KissMeData/262260/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	210400	196339210	10010	10010	10010	10010	200
3	20240628	210300	196339210	10010	10010	10010	10010	0
4	20240628	210200	196339210	10010	10010	10010	10010	0
5	20240628	210100	196339210	10010	10010	10010	10010	0
6	20240628	210000	196339210	10010	10010	10010	10010	0
7	20240628	205900	196339210	10010	10010	10010	10010	0
8	20240628	205800	196339210	10010	10010	10010	10010	0
9	20240628	205700	196339210	10010	10010	10010	10010	0
10	20240628	205600	196339210	10010	10010	10010	10010	0
11	20240628	205500	196339210	10010	10010	10010	10010	0
12	20240628	205400	196339210	10010	10010	10010	10010	0
13	20240628	205300	196339210	10010	10010	10010	10010	0
14	20240628	205200	196339210	10010	10010	10010	10010	0
15	20240628	205100	196339210	10010	10010	10010	10010	0
16	20240628	205000	196339210	10010	10010	10010	10010	0
17	20240628	204900	196339210	10010	10010	10010	10010	0
18	20240628	204800	196339210	10010	10010	10010	10010	0
19	20240628	204700	196339210	10010	10010	10010	10010	0
20	20240628	204600	196339210	10010	10010	10010	10010	0
21	20240628	204500	196339210	10010	10010	10010	10010	0
22	20240628	204400	196339210	10010	10010	10010	10010	0
23	20240628	204300	196339210	10010	10010	10010	10010	0
24	20240628	204200	196339210	10010	10010	10010	10010	0
25	20240628	204100	196339210	10010	10010	10010	10010	0
26	20240628	204000	196339210	10010	10010	10010	10010	0
27	20240628	203900	196339210	10010	10010	10010	10010	0
28	20240628	203800	196339210	10010	10010	10010	10010	0
29	20240628	203700	196339210	10010	10010	10010	10010	0
30	20240628	203600	196339210	10010	10010	10010	10010	0
31	20240628	203500	196339210	10010	10010	10010	10010	0
32	20240628	203400	196339210	10010	10010	10010	10010	200
33	20240628	203300	196339210	10010	10010	10010	10010	0
34	20240628	203200	196339210	10010	10010	10010	10010	0
35	20240628	203100	196339210	10010	10010	10010	10010	0
36	20240628	203000	196339210	10010	10010	10010	10010	0
37	20240628	202900	196339210	10010	10010	10010	10010	0
38	20240628	202800	196339210	10010	10010	10010	10010	0
39	20240628	202700	196339210	10010	10010	10010	10010	0
40	20240628	202600	196339210	10010	10010	10010	10010	0
41	20240628	202500	196339210	10010	10010	10010	10010	0
42	20240628	202400	196339210	10010	10010	10010	10010	0
43	20240628	202300	196339210	10010	10010	10010	10010	0
44	20240628	202200	196339210	10010	10010	10010	10010	0
45	20240628	202100	196339210	10010	10010	10010	10010	0
46	20240628	202000	196339210	10010	10010	10010	10010	0
47	20240628	201900	196339210	10010	10010	10010	10010	0
48	20240628	201800	196339210	10010	10010	10010	10010	0
49	20240628	201700	196339210	10010	10010	10010	10010	0
50	20240628	201600	196339210	10010	10010	10010	10010	0
51	20240628	201500	196339210	10010	10010	10010	10010	0
52	20240628	201400	196339210	10010	10010	10010	10010	0
53	20240628	201300	196339210	10010	10010	10010	10010	0
54	20240628	201200	196339210	10010	10010	10010	10010	0
55	20240628	201100	196339210	10010	10010	10010	10010	0
56	20240628	201000	196339210	10010	10010	10010	10010	0
57	20240628	200900	196339210	10010	10010	10010	10010	0
58	20240628	200800	196339210	10010	10010	10010	10010	0
59	20240628	200700	196339210	10010	10010	10010	10010	0
60	20240628	200600	196339210	10010	10010	10010	10010	0
61	20240628	200500	196339210	10010	10010	10010	10010	0
62	20240628	200400	196339210	10010	10010	10010	10010	200
63	20240628	200300	196339210	10010	10010	10010	10010	0
64	20240628	200200	196339210	10010	10010	10010	10010	0
65	20240628	200100	196339210	10010	10010	10010	10010	0
66	20240628	200000	196339210	10010	10010	10010	10010	0
67	20240628	195900	196339210	10010	10010	10010	10010	0
68	20240628	195800	196339210	10010	10010	10010	10010	0
69	20240628	195700	196339210	10010	10010	10010	10010	0
70	20240628	195600	196339210	10010	10010	10010	10010	0
71	20240628	195500	196339210	10010	10010	10010	10010	0
72	20240628	195400	196339210	10010	10010	10010	10010	0
73	20240628	195300	196339210	10010	10010	10010	10010	0
74	20240628	195200	196339210	10010	10010	10010	10010	0
75	20240628	195100	196339210	10010	10010	10010	10010	0
76	20240628	195000	196339210	10010	10010	10010	10010	0
77	20240628	194900	196339210	10010	10010	10010	10010	0
78	20240628	194800	196339210	10010	10010	10010	10010	0
79	20240628	194700	196339210	10010	10010	10010	10010	0
80	20240628	194600	196339210	10010	10010	10010	10010	0
81	20240628	194500	196339210	10010	10010	10010	10010	0
82	20240628	194400	196339210	10010	10010	10010	10010	0
83	20240628	194300	196339210	10010	10010	10010	10010	0
84	20240628	194200	196339210	10010	10010	10010	10010	0
85	20240628	194100	196339210	10010	10010	10010	10010	0
86	20240628	194000	196339210	10010	10010	10010	10010	0
87	20240628	193900	196339210	10010	10010	10010	10010	0
88	20240628	193800	196339210	10010	10010	10010	10010	0
89	20240628	193700	196339210	10010	10010	10010	10010	0
90	20240628	193600	196339210	10010	10010	10010	10010	0
91	20240628	193500	196339210	10010	10010	10010	10010	0
92	20240628	193400	196339210	10010	10010	10010	10010	200
93	20240628	193300	196339210	10010	10010	10010	10010	0
94	20240628	193200	196339210	10010	10010	10010	10010	0
95	20240628	193100	196339210	10010	10010	10010	10010	0
96	20240628	193000	196339210	10010	10010	10010	10010	0
97	20240628	192900	196339210	10010	10010	10010	10010	0
98	20240628	192800	196339210	10010	10010	10010	10010	0
99	20240628	192700	196339210	10010	10010	10010	10010	0
100	20240628	192600	196339210	10010	10010	10010	10010	0
101	20240628	192500	196339210	10010	10010	10010	10010	0
102	20240628	192400	196339210	10010	10010	10010	10010	0
103	20240628	192300	196339210	10010	10010	10010	10010	0
104	20240628	192200	196339210	10010	10010	10010	10010	0
105	20240628	192100	196339210	10010	10010	10010	10010	0
106	20240628	192000	196339210	10010	10010	10010	10010	0
107	20240628	191900	196339210	10010	10010	10010	10010	0
108	20240628	191800	196339210	10010	10010	10010	10010	0
109	20240628	191700	196339210	10010	10010	10010	10010	0
110	20240628	191600	196339210	10010	10010	10010	10010	0
111	20240628	191500	196339210	10010	10010	10010	10010	0
112	20240628	191400	196339210	10010	10010	10010	10010	0
113	20240628	191300	196339210	10010	10010	10010	10010	0
114	20240628	191200	196339210	10010	10010	10010	10010	0
115	20240628	191100	196339210	10010	10010	10010	10010	0
116	20240628	191000	196339210	10010	10010	10010	10010	0
117	20240628	190900	196339210	10010	10010	10010	10010	0
118	20240628	190800	196339210	10010	10010	10010	10010	0
119	20240628	190700	196339210	10010	10010	10010	10010	0
120	20240628	190600	196339210	10010	10010	10010	10010	0
121	20240628	190500	196339210	10010	10010	10010	10010	0
122	20240628	190400	196339210	10010	10010	10010	10010	200
123	20240628	190300	196339210	10010	10010	10010	10010	0
124	20240628	190200	196339210	10010	10010	10010	10010	0
125	20240628	190100	196339210	10010	10010	10010	10010	0
126	20240628	190000	196339210	10010	10010	10010	10010	0
127	20240628	185900	196339210	10010	10010	10010	10010	0
128	20240628	185800	196339210	10010	10010	10010	10010	0
129	20240628	185700	196339210	10010	10010	10010	10010	0
130	20240628	185600	196339210	10010	10010	10010	10010	0
131	20240628	185500	196339210	10010	10010	10010	10010	0
132	20240628	185400	196339210	10010	10010	10010	10010	0
133	20240628	185300	196339210	10010	10010	10010	10010	0
134	20240628	185200	196339210	10010	10010	10010	10010	0
135	20240628	185100	196339210	10010	10010	10010	10010	0
136	20240628	185000	196339210	10010	10010	10010	10010	0
137	20240628	184900	196339210	10010	10010	10010	10010	0
138	20240628	184800	196339210	10010	10010	10010	10010	0
139	20240628	184700	196339210	10010	10010	10010	10010	0
140	20240628	184600	196339210	10010	10010	10010	10010	0
141	20240628	184500	196339210	10010	10010	10010	10010	0
142	20240628	184400	196339210	10010	10010	10010	10010	0
143	20240628	184300	196339210	10010	10010	10010	10010	0
144	20240628	184200	196339210	10010	10010	10010	10010	0
145	20240628	184100	196339210	10010	10010	10010	10010	0
146	20240628	184000	196339210	10010	10010	10010	10010	0
147	20240628	183900	196339210	10010	10010	10010	10010	0
148	20240628	183800	196339210	10010	10010	10010	10010	0
149	20240628	183700	196339210	10010	10010	10010	10010	0
150	20240628	183600	196339210	10010	10010	10010	10010	0
151	20240628	183500	196339210	10010	10010	10010	10010	0
152	20240628	183400	196339210	10010	10010	10010	10010	200
153	20240628	183300	196339210	10010	10010	10010	10010	0
154	20240628	183200	196339210	10010	10010	10010	10010	0
155	20240628	183100	196339210	10010	10010	10010	10010	0
156	20240628	183000	196339210	10010	10010	10010	10010	0
157	20240628	182900	196339210	10010	10010	10010	10010	0
158	20240628	182800	196339210	10010	10010	10010	10010	0
159	20240628	182700	196339210	10010	10010	10010	10010	0
160	20240628	182600	196339210	10010	10010	10010	10010	0
161	20240628	182500	196339210	10010	10010	10010	10010	0
162	20240628	182400	196339210	10010	10010	10010	10010	0
163	20240628	182300	196339210	10010	10010	10010	10010	0
164	20240628	182200	196339210	10010	10010	10010	10010	0
165	20240628	182100	196339210	10010	10010	10010	10010	0
166	20240628	182000	196339210	10010	10010	10010	10010	0
167	20240628	181900	196339210	10010	10010	10010	10010	0
168	20240628	181800	196339210	10010	10010	10010	10010	0
169	20240628	181700	196339210	10010	10010	10010	10010	0
170	20240628	181600	196339210	10010	10010	10010	10010	0
171	20240628	181500	196339210	10010	10010	10010	10010	0
172	20240628	181400	196339210	10010	10010	10010	10010	0
173	20240628	181300	196339210	10010	10010	10010	10010	0
174	20240628	181200	196339210	10010	10010	10010	10010	0
175	20240628	181100	196339210	10010	10010	10010	10010	0
176	20240628	181000	196339210	10010	10010	10010	10010	0
177	20240628	180900	196339210	10010	10010	10010	10010	0
178	20240628	180800	196339210	10010	10010	10010	10010	0
179	20240628	180700	196339210	10010	10010	10010	10010	0
180	20240628	180600	196339210	10010	10010	10010	10010	0
181	20240628	180500	196339210	10010	10010	10010	10010	0
182	20240628	180400	196339210	10010	10010	10010	10010	200
183	20240628	180300	196339210	10010	10010	10010	10010	0
184	20240628	180200	196339210	10010	10010	10010	10010	0
185	20240628	180100	196339210	10010	10010	10010	10010	0
186	20240628	180000	196339210	10010	10010	10010	10010	0
187	20240628	175900	196339210	10010	10010	10010	10010	0
188	20240628	175800	196339210	10010	10010	10010	10010	0
189	20240628	175700	196339210	10010	10010	10010	10010	0
190	20240628	175600	196339210	10010	10010	10010	10010	0
191	20240628	175500	196339210	10010	10010	10010	10010	0
192	20240628	175400	196339210	10010	10010	10010	10010	0
193	20240628	175300	196339210	10010	10010	10010	10010	0
194	20240628	175200	196339210	10010	10010	10010	10010	0
195	20240628	175100	196339210	10010	10010	10010	10010	0
196	20240628	175000	196339210	10010	10010	10010	10010	0
197	20240628	174900	196339210	10010	10010	10010	10010	0
198	20240628	174800	196339210	10010	10010	10010	10010	0
199	20240628	174700	196339210	10010	10010	10010	10010	0
200	20240628	174600	196339210	10010	10010	10010	10010	0
201	20240628	174500	196339210	10010	10010	10010	10010	0
202	20240628	174400	196339210	10010	10010	10010	10010	0
203	20240628	174300	196339210	10010	10010	10010	10010	0
204	20240628	174200	196339210	10010	10010	10010	10010	0
205	20240628	174100	196339210	10010	10010	10010	10010	0
206	20240628	174000	196339210	10010	10010	10010	10010	0
207	20240628	173900	196339210	10010	10010	10010	10010	0
208	20240628	173800	196339210	10010	10010	10010	10010	0
209	20240628	173700	196339210	10010	10010	10010	10010	0
210	20240628	173600	196339210	10010	10010	10010	10010	0
211	20240628	173500	196339210	10010	10010	10010	10010	0
212	20240628	173400	196339210	10010	10010	10010	10010	200
213	20240628	173300	196339210	10010	10010	10010	10010	0
214	20240628	173200	196339210	10010	10010	10010	10010	0
215	20240628	173100	196339210	10010	10010	10010	10010	0
216	20240628	173000	196339210	10010	10010	10010	10010	0
217	20240628	172900	196339210	10010	10010	10010	10010	0
218	20240628	172800	196339210	10010	10010	10010	10010	0
219	20240628	172700	196339210	10010	10010	10010	10010	0
220	20240628	172600	196339210	10010	10010	10010	10010	0
221	20240628	172500	196339210	10010	10010	10010	10010	0
222	20240628	172400	196339210	10010	10010	10010	10010	0
223	20240628	172300	196339210	10010	10010	10010	10010	0
224	20240628	172200	196339210	10010	10010	10010	10010	0
225	20240628	172100	196339210	10010	10010	10010	10010	0
226	20240628	172000	196339210	10010	10010	10010	10010	0
227	20240628	171900	196339210	10010	10010	10010	10010	0
228	20240628	171800	196339210	10010	10010	10010	10010	0
229	20240628	171700	196339210	10010	10010	10010	10010	0
230	20240628	171600	196339210	10010	10010	10010	10010	0
231	20240628	171500	196339210	10010	10010	10010	10010	0
232	20240628	171400	196339210	10010	10010	10010	10010	0
233	20240628	171300	196339210	10010	10010	10010	10010	0
234	20240628	171200	196339210	10010	10010	10010	10010	0
235	20240628	171100	196339210	10010	10010	10010	10010	0
236	20240628	171000	196339210	10010	10010	10010	10010	0
237	20240628	170900	196339210	10010	10010	10010	10010	0
238	20240628	170800	196339210	10010	10010	10010	10010	0
239	20240628	170700	196339210	10010	10010	10010	10010	0
240	20240628	170600	196339210	10010	10010	10010	10010	0
241	20240628	170500	196339210	10010	10010	10010	10010	0
242	20240628	170400	196339210	10010	10010	10010	10010	200
243	20240628	170300	196339210	10010	10010	10010	10010	0
244	20240628	170200	196339210	10010	10010	10010	10010	0
245	20240628	170100	196339210	10010	10010	10010	10010	0
246	20240628	170000	196339210	10010	10010	10010	10010	0
247	20240628	165900	196339210	10010	10010	10010	10010	0
248	20240628	165800	196339210	10010	10010	10010	10010	0
249	20240628	165700	196339210	10010	10010	10010	10010	0
250	20240628	165600	196339210	10010	10010	10010	10010	0
251	20240628	165500	196339210	10010	10010	10010	10010	0
252	20240628	165400	196339210	10010	10010	10010	10010	0
253	20240628	165300	196339210	10010	10010	10010	10010	0
254	20240628	165200	196339210	10010	10010	10010	10010	0
255	20240628	165100	196339210	10010	10010	10010	10010	0
256	20240628	165000	196339210	10010	10010	10010	10010	0
257	20240628	164900	196339210	10010	10010	10010	10010	0
258	20240628	164800	196339210	10010	10010	10010	10010	0
259	20240628	164700	196339210	10010	10010	10010	10010	0
260	20240628	164600	196339210	10010	10010	10010	10010	0
261	20240628	164500	196339210	10010	10010	10010	10010	0
262	20240628	164400	196339210	10010	10010	10010	10010	0
263	20240628	164300	196339210	10010	10010	10010	10010	0
264	20240628	164200	196339210	10010	10010	10010	10010	0
265	20240628	164100	196339210	10010	10010	10010	10010	0
266	20240628	164000	196339210	10010	10010	10010	10010	0
267	20240628	163900	196339210	10010	10010	10010	10010	0
268	20240628	163800	196339210	10010	10010	10010	10010	0
269	20240628	163700	196339210	10010	10010	10010	10010	0
270	20240628	163600	196339210	10010	10010	10010	10010	0
271	20240628	163500	196339210	10010	10010	10010	10010	0
272	20240628	163400	196339210	10010	10010	10010	10010	200
273	20240628	163300	196339210	10010	10010	10010	10010	0
274	20240628	163200	196339210	10010	10010	10010	10010	0
275	20240628	163100	196339210	10010	10010	10010	10010	0
276	20240628	163000	196339210	10010	10010	10010	10010	0
277	20240628	162900	196339210	10010	10010	10010	10010	0
278	20240628	162800	196339210	10010	10010	10010	10010	0
279	20240628	162700	196339210	10010	10010	10010	10010	0
280	20240628	162600	196339210	10010	10010	10010	10010	0
281	20240628	162500	196339210	10010	10010	10010	10010	0
282	20240628	162400	196339210	10010	10010	10010	10010	0
283	20240628	162300	196339210	10010	10010	10010	10010	0
284	20240628	162200	196339210	10010	10010	10010	10010	0
285	20240628	162100	196339210	10010	10010	10010	10010	0
286	20240628	162000	196339210	10010	10010	10010	10010	0
287	20240628	161900	196339210	10010	10010	10010	10010	0
288	20240628	161800	196339210	10010	10010	10010	10010	0
289	20240628	161700	196339210	10010	10010	10010	10010	0
290	20240628	161600	196339210	10010	10010	10010	10010	0
291	20240628	161500	196339210	10010	10010	10010	10010	0
292	20240628	161400	196339210	10010	10010	10010	10010	0
293	20240628	161300	196339210	10010	10010	10010	10010	0
294	20240628	161200	196339210	10010	10010	10010	10010	0
295	20240628	161100	196339210	10010	10010	10010	10010	0
296	20240628	161000	196339210	10010	10010	10010	10010	0
297	20240628	160900	196339210	10010	10010	10010	10010	0
298	20240628	160800	196339210	10010	10010	10010	10010	0
299	20240628	160700	196339210	10010	10010	10010	10010	0
300	20240628	160600	196339210	10010	10010	10010	10010	0
301	20240628	160500	196339210	10010	10010	10010	10010	0
302	20240628	160400	196339210	10010	10010	10010	10010	200
303	20240628	160300	196339210	10010	10010	10010	10010	0
304	20240628	160200	196339210	10010	10010	10010	10010	0
305	20240628	160100	196339210	10010	10010	10010	10010	0
306	20240628	160000	196339210	10010	10010	10010	10010	0
307	20240628	155900	196339210	10010	10010	10010	10010	0
308	20240628	155800	196339210	10010	10010	10010	10010	0
309	20240628	155700	196339210	10010	10010	10010	10010	0
310	20240628	155600	196339210	10010	10010	10010	10010	0
311	20240628	155500	196339210	10010	10010	10010	10010	0
312	20240628	155400	196339210	10010	10010	10010	10010	0
313	20240628	155300	196339210	10010	10010	10010	10010	0
314	20240628	155200	196339210	10010	10010	10010	10010	0
315	20240628	155100	196339210	10010	10010	10010	10010	0
316	20240628	155000	196339210	10010	10010	10010	10010	0
317	20240628	154900	196339210	10010	10010	10010	10010	0
318	20240628	154800	196339210	10010	10010	10010	10010	0
319	20240628	154700	196339210	10010	10010	10010	10010	0
320	20240628	154600	196339210	10010	10010	10010	10010	0
321	20240628	154500	196339210	10010	10010	10010	10010	0
322	20240628	154400	196339210	10010	10010	10010	10010	0
323	20240628	154300	196339210	10010	10010	10010	10010	0
324	20240628	154200	196339210	10010	10010	10010	10010	0
325	20240628	154100	196339210	10010	10010	10010	10010	0
326	20240628	154000	196339210	10010	10010	10010	10010	0
327	20240628	153900	196339210	10010	10010	10010	10010	0
328	20240628	153800	196339210	10010	10010	10010	10010	0
329	20240628	153700	196339210	10010	10010	10010	10010	0
330	20240628	153600	196339210	10010	10010	10010	10010	0
331	20240628	153500	196339210	10010	10010	10010	10010	0
332	20240628	153400	196339210	10010	10010	10010	10010	200
333	20240628	153300	196339210	10010	10010	10010	10010	0
334	20240628	153200	196339210	10010	10010	10010	10010	0
335	20240628	153100	196339210	10010	10010	10010	10010	0
336	20240628	153000	196339210	10010	10010	10010	10010	200
337	20240628	152900	194337210	10000	10000	10000	10000	0
338	20240628	152800	194337210	10000	10000	10000	10000	0
339	20240628	152700	194337210	10000	10000	10000	10000	0
340	20240628	152600	194337210	10000	10000	10000	10000	0
341	20240628	152500	194337210	10000	10000	10000	10000	0
342	20240628	152400	194337210	10000	10000	10000	10000	0
343	20240628	152300	194337210	10000	10000	10000	10000	0
344	20240628	152200	194337210	10000	10000	10000	10000	0
345	20240628	152100	194337210	10000	10000	10000	10000	0
346	20240628	152000	194337210	10000	10000	10000	10000	0
347	20240628	151900	194337210	10000	10000	10000	10000	0
348	20240628	151800	194337210	10000	10000	10000	10000	11
349	20240628	151700	194227210	9980	9980	9980	9980	1
350	20240628	151600	194217230	10000	10000	10000	10000	310
351	20240628	151500	191117230	10000	9990	10000	9980	12
352	20240628	151400	190997430	9990	9990	9990	9990	0
353	20240628	151300	190997430	9990	9990	9990	9990	2
354	20240628	151200	190977450	9980	9990	9990	9980	30
355	20240628	151100	190677950	9980	9980	9980	9980	5
356	20240628	151000	190628050	9980	9980	9980	9980	1
357	20240628	150900	190618070	9980	9980	9980	9980	0
358	20240628	150800	190618070	9980	9980	9980	9980	70
359	20240628	150700	189919470	9980	9980	9980	9980	0
360	20240628	150600	189919470	9980	9980	9980	9980	100
361	20240628	150500	188921470	9980	9980	9980	9980	8
362	20240628	150400	188841630	9990	9990	9990	9990	0
363	20240628	150300	188841630	9990	9990	9990	9990	0
364	20240628	150200	188841630	9990	9990	9990	9990	5
365	20240628	150100	188791680	9990	9990	9990	9990	0
366	20240628	150000	188791680	9990	9990	9990	9990	10
367	20240628	145900	188691780	9990	10000	10000	9990	55
368	20240628	145800	188142260	9990	9990	9990	9990	15
369	20240628	145700	187992410	9990	9990	9990	9990	10
370	20240628	145600	187892510	9990	9990	9990	9990	0
371	20240628	145500	187892510	9990	9990	9990	9990	0
372	20240628	145400	187892510	9990	9990	9990	9990	19
373	20240628	145300	187702700	9990	10000	10000	9990	16
374	20240628	145200	187542810	10000	10000	10000	10000	268
375	20240628	145100	184862810	10010	10010	10010	10010	0
376	20240628	145000	184862810	10010	10010	10010	10010	0
377	20240628	144900	184862810	10010	10010	10010	10010	0
378	20240628	144800	184862810	10010	10010	10010	10010	0
379	20240628	144700	184862810	10010	10010	10010	10010	0
380	20240628	144600	184862810	10010	10010	10010	10010	0
381	20240628	144500	184862810	10010	10010	10010	10010	0
382	20240628	144400	184862810	10010	10010	10010	10010	1
383	20240628	144300	184852800	10010	10010	10010	10010	0
384	20240628	144200	184852800	10010	10010	10010	10010	51
385	20240628	144100	184342290	10010	10010	10010	10010	0
386	20240628	144000	184342290	10010	10010	10010	10010	0
387	20240628	143900	184342290	10010	10010	10010	10010	1
388	20240628	143800	184332280	10000	10000	10000	10000	42
389	20240628	143700	183912280	10000	10000	10000	10000	321
390	20240628	143600	180702280	10010	10000	10010	10000	16
391	20240628	143500	180542270	10010	10010	10010	10010	0
392	20240628	143400	180542270	10010	10010	10010	10010	40
393	20240628	143300	180141870	10020	10020	10020	10020	0
394	20240628	143200	180141870	10020	10020	10020	10020	0
395	20240628	143100	180141870	10020	10020	10020	10020	46
396	20240628	143000	179680950	10020	10020	10020	10020	0
397	20240628	142900	179680950	10020	10000	10020	10000	72
398	20240628	142800	178960890	10020	10000	10020	10000	2
399	20240628	142700	178940870	10000	10000	10000	10000	1
400	20240628	142600	178930870	10000	10000	10030	9990	602
401	20240628	142500	172905220	10000	10000	10000	10000	0
402	20240628	142400	172905220	10000	10000	10000	10000	0
403	20240628	142300	172905220	10000	10000	10000	10000	0
404	20240628	142200	172905220	10000	10000	10000	10000	0
405	20240628	142100	172905220	10000	9990	10000	9990	18
406	20240628	142000	172725260	9990	9990	9990	9990	0
407	20240628	141900	172725260	9990	9990	9990	9990	33
408	20240628	141800	172395590	10000	10000	10000	10000	11
409	20240628	141700	172285590	10010	10010	10010	10010	0
410	20240628	141600	172285590	10010	10010	10010	10010	0
411	20240628	141500	172285590	10010	10010	10010	10010	0
412	20240628	141400	172285590	10010	10010	10010	10010	6
413	20240628	141300	172225530	10010	10010	10010	10010	10
414	20240628	141200	172125430	10010	10010	10010	10010	0
415	20240628	141100	172125430	10010	10010	10010	10010	0
416	20240628	141000	172125430	10010	10000	10010	10000	101
417	20240628	140900	171115420	10010	10010	10010	10010	0
418	20240628	140800	171115420	10010	10010	10010	10010	0
419	20240628	140700	171115420	10010	10010	10010	10010	165
420	20240628	140600	169463770	10010	10010	10010	10010	0
421	20240628	140500	169463770	10010	10010	10010	10010	0
422	20240628	140400	169463770	10010	10010	10010	10010	0
423	20240628	140300	169463770	10010	10010	10010	10010	0
424	20240628	140200	169463770	10010	10010	10010	10010	0
425	20240628	140100	169463770	10010	10010	10010	10010	0
426	20240628	140000	169463770	10010	10010	10010	10010	0
427	20240628	135900	169463770	10010	10010	10010	10010	0
428	20240628	135800	169463770	10010	10010	10010	10010	0
429	20240628	135700	169463770	10010	10010	10010	10010	0
430	20240628	135600	169463770	10010	10010	10010	10010	1
431	20240628	135500	169453760	9990	9990	9990	9990	350
432	20240628	135400	165957260	10000	10000	10000	10000	1
433	20240628	135300	165947260	10000	10000	10000	10000	0
434	20240628	135200	165947260	10000	10000	10000	10000	119
435	20240628	135100	164757260	10000	10000	10000	10000	19
436	20240628	135000	164567260	10010	10010	10010	10010	1
437	20240628	134900	164557250	10000	10000	10000	10000	1
438	20240628	134800	164547250	10010	10010	10010	10010	0
439	20240628	134700	164547250	10010	10010	10010	10010	1
440	20240628	134600	164537240	10000	10000	10000	10000	0
441	20240628	134500	164537240	10000	10000	10000	10000	1
442	20240628	134400	164527240	10010	10010	10010	10010	0
443	20240628	134300	164527240	10010	10010	10010	10010	0
444	20240628	134200	164527240	10010	10010	10010	10010	0
445	20240628	134100	164527240	10010	10010	10010	10010	0
446	20240628	134000	164527240	10010	10010	10010	10000	58
447	20240628	133900	163947220	10000	10000	10000	10000	10
448	20240628	133800	163847220	10000	10000	10000	10000	0
449	20240628	133700	163847220	10000	10000	10000	10000	14
450	20240628	133600	163707220	10000	10000	10000	10000	0
451	20240628	133500	163707220	10000	9990	10000	9990	68
452	20240628	133400	163027890	10000	10000	10000	10000	0
453	20240628	133300	163027890	10000	10000	10000	10000	0
454	20240628	133200	163027890	10000	10000	10000	10000	0
455	20240628	133100	163027890	10000	10000	10000	10000	0
456	20240628	133000	163027890	10000	10000	10000	10000	1
457	20240628	132900	163017890	9980	9980	9980	9980	0
458	20240628	132800	163017890	9980	9990	9990	9980	44
459	20240628	132700	162578750	10000	10000	10000	10000	6
460	20240628	132600	162518750	9980	9980	9980	9980	104
461	20240628	132500	161480830	9990	9990	9990	9990	310
462	20240628	132400	158383930	10000	10000	10000	10000	0
463	20240628	132300	158383930	10000	10000	10000	10000	15
464	20240628	132200	158233930	10000	10000	10000	10000	11
465	20240628	132100	158123930	10010	10010	10010	10010	0
466	20240628	132000	158123930	10010	10010	10010	10010	0
467	20240628	131900	158123930	10010	10010	10010	10010	0
468	20240628	131800	158123930	10010	10010	10010	10010	1
469	20240628	131700	158113920	10000	10000	10000	10000	16
470	20240628	131600	157953920	10010	10010	10010	10010	0
471	20240628	131500	157953920	10010	10010	10010	10010	12
472	20240628	131400	157833800	10010	10010	10010	10010	10
473	20240628	131300	157733700	10010	10010	10010	10010	0
474	20240628	131200	157733700	10010	10010	10010	10010	0
475	20240628	131100	157733700	10010	10010	10010	10010	10
476	20240628	131000	157633600	10010	10000	10010	10000	100
477	20240628	130900	156633250	10010	10010	10010	10010	0
478	20240628	130800	156633250	10010	10010	10010	10010	0
479	20240628	130700	156633250	10010	10010	10010	10010	0
480	20240628	130600	156633250	10010	10010	10010	10010	0
481	20240628	130500	156633250	10010	10010	10010	10010	1
482	20240628	130400	156623240	9980	9970	9980	9970	1041
483	20240628	130300	146240290	9970	9970	9970	9970	16
484	20240628	130200	146080770	9970	9970	9970	9970	1
485	20240628	130100	146070800	9970	9970	9970	9970	0
486	20240628	130000	146070800	9970	9970	9970	9970	0
487	20240628	125900	146070800	9970	9980	9980	9970	443
488	20240628	125800	141652290	9980	9970	9980	9970	65
489	20240628	125700	141004230	9970	9970	9970	9970	0
490	20240628	125600	141004230	9970	9970	9970	9970	5
491	20240628	125500	140954380	9970	9970	9970	9970	256
492	20240628	125400	138402060	9960	9960	9960	9960	0
493	20240628	125300	138402060	9960	9970	9970	9960	319
494	20240628	125200	135224690	9970	9970	9970	9970	12
495	20240628	125100	135105050	9980	9980	9980	9980	1
496	20240628	125000	135095070	9970	9970	9970	9970	51
497	20240628	124900	134586600	9970	9970	9970	9970	99
498	20240628	124800	133599570	9980	9980	9980	9980	0
499	20240628	124700	133599570	9980	10000	10000	9980	85
500	20240628	124600	132751250	9980	9980	9980	9980	100
501	20240628	124500	131753250	10000	10000	10000	10000	0
502	20240628	124400	131753250	10000	10000	10000	10000	0
503	20240628	124300	131753250	10000	10000	10000	10000	1
504	20240628	124200	131743250	9990	9990	9990	9990	86
505	20240628	124100	130884110	9990	9990	9990	9990	0
506	20240628	124000	130884110	9990	9990	9990	9990	0
507	20240628	123900	130884110	9990	9990	9990	9990	200
508	20240628	123800	128886110	9990	9990	9990	9990	63
509	20240628	123700	128256740	9990	9990	9990	9990	0
510	20240628	123600	128256740	9990	9990	9990	9990	100
511	20240628	123500	127257740	10000	10000	10000	10000	0
512	20240628	123400	127257740	10000	10000	10000	10000	100
513	20240628	123300	126257740	9990	9990	9990	9990	20
514	20240628	123200	126057940	9990	9990	9990	9990	2
515	20240628	123100	126037960	10000	10000	10000	10000	2
516	20240628	123000	126017960	10000	10000	10000	10000	23
517	20240628	122900	125787960	10000	10010	10010	10000	606
518	20240628	122800	119727660	10020	10010	10020	10000	110
519	20240628	122700	118626980	10010	10010	10010	10010	0
520	20240628	122600	118626980	10010	10010	10010	10010	0
521	20240628	122500	118626980	10010	10010	10010	10010	52
522	20240628	122400	118106460	10010	10010	10010	10010	0
523	20240628	122300	118106460	10010	10010	10010	10010	0
524	20240628	122200	118106460	10010	10010	10010	10010	0
525	20240628	122100	118106460	10010	10010	10010	10010	0
526	20240628	122000	118106460	10010	10010	10010	10010	98
527	20240628	121900	117125480	10020	10020	10020	10020	0
528	20240628	121800	117125480	10020	10020	10020	10020	0
529	20240628	121700	117125480	10020	10020	10020	10020	6
530	20240628	121600	117065360	10020	10020	10020	10020	1
531	20240628	121500	117055340	10020	10020	10020	10020	0
532	20240628	121400	117055340	10020	10020	10020	10020	4
533	20240628	121300	117015260	10010	10010	10010	10010	0
534	20240628	121200	117015260	10010	10010	10010	10010	2
535	20240628	121100	116995240	10020	10020	10020	10020	1
536	20240628	121000	116985220	10020	10020	10020	10020	1
537	20240628	120900	116975200	10000	10000	10000	10000	0
538	20240628	120800	116975200	10000	10020	10020	10000	40
539	20240628	120700	116574970	10020	10020	10020	10020	100
540	20240628	120600	115572970	10030	10030	10030	10030	0
541	20240628	120500	115572970	10030	10030	10030	10030	0
542	20240628	120400	115572970	10030	10030	10030	10030	0
543	20240628	120300	115572970	10030	10030	10030	10030	0
544	20240628	120200	115572970	10030	10030	10030	10030	1
545	20240628	120100	115562940	10030	10030	10030	10030	0
546	20240628	120000	115562940	10030	10030	10030	10030	0
547	20240628	115900	115562940	10030	10030	10030	10030	0
548	20240628	115800	115562940	10030	10030	10030	10030	0
549	20240628	115700	115562940	10030	10030	10030	10030	0
550	20240628	115600	115562940	10030	10030	10030	10030	0
551	20240628	115500	115562940	10030	10020	10030	10020	2
552	20240628	115400	115542890	10050	10050	10050	10050	0
553	20240628	115300	115542890	10050	10050	10050	10050	0
554	20240628	115200	115542890	10050	10050	10050	10050	0
555	20240628	115100	115542890	10050	10050	10050	10050	0
556	20240628	115000	115542890	10050	10050	10050	10050	0
557	20240628	114900	115542890	10050	10050	10050	10050	71
558	20240628	114800	114829340	10060	10060	10060	10060	360
559	20240628	114700	111207740	10060	10050	10060	10050	337
560	20240628	114600	107817730	10040	10040	10040	10040	20
561	20240628	114500	107616930	10040	10030	10040	10030	185
562	20240628	114400	105761150	10020	10020	10020	10020	100
563	20240628	114300	104759150	10010	10010	10010	10010	1
564	20240628	114200	104749140	10030	10000	10030	10000	22
565	20240628	114100	104529050	10000	10000	10000	10000	122
566	20240628	114000	103309050	10000	10000	10000	10000	0
567	20240628	113900	103309050	10000	10000	10000	10000	1
568	20240628	113800	103299050	10000	10000	10000	10000	0
569	20240628	113700	103299050	10000	10000	10000	10000	70
570	20240628	113600	102599050	9990	10000	10000	9990	200
571	20240628	113500	100600900	10000	10000	10000	10000	0
572	20240628	113400	100600900	10000	10000	10000	10000	100
573	20240628	113300	99600900	10000	10000	10000	10000	100
574	20240628	113200	98600900	9990	10000	10000	9990	200
575	20240628	113100	96602650	10010	10010	10010	10010	0
576	20240628	113000	96602650	10010	10010	10010	10010	0
577	20240628	112900	96602650	10010	10020	10020	10010	100
578	20240628	112800	95601550	10030	10030	10030	10030	10
579	20240628	112700	95501250	10030	10030	10030	10030	0
580	20240628	112600	95501250	10030	10030	10030	10030	0
581	20240628	112500	95501250	10030	10030	10030	10030	25
582	20240628	112400	95250500	10010	10020	10020	10010	107
583	20240628	112300	94179330	10020	10020	10020	10020	0
584	20240628	112200	94179330	10020	10020	10020	10020	0
585	20240628	112100	94179330	10020	10020	10020	10020	100
586	20240628	112000	93177330	10020	10020	10020	10020	13
587	20240628	111900	93047070	10020	10020	10020	10020	52
588	20240628	111800	92526030	10020	10010	10020	10010	23
589	20240628	111700	92295600	10010	10010	10050	10010	234
590	20240628	111600	89950650	10010	10010	10010	10010	10
591	20240628	111500	89850550	9980	9980	9980	9980	100
592	20240628	111400	88852550	10000	10000	10000	10000	95
593	20240628	111300	87902550	10000	10000	10000	10000	0
594	20240628	111200	87902550	10000	10000	10000	10000	10
595	20240628	111100	87802550	9970	10000	10010	9970	385
596	20240628	111000	83952800	9980	9980	9980	9980	101
597	20240628	110900	82944820	9960	9960	9960	9960	0
598	20240628	110800	82944820	9960	9960	9960	9960	0
599	20240628	110700	82944820	9960	9970	9970	9960	20
600	20240628	110600	82745570	9960	9960	9960	9960	0
601	20240628	110500	82745570	9960	10000	10000	9960	385
602	20240628	110400	78903540	9960	9960	9960	9960	400
603	20240628	110300	74919540	10000	10000	10000	10000	3
604	20240628	110200	74889540	9960	9960	9960	9960	0
605	20240628	110100	74889540	9960	9970	9970	9960	200
606	20240628	110000	72897420	10000	10000	10000	10000	0
607	20240628	105900	72897420	10000	10000	10000	10000	0
608	20240628	105800	72897420	10000	10000	10000	10000	0
609	20240628	105700	72897420	10000	9970	10000	9970	21
610	20240628	105600	72688020	9970	9970	9970	9970	0
611	20240628	105500	72688020	9970	9970	9970	9970	1
612	20240628	105400	72678050	9970	9970	9970	9970	0
613	20240628	105300	72678050	9970	9980	9980	9970	100
614	20240628	105200	71680940	9980	9980	9980	9980	0
615	20240628	105100	71680940	9980	9980	9980	9980	100
616	20240628	105000	70682940	9990	9990	9990	9990	0
617	20240628	104900	70682940	9990	9990	9990	9990	157
618	20240628	104800	69114510	10000	10000	10000	10000	0
619	20240628	104700	69114510	10000	10000	10000	10000	87
620	20240628	104600	68244510	10000	10000	10000	10000	11
621	20240628	104500	68134510	10000	10010	10010	10000	105
622	20240628	104400	67083510	10000	10000	10000	10000	2
623	20240628	104300	67063510	10000	10000	10000	10000	41
624	20240628	104200	66653510	10000	10000	10000	10000	0
625	20240628	104100	66653510	10000	10000	10000	10000	61
626	20240628	104000	66043510	10010	10010	10010	10010	0
627	20240628	103900	66043510	10010	10010	10010	10010	3
628	20240628	103800	66013480	10010	10010	10010	10010	0
629	20240628	103700	66013480	10010	10010	10010	10010	0
630	20240628	103600	66013480	10010	10010	10010	10010	20
631	20240628	103500	65813280	10010	10010	10010	10010	19
632	20240628	103400	65623090	10000	10000	10000	10000	0
633	20240628	103300	65623090	10000	9990	10000	9990	242
634	20240628	103200	63203130	9960	9960	9960	9960	0
635	20240628	103100	63203130	9960	9960	9960	9960	0
636	20240628	103000	63203130	9960	9960	9960	9960	0
637	20240628	102900	63203130	9960	9960	9960	9960	2
638	20240628	102800	63183210	9960	9960	9960	9960	0
639	20240628	102700	63183210	9960	9960	9960	9960	20
640	20240628	102600	62984010	9940	9940	9940	9940	0
641	20240628	102500	62984010	9940	9980	9980	9940	1511
642	20240628	102400	47935960	9990	9990	9990	9990	0
643	20240628	102300	47935960	9990	9990	9990	9990	180
644	20240628	102200	46137760	9990	9990	9990	9990	0
645	20240628	102100	46137760	9990	9990	9990	9990	0
646	20240628	102000	46137760	9990	9970	9990	9970	99
647	20240628	101900	45150650	9960	9960	9960	9960	0
648	20240628	101800	45150650	9960	9960	9960	9960	0
649	20240628	101700	45150650	9960	9960	9960	9960	314
650	20240628	101600	42023210	9990	9990	9990	9990	1
651	20240628	101500	42013220	9990	9990	9990	9990	5
652	20240628	101400	41963270	9990	9990	9990	9990	0
653	20240628	101300	41963270	9990	9960	9990	9960	30
654	20240628	101200	41664350	9990	9990	9990	9990	0
655	20240628	101100	41664350	9990	9990	9990	9990	0
656	20240628	101000	41664350	9990	9990	9990	9990	0
657	20240628	100900	41664350	9990	9990	9990	9990	0
658	20240628	100800	41664350	9990	9990	9990	9990	0
659	20240628	100700	41664350	9990	9990	9990	9990	0
660	20240628	100600	41664350	9990	9990	9990	9950	11
661	20240628	100500	41554660	9990	9980	9990	9940	1244
662	20240628	100400	29178860	10000	10000	10000	10000	0
663	20240628	100300	29178860	10000	10000	10000	10000	1
664	20240628	100200	29168860	10000	10000	10000	10000	12
665	20240628	100100	29048860	10000	10000	10000	10000	0
666	20240628	100000	29048860	10000	9990	10000	9980	101
667	20240628	095900	28040560	10000	10000	10000	10000	14
668	20240628	095800	27900560	10000	10000	10010	10000	21
669	20240628	095700	27690540	10010	10010	10010	10010	1
670	20240628	095600	27680530	10000	10010	10010	10000	15
671	20240628	095500	27530480	10010	10010	10010	10010	0
672	20240628	095400	27530480	10010	10010	10010	10010	0
673	20240628	095300	27530480	10010	10010	10010	10010	1
674	20240628	095200	27520470	10010	10010	10010	10010	0
675	20240628	095100	27520470	10010	10010	10010	10010	0
676	20240628	095000	27520470	10010	10010	10010	10010	0
677	20240628	094900	27520470	10010	10010	10010	10010	1
678	20240628	094800	27510460	10010	10010	10010	10010	10
679	20240628	094700	27410360	10010	9980	10010	9980	4
680	20240628	094600	27370410	9980	9980	9980	9980	0
681	20240628	094500	27370410	9980	9980	9980	9980	1
682	20240628	094400	27360430	9950	9980	9980	9950	201
683	20240628	094300	25360080	9960	9960	9960	9960	0
684	20240628	094200	25360080	9960	9960	9960	9960	0
685	20240628	094100	25360080	9960	9960	9960	9960	49
686	20240628	094000	24872040	9970	9970	9970	9970	60
687	20240628	093900	24273840	9980	9980	9980	9980	5
688	20240628	093800	24223940	9980	9980	9980	9980	1
689	20240628	093700	24213960	9980	9980	9980	9980	1
690	20240628	093600	24203980	9980	9980	9980	9980	5
691	20240628	093500	24154080	9980	9980	9980	9980	1
692	20240628	093400	24144100	9980	9980	9980	9980	0
693	20240628	093300	24144100	9980	9980	9980	9980	0
694	20240628	093200	24144100	9980	9980	9980	9980	2
695	20240628	093100	24124140	9980	9980	9980	9980	1
696	20240628	093000	24114160	9940	9980	9980	9940	116
697	20240628	092900	22960790	10010	9990	10010	9990	2
698	20240628	092800	22940790	10010	10010	10010	10010	0
699	20240628	092700	22940790	10010	10000	10010	10000	7
700	20240628	092600	22870780	10000	10000	10000	10000	54
701	20240628	092500	22330780	10010	10010	10010	10010	1
702	20240628	092400	22320770	10020	10020	10020	10020	0
703	20240628	092300	22320770	10020	10020	10020	10020	0
704	20240628	092200	22320770	10020	10000	10020	10000	36
705	20240628	092100	21960750	10020	10010	10020	10010	201
706	20240628	092000	19948730	10020	10020	10020	10020	0
707	20240628	091900	19948730	10020	9980	10020	9980	182
708	20240628	091800	18132180	9980	9970	9980	9970	164
709	20240628	091700	16497090	9970	9970	9970	9970	231
710	20240628	091600	14194020	9940	9970	9970	9940	237
711	20240628	091500	11835350	9960	9960	9960	9960	68
712	20240628	091400	11158070	9970	9970	9970	9970	0
713	20240628	091300	11158070	9970	9950	9970	9950	21
714	20240628	091200	10949100	9980	9980	9980	9980	0
715	20240628	091100	10949100	9980	9950	9980	9940	312
716	20240628	091000	7847430	9990	9990	9990	9990	0
717	20240628	090900	7847430	9990	9990	9990	9940	249
718	20240628	090800	5370060	10020	10000	10020	9990	210
719	20240628	090700	3270510	10020	10010	10020	10010	21
720	20240628	090600	3060290	10060	10060	10060	10060	1
721	20240628	090500	3050230	10020	10020	10020	10020	10
722	20240628	090400	2950030	10090	10090	10090	10090	0
723	20240628	090300	2950030	10090	10090	10090	10090	0
724	20240628	090200	2950030	10090	10090	10090	10090	0
725	20240628	090100	2950030	10090	10000	10090	10000	19
726	20240628	090000	2759130	10020	10110	10110	10020	273