415	2970	2975	2975	2970	36
576	20240625	110100	7595445	2975	2975	2975	2975	0
577	20240625	110000	7595445	2975	2975	2975	2975	0
578	20240625	105900	7595445	2975	2975	2975	2975	0
579	20240625	105800	7595445	2975	2975	2975	2975	0
580	20240625	105700	7595445	2975	2975	2975	2975	0
581	20240625	105600	7595445	2975	2975	2975	2975	0
582	20240625	105500	7595445	2975	2975	2975	2975	0
583	20240625	105400	7595445	2975	2975	2975	2975	49
584	20240625	105300	7449670	2975	2975	2975	2975	0
585	20240625	105200	7449670	2975	2975	2975	2975	0
586	20240625	105100	7449670	2975	2975	2975	2975	0
587	20240625	105000	7449670	2975	2975	2975	2975	1
588	20240625	104900	7446695	2975	2980	2980	2975	22
589	20240625	104800	7381145	2985	2985	2985	2985	0
590	20240625	104700	7381145	2985	2985	2985	2985	0
591	20240625	104600	7381145	2985	2985	2985	2985	0
592	20240625	104500	7381145	2985	2985	2985	2985	0
593	20240625	104400	7381145	2985	2985	2985	2985	0
594	20240625	104300	7381145	2985	2985	2985	2985	0
595	20240625	104200	7381145	2985	2985	2985	2985	0
596	20240625	104100	7381145	2985	2985	2985	2985	0
597	20240625	104000	7381145	2985	2985	2985	2985	0
598	20240625	103900	7381145	2985	2985	2985	2985	0
599	20240625	103800	7381145	2985	2985	2985	2985	0
600	20240625	103700	7381145	2985	2985	2985	2985	0
601	20240625	103600	7381145	2985	2985	2985	2985	0
602	20240625	103500	7381145	2985	2985	2985	2985	0
603	20240625	103400	7381145	2985	2985	2985	2985	0
604	20240625	103300	7381145	2985	2985	2985	2985	0
605	20240625	103200	7381145	2985	2985	2985	2985	0
606	20240625	103100	7381145	2985	2985	2985	2985	328
607	20240625	103000	6402065	2980	2980	2980	2980	0
608	20240625	102900	6402065	2980	2980	2980	2980	0
609	20240625	102800	6402065	2980	2980	2980	2980	0
610	20240625	102700	6402065	2980	2980	2980	2980	0
611	20240625	102600	6402065	2980	2980	2980	2980	0
612	20240625	102500	6402065	2980	2980	2980	2980	83
613	20240625	102400	6154725	2975	2975	2975	2975	1
614	20240625	102300	6151750	2975	2975	2975	2975	10
615	20240625	102200	6122000	2975	2975	2975	2975	103
616	20240625	102100	5815575	2970	2970	2970	2970	16
617	20240625	102000	5768055	2965	2965	2965	2965	0
618	20240625	101900	5768055	2965	2965	2965	2965	0
619	20240625	101800	5768055	2965	2965	2965	2965	0
620	20240625	101700	5768055	2965	2965	2965	2965	0
621	20240625	101600	5768055	2965	2965	2965	2965	0
622	20240625	101500	5768055	2965	2965	2965	2965	0
623	20240625	101400	5768055	2965	2965	2965	2965	13
624	20240625	101300	5729510	2960	2960	2960	2960	0
625	20240625	101200	5729510	2960	2960	2960	2960	0
626	20240625	101100	5729510	2960	2960	2960	2960	28
627	20240625	101000	5646630	2960	2960	2960	2960	0
628	20240625	100900	5646630	2960	2960	2960	2960	0
629	20240625	100800	5646630	2960	2960	2960	2960	0
630	20240625	100700	5646630	2960	2960	2960	2960	0
631	20240625	100600	5646630	2960	2960	2960	2960	0
632	20240625	100500	5646630	2960	2960	2960	2960	0
633	20240625	100400	5646630	2960	2960	2960	2960	0
634	20240625	100300	5646630	2960	2960	2960	2960	1
635	20240625	100200	5643670	2960	2960	2960	2960	0
636	20240625	100100	5643670	2960	2960	2960	2960	0
637	20240625	100000	5643670	2960	2960	2960	2960	6
638	20240625	095900	5625910	2960	2960	2960	2960	0
639	20240625	095800	5625910	2960	2960	2960	2960	0
640	20240625	095700	5625910	2960	2965	2965	2960	116
641	20240625	095600	5282110	2965	2965	2965	2965	0
642	20240625	095500	5282110	2965	2965	2965	2965	1
643	20240625	095400	5279145	2970	2970	2970	2970	0
644	20240625	095300	5279145	2970	2970	2970	2970	0
645	20240625	095200	5279145	2970	2970	2970	2970	0
646	20240625	095100	5279145	2970	2970	2970	2970	0
647	20240625	095000	5279145	2970	2970	2970	2970	0
648	20240625	094900	5279145	2970	2970	2970	2970	9
649	20240625	094800	5252415	2970	2970	2970	2970	10
650	20240625	094700	5222715	2970	2970	2970	2970	10
651	20240625	094600	5193015	2970	2970	2970	2970	0
652	20240625	094500	5193015	2970	2970	2970	2970	0
653	20240625	094400	5193015	2970	2970	2970	2970	0
654	20240625	094300	5193015	2970	2970	2970	2970	52
655	20240625	094200	5038575	2965	2960	2965	2960	12
656	20240625	094100	5003000	2965	2965	2965	2960	16
657	20240625	094000	4955565	2965	2965	2965	2965	0
658	20240625	093900	4955565	2965	2965	2965	2965	0
659	20240625	093800	4955565	2965	2965	2965	2965	0
660	20240625	093700	4955565	2965	2965	2965	2965	0
661	20240625	093600	4955565	2965	2965	2965	2965	1
662	20240625	093500	4952600	2965	2965	2965	2965	11
663	20240625	093400	4919985	2965	2965	2965	2965	0
664	20240625	093300	4919985	2965	2965	2965	2965	0
665	20240625	093200	4919985	2965	2965	2965	2965	0
666	20240625	093100	4919985	2965	2965	2965	2965	0
667	20240625	093000	4919985	2965	2965	2965	2965	0
668	20240625	092900	4919985	2965	2965	2965	2965	1
669	20240625	092800	4917020	2965	2965	2965	2965	8
670	20240625	092700	4893300	2965	2965	2965	2965	0
671	20240625	092600	4893300	2965	2965	2965	2965	14
672	20240625	092500	4851790	2975	2975	2975	2975	0
673	20240625	092400	4851790	2975	2975	2975	2975	0
674	20240625	092300	4851790	2975	2975	2975	2975	0
675	20240625	092200	4851790	2975	2975	2975	2975	0
676	20240625	092100	4851790	2975	2975	2975	2975	0
677	20240625	092000	4851790	2975	2975	2975	2975	0
678	20240625	091900	4851790	2975	2975	2975	2975	0
679	20240625	091800	4851790	2975	2975	2975	2975	0
680	20240625	091700	4851790	2975	2970	2975	2970	2
681	20240625	091600	4845845	2965	2965	2965	2965	12
682	20240625	091500	4810265	2965	2965	2965	2965	1
683	20240625	091400	4807300	2960	2960	2960	2960	8
684	20240625	091300	4783620	2955	2955	2955	2955	4
685	20240625	091200	4771800	2950	2950	2950	2950	1
686	20240625	091100	4768850	2950	2955	2955	2950	25
687	20240625	091000	4694990	2950	2955	2955	2950	111
688	20240625	090900	4367035	2950	2950	2950	2950	0
689	20240625	090800	4367035	2950	2950	2950	2950	0
690	20240625	090700	4367035	2950	2955	2955	2950	6
691	20240625	090600	4349310	2945	2945	2945	2945	0
692	20240625	090500	4349310	2945	2945	2945	2945	0
693	20240625	090400	4349310	2945	2945	2945	2945	0
694	20240625	090300	4349310	2945	2945	2945	2945	0
695	20240625	090200	4349310	2945	2945	2945	2945	0
696	20240625	090100	4349310	2945	2945	2945	2945	100
697	20240625	090000	4054810	2950	2940	2990	2940	1379