KissMeData/380440/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	195100	160056040	10000	10000	10000	10000	2
3	20230619	195000	160056040	10000	10000	10000	10000	0
4	20230619	194900	160056040	10000	10000	10000	10000	0
5	20230619	194800	160056040	10000	10000	10000	10000	0
6	20230619	194700	160056040	10000	10000	10000	10000	0
7	20230619	194600	160056040	10000	10000	10000	10000	0
8	20230619	194500	160056040	10000	10000	10000	10000	0
9	20230619	194400	160056040	10000	10000	10000	10000	0
10	20230619	194300	160056040	10000	10000	10000	10000	0
11	20230619	194200	160056040	10000	10000	10000	10000	0
12	20230619	194100	160056040	10000	10000	10000	10000	0
13	20230619	194000	160056040	10000	10000	10000	10000	0
14	20230619	193900	160056040	10000	10000	10000	10000	0
15	20230619	193800	160056040	10000	10000	10000	10000	0
16	20230619	193700	160056040	10000	10000	10000	10000	0
17	20230619	193600	160056040	10000	10000	10000	10000	0
18	20230619	193500	160056040	10000	10000	10000	10000	0
19	20230619	193400	160056040	10000	10000	10000	10000	0
20	20230619	193300	160056040	10000	10000	10000	10000	0
21	20230619	193200	160056040	10000	10000	10000	10000	0
22	20230619	193100	160056040	10000	10000	10000	10000	0
23	20230619	193000	160056040	10000	10000	10000	10000	0
24	20230619	192900	160056040	10000	10000	10000	10000	0
25	20230619	192800	160056040	10000	10000	10000	10000	0
26	20230619	192700	160056040	10000	10000	10000	10000	0
27	20230619	192600	160056040	10000	10000	10000	10000	0
28	20230619	192500	160056040	10000	10000	10000	10000	0
29	20230619	192400	160056040	10000	10000	10000	10000	0
30	20230619	192300	160056040	10000	10000	10000	10000	0
31	20230619	192200	160056040	10000	10000	10000	10000	0
32	20230619	192100	160056040	10000	10000	10000	10000	2
33	20230619	192000	160056040	10000	10000	10000	10000	0
34	20230619	191900	160056040	10000	10000	10000	10000	0
35	20230619	191800	160056040	10000	10000	10000	10000	0
36	20230619	191700	160056040	10000	10000	10000	10000	0
37	20230619	191600	160056040	10000	10000	10000	10000	0
38	20230619	191500	160056040	10000	10000	10000	10000	0
39	20230619	191400	160056040	10000	10000	10000	10000	0
40	20230619	191300	160056040	10000	10000	10000	10000	0
41	20230619	191200	160056040	10000	10000	10000	10000	0
42	20230619	191100	160056040	10000	10000	10000	10000	0
43	20230619	191000	160056040	10000	10000	10000	10000	0
44	20230619	190900	160056040	10000	10000	10000	10000	0
45	20230619	190800	160056040	10000	10000	10000	10000	0
46	20230619	190700	160056040	10000	10000	10000	10000	0
47	20230619	190600	160056040	10000	10000	10000	10000	0
48	20230619	190500	160056040	10000	10000	10000	10000	0
49	20230619	190400	160056040	10000	10000	10000	10000	0
50	20230619	190300	160056040	10000	10000	10000	10000	0
51	20230619	190200	160056040	10000	10000	10000	10000	0
52	20230619	190100	160056040	10000	10000	10000	10000	0
53	20230619	190000	160056040	10000	10000	10000	10000	0
54	20230619	185900	160056040	10000	10000	10000	10000	0
55	20230619	185800	160056040	10000	10000	10000	10000	0
56	20230619	185700	160056040	10000	10000	10000	10000	0
57	20230619	185600	160056040	10000	10000	10000	10000	0
58	20230619	185500	160056040	10000	10000	10000	10000	0
59	20230619	185400	160056040	10000	10000	10000	10000	0
60	20230619	185300	160056040	10000	10000	10000	10000	0
61	20230619	185200	160056040	10000	10000	10000	10000	0
62	20230619	185100	160056040	10000	10000	10000	10000	2
63	20230619	185000	160056040	10000	10000	10000	10000	0
64	20230619	184900	160056040	10000	10000	10000	10000	0
65	20230619	184800	160056040	10000	10000	10000	10000	0
66	20230619	184700	160056040	10000	10000	10000	10000	0
67	20230619	184600	160056040	10000	10000	10000	10000	0
68	20230619	184500	160056040	10000	10000	10000	10000	0
69	20230619	184400	160056040	10000	10000	10000	10000	0
70	20230619	184300	160056040	10000	10000	10000	10000	0
71	20230619	184200	160056040	10000	10000	10000	10000	0
72	20230619	184100	160056040	10000	10000	10000	10000	0
73	20230619	184000	160056040	10000	10000	10000	10000	0
74	20230619	183900	160056040	10000	10000	10000	10000	0
75	20230619	183800	160056040	10000	10000	10000	10000	0
76	20230619	183700	160056040	10000	10000	10000	10000	0
77	20230619	183600	160056040	10000	10000	10000	10000	0
78	20230619	183500	160056040	10000	10000	10000	10000	0
79	20230619	183400	160056040	10000	10000	10000	10000	0
80	20230619	183300	160056040	10000	10000	10000	10000	0
81	20230619	183200	160056040	10000	10000	10000	10000	0
82	20230619	183100	160056040	10000	10000	10000	10000	0
83	20230619	183000	160056040	10000	10000	10000	10000	0
84	20230619	182900	160056040	10000	10000	10000	10000	0
85	20230619	182800	160056040	10000	10000	10000	10000	0
86	20230619	182700	160056040	10000	10000	10000	10000	0
87	20230619	182600	160056040	10000	10000	10000	10000	0
88	20230619	182500	160056040	10000	10000	10000	10000	0
89	20230619	182400	160056040	10000	10000	10000	10000	0
90	20230619	182300	160056040	10000	10000	10000	10000	0
91	20230619	182200	160056040	10000	10000	10000	10000	0
92	20230619	182100	160056040	10000	10000	10000	10000	2
93	20230619	182000	160056040	10000	10000	10000	10000	0
94	20230619	181900	160056040	10000	10000	10000	10000	0
95	20230619	181800	160056040	10000	10000	10000	10000	0
96	20230619	181700	160056040	10000	10000	10000	10000	0
97	20230619	181600	160056040	10000	10000	10000	10000	0
98	20230619	181500	160056040	10000	10000	10000	10000	0
99	20230619	181400	160056040	10000	10000	10000	10000	0
100	20230619	181300	160056040	10000	10000	10000	10000	0
101	20230619	181200	160056040	10000	10000	10000	10000	0
102	20230619	181100	160056040	10000	10000	10000	10000	0
103	20230619	181000	160056040	10000	10000	10000	10000	0
104	20230619	180900	160056040	10000	10000	10000	10000	0
105	20230619	180800	160056040	10000	10000	10000	10000	0
106	20230619	180700	160056040	10000	10000	10000	10000	0
107	20230619	180600	160056040	10000	10000	10000	10000	0
108	20230619	180500	160056040	10000	10000	10000	10000	0
109	20230619	180400	160056040	10000	10000	10000	10000	0
110	20230619	180300	160056040	10000	10000	10000	10000	0
111	20230619	180200	160056040	10000	10000	10000	10000	0
112	20230619	180100	160056040	10000	10000	10000	10000	0
113	20230619	180000	160056040	10000	10000	10000	10000	0
114	20230619	175900	160056040	10000	10000	10000	10000	0
115	20230619	175800	160056040	10000	10000	10000	10000	0
116	20230619	175700	160056040	10000	10000	10000	10000	0
117	20230619	175600	160056040	10000	10000	10000	10000	0
118	20230619	175500	160056040	10000	10000	10000	10000	0
119	20230619	175400	160056040	10000	10000	10000	10000	0
120	20230619	175300	160056040	10000	10000	10000	10000	0
121	20230619	175200	160056040	10000	10000	10000	10000	0
122	20230619	175100	160056040	10000	10000	10000	10000	2
123	20230619	175000	160056040	10000	10000	10000	10000	0
124	20230619	174900	160056040	10000	10000	10000	10000	0
125	20230619	174800	160056040	10000	10000	10000	10000	0
126	20230619	174700	160056040	10000	10000	10000	10000	0
127	20230619	174600	160056040	10000	10000	10000	10000	0
128	20230619	174500	160056040	10000	10000	10000	10000	0
129	20230619	174400	160056040	10000	10000	10000	10000	0
130	20230619	174300	160056040	10000	10000	10000	10000	0
131	20230619	174200	160056040	10000	10000	10000	10000	0
132	20230619	174100	160056040	10000	10000	10000	10000	0
133	20230619	174000	160056040	10000	10000	10000	10000	0
134	20230619	173900	160056040	10000	10000	10000	10000	0
135	20230619	173800	160056040	10000	10000	10000	10000	0
136	20230619	173700	160056040	10000	10000	10000	10000	0
137	20230619	173600	160056040	10000	10000	10000	10000	0
138	20230619	173500	160056040	10000	10000	10000	10000	0
139	20230619	173400	160056040	10000	10000	10000	10000	0
140	20230619	173300	160056040	10000	10000	10000	10000	0
141	20230619	173200	160056040	10000	10000	10000	10000	0
142	20230619	173100	160056040	10000	10000	10000	10000	0
143	20230619	173000	160056040	10000	10000	10000	10000	0
144	20230619	172900	160056040	10000	10000	10000	10000	0
145	20230619	172800	160056040	10000	10000	10000	10000	0
146	20230619	172700	160056040	10000	10000	10000	10000	0
147	20230619	172600	160056040	10000	10000	10000	10000	0
148	20230619	172500	160056040	10000	10000	10000	10000	0
149	20230619	172400	160056040	10000	10000	10000	10000	0
150	20230619	172300	160056040	10000	10000	10000	10000	0
151	20230619	172200	160056040	10000	10000	10000	10000	0
152	20230619	172100	160056040	10000	10000	10000	10000	2
153	20230619	172000	160056040	10000	10000	10000	10000	0
154	20230619	171900	160056040	10000	10000	10000	10000	0
155	20230619	171800	160056040	10000	10000	10000	10000	0
156	20230619	171700	160056040	10000	10000	10000	10000	0
157	20230619	171600	160056040	10000	10000	10000	10000	0
158	20230619	171500	160056040	10000	10000	10000	10000	0
159	20230619	171400	160056040	10000	10000	10000	10000	0
160	20230619	171300	160056040	10000	10000	10000	10000	0
161	20230619	171200	160056040	10000	10000	10000	10000	0
162	20230619	171100	160056040	10000	10000	10000	10000	0
163	20230619	171000	160056040	10000	10000	10000	10000	0
164	20230619	170900	160056040	10000	10000	10000	10000	0
165	20230619	170800	160056040	10000	10000	10000	10000	0
166	20230619	170700	160056040	10000	10000	10000	10000	0
167	20230619	170600	160056040	10000	10000	10000	10000	0
168	20230619	170500	160056040	10000	10000	10000	10000	0
169	20230619	170400	160056040	10000	10000	10000	10000	0
170	20230619	170300	160056040	10000	10000	10000	10000	0
171	20230619	170200	160056040	10000	10000	10000	10000	0
172	20230619	170100	160056040	10000	10000	10000	10000	0
173	20230619	170000	160056040	10000	10000	10000	10000	0
174	20230619	165900	160056040	10000	10000	10000	10000	0
175	20230619	165800	160056040	10000	10000	10000	10000	0
176	20230619	165700	160056040	10000	10000	10000	10000	0
177	20230619	165600	160056040	10000	10000	10000	10000	0
178	20230619	165500	160056040	10000	10000	10000	10000	0
179	20230619	165400	160056040	10000	10000	10000	10000	0
180	20230619	165300	160056040	10000	10000	10000	10000	0
181	20230619	165200	160056040	10000	10000	10000	10000	0
182	20230619	165100	160056040	10000	10000	10000	10000	2
183	20230619	165000	160056040	10000	10000	10000	10000	0
184	20230619	164900	160056040	10000	10000	10000	10000	0
185	20230619	164800	160056040	10000	10000	10000	10000	0
186	20230619	164700	160056040	10000	10000	10000	10000	0
187	20230619	164600	160056040	10000	10000	10000	10000	0
188	20230619	164500	160056040	10000	10000	10000	10000	0
189	20230619	164400	160056040	10000	10000	10000	10000	0
190	20230619	164300	160056040	10000	10000	10000	10000	0
191	20230619	164200	160056040	10000	10000	10000	10000	0
192	20230619	164100	160056040	10000	10000	10000	10000	0
193	20230619	164000	160056040	10000	10000	10000	10000	0
194	20230619	163900	160056040	10000	10000	10000	10000	0
195	20230619	163800	160056040	10000	10000	10000	10000	0
196	20230619	163700	160056040	10000	10000	10000	10000	0
197	20230619	163600	160056040	10000	10000	10000	10000	0
198	20230619	163500	160056040	10000	10000	10000	10000	0
199	20230619	163400	160056040	10000	10000	10000	10000	0
200	20230619	163300	160056040	10000	10000	10000	10000	0
201	20230619	163200	160056040	10000	10000	10000	10000	0
202	20230619	163100	160056040	10000	10000	10000	10000	0
203	20230619	163000	160056040	10000	10000	10000	10000	0
204	20230619	162900	160056040	10000	10000	10000	10000	0
205	20230619	162800	160056040	10000	10000	10000	10000	0
206	20230619	162700	160056040	10000	10000	10000	10000	0
207	20230619	162600	160056040	10000	10000	10000	10000	0
208	20230619	162500	160056040	10000	10000	10000	10000	0
209	20230619	162400	160056040	10000	10000	10000	10000	0
210	20230619	162300	160056040	10000	10000	10000	10000	0
211	20230619	162200	160056040	10000	10000	10000	10000	0
212	20230619	162100	160056040	10000	10000	10000	10000	2
213	20230619	162000	160056040	10000	10000	10000	10000	0
214	20230619	161900	160056040	10000	10000	10000	10000	0
215	20230619	161800	160056040	10000	10000	10000	10000	0
216	20230619	161700	160056040	10000	10000	10000	10000	0
217	20230619	161600	160056040	10000	10000	10000	10000	0
218	20230619	161500	160056040	10000	10000	10000	10000	0
219	20230619	161400	160056040	10000	10000	10000	10000	0
220	20230619	161300	160056040	10000	10000	10000	10000	0
221	20230619	161200	160056040	10000	10000	10000	10000	0
222	20230619	161100	160056040	10000	10000	10000	10000	0
223	20230619	161000	160056040	10000	10000	10000	10000	0
224	20230619	160900	160056040	10000	10000	10000	10000	0
225	20230619	160800	160056040	10000	10000	10000	10000	0
226	20230619	160700	160056040	10000	10000	10000	10000	0
227	20230619	160600	160056040	10000	10000	10000	10000	0
228	20230619	160500	160056040	10000	10000	10000	10000	0
229	20230619	160400	160056040	10000	10000	10000	10000	0
230	20230619	160300	160056040	10000	10000	10000	10000	0
231	20230619	160200	160056040	10000	10000	10000	10000	0
232	20230619	160100	160056040	10000	10000	10000	10000	0
233	20230619	160000	160056040	10000	10000	10000	10000	0
234	20230619	155900	160056040	10000	10000	10000	10000	0
235	20230619	155800	160056040	10000	10000	10000	10000	0
236	20230619	155700	160056040	10000	10000	10000	10000	0
237	20230619	155600	160056040	10000	10000	10000	10000	0
238	20230619	155500	160056040	10000	10000	10000	10000	0
239	20230619	155400	160056040	10000	10000	10000	10000	0
240	20230619	155300	160056040	10000	10000	10000	10000	0
241	20230619	155200	160056040	10000	10000	10000	10000	0
242	20230619	155100	160056040	10000	10000	10000	10000	2
243	20230619	155000	160056040	10000	10000	10000	10000	0
244	20230619	154900	160056040	10000	10000	10000	10000	0
245	20230619	154800	160056040	10000	10000	10000	10000	0
246	20230619	154700	160056040	10000	10000	10000	10000	0
247	20230619	154600	160056040	10000	10000	10000	10000	0
248	20230619	154500	160056040	10000	10000	10000	10000	0
249	20230619	154400	160056040	10000	10000	10000	10000	0
250	20230619	154300	160056040	10000	10000	10000	10000	0
251	20230619	154200	160056040	10000	10000	10000	10000	0
252	20230619	154100	160056040	10000	10000	10000	10000	0
253	20230619	154000	160056040	10000	10000	10000	10000	0
254	20230619	153900	160056040	10000	10000	10000	10000	0
255	20230619	153800	160056040	10000	10000	10000	10000	0
256	20230619	153700	160056040	10000	10000	10000	10000	0
257	20230619	153600	160056040	10000	10000	10000	10000	0
258	20230619	153500	160056040	10000	10000	10000	10000	0
259	20230619	153400	160056040	10000	10000	10000	10000	0
260	20230619	153300	160056040	10000	10000	10000	10000	0
261	20230619	153200	160056040	10000	10000	10000	10000	0
262	20230619	153100	160056040	10000	10000	10000	10000	0
263	20230619	153000	160056040	10000	10000	10000	10000	2
264	20230619	152900	160036040	9980	9980	9980	9980	0
265	20230619	152800	160036040	9980	9980	9980	9980	0
266	20230619	152700	160036040	9980	9980	9980	9980	0
267	20230619	152600	160036040	9980	9980	9980	9980	0
268	20230619	152500	160036040	9980	9980	9980	9980	0
269	20230619	152400	160036040	9980	9980	9980	9980	0
270	20230619	152300	160036040	9980	9980	9980	9980	0
271	20230619	152200	160036040	9980	9980	9980	9980	0
272	20230619	152100	160036040	9980	9980	9980	9980	0
273	20230619	152000	160036040	9980	9980	9980	9980	0
274	20230619	151900	160036040	9980	9980	9980	9980	0
275	20230619	151800	160036040	9980	9980	9980	9980	53
276	20230619	151700	159507100	10000	10000	10000	10000	1
277	20230619	151600	159497100	9980	9980	9980	9980	1
278	20230619	151500	159487120	9990	9990	9990	9990	203
279	20230619	151400	157459150	9990	9980	9990	9980	72
280	20230619	151300	156740400	10000	10000	10000	10000	0
281	20230619	151200	156740400	10000	10000	10000	10000	18
282	20230619	151100	156560400	10000	10000	10000	10000	0
283	20230619	151000	156560400	10000	10000	10000	10000	18
284	20230619	150900	156380400	9980	9980	9980	9980	89
285	20230619	150800	155492180	9990	9990	9990	9990	18
286	20230619	150700	155312360	10000	10000	10000	10000	0
287	20230619	150600	155312360	10000	9980	10000	9980	72
288	20230619	150500	154593440	10000	10000	10000	10000	0
289	20230619	150400	154593440	10000	10000	10000	10000	18
290	20230619	150300	154413440	10000	10000	10000	10000	0
291	20230619	150200	154413440	10000	10000	10000	10000	18
292	20230619	150100	154233440	9980	9980	9980	9980	53
293	20230619	150000	153704500	9980	9990	9990	9980	53
294	20230619	145900	153175380	10000	10000	10000	10000	0
295	20230619	145800	153175380	10000	10000	10000	10000	18
296	20230619	145700	152995380	10000	10000	10000	10000	0
297	20230619	145600	152995380	10000	9980	10000	9980	72
298	20230619	145500	152276460	9980	9980	9980	9980	1
299	20230619	145400	152266480	10000	9980	10000	9980	72
300	20230619	145300	151547560	9980	9980	9980	9980	10
301	20230619	145200	151447760	9990	10000	10000	9990	29
302	20230619	145100	151157870	10000	10000	10000	10000	18
303	20230619	145000	150977870	10010	10010	10010	10010	0
304	20230619	144900	150977870	10010	10010	10010	10010	1
305	20230619	144800	150967860	9980	9990	9990	9980	45
306	20230619	144700	150518570	9990	9990	9990	9990	100
307	20230619	144600	149519570	9990	9980	9990	9980	71
308	20230619	144500	148810810	9990	9990	9990	9990	0
309	20230619	144400	148810810	9990	9990	9990	9990	18
310	20230619	144300	148630990	9990	9990	9990	9990	0
311	20230619	144200	148630990	9990	9980	9990	9980	71
312	20230619	144100	147922230	9980	9980	9980	9980	0
313	20230619	144000	147922230	9980	9990	9990	9980	71
314	20230619	143900	147213470	9990	9990	9990	9990	0
315	20230619	143800	147213470	9990	9980	9990	9980	71
316	20230619	143700	146504710	9990	9990	9990	9990	0
317	20230619	143600	146504710	9990	9980	9990	9980	39
318	20230619	143500	146115310	10000	10000	10000	10000	0
319	20230619	143400	146115310	10000	10000	10000	10000	33
320	20230619	143300	145785310	10000	10000	10000	10000	3
321	20230619	143200	145755310	9980	9980	9980	9980	0
322	20230619	143100	145755310	9980	9990	9990	9980	53
323	20230619	143000	145226350	9980	9990	9990	9980	39
324	20230619	142900	144836950	10000	10000	10000	10000	0
325	20230619	142800	144836950	10000	10000	10000	10000	18
326	20230619	142700	144656950	9980	9980	9980	9980	22
327	20230619	142600	144437390	9990	9990	9990	9990	32
328	20230619	142500	144117710	9990	9990	9990	9990	0
329	20230619	142400	144117710	9990	10000	10000	9990	39
330	20230619	142300	143727920	10000	10000	10000	10000	18
331	20230619	142200	143547920	9990	9990	9990	9990	0
332	20230619	142100	143547920	9990	9990	9990	9990	0
333	20230619	142000	143547920	9990	10000	10000	9990	54
334	20230619	141900	143008270	9990	9990	9990	9990	0
335	20230619	141800	143008270	9990	10000	10000	9990	54
336	20230619	141700	142468630	10000	10000	10000	10000	2
337	20230619	141600	142448630	10000	9990	10000	9990	69
338	20230619	141500	141759160	10000	10000	10000	10000	0
339	20230619	141400	141759160	10000	10000	10000	10000	18
340	20230619	141300	141579160	9990	9990	9990	9990	54
341	20230619	141200	141039700	10000	10000	10000	10000	18
342	20230619	141100	140859700	10000	10000	10000	10000	18
343	20230619	141000	140679700	9990	9990	9990	9990	0
344	20230619	140900	140679700	9990	10000	10000	9990	53
345	20230619	140800	140150050	9990	9990	9990	9990	0
346	20230619	140700	140150050	9990	9990	9990	9990	0
347	20230619	140600	140150050	9990	10000	10000	9990	54
348	20230619	140500	139610410	9990	9990	9990	9990	27
349	20230619	140400	139340680	10000	10000	10000	10000	30
350	20230619	140300	139040680	10000	10000	10000	10000	3
351	20230619	140200	139010680	10000	10000	10000	10000	3
352	20230619	140100	138980680	9990	9990	9990	9990	54
353	20230619	140000	138441220	9990	9990	9990	9990	17
354	20230619	135900	138271390	10000	10000	10000	10000	36
355	20230619	135800	137911390	10010	10010	10010	10010	0
356	20230619	135700	137911390	10010	10010	10010	10010	0
357	20230619	135600	137911390	10010	10000	10010	9990	55
358	20230619	135500	137361740	9990	9990	9990	9990	0
359	20230619	135400	137361740	9990	9990	9990	9990	19
360	20230619	135300	137171930	10000	10000	10000	10000	37
361	20230619	135200	136801930	9990	9990	9990	9990	0
362	20230619	135100	136801930	9990	9990	9990	9990	0
363	20230619	135000	136801930	9990	10000	10000	9990	54
364	20230619	134900	136262290	9990	9990	9990	9990	0
365	20230619	134800	136262290	9990	9990	9990	9990	0
366	20230619	134700	136262290	9990	10000	10000	9990	53
367	20230619	134600	135732640	9990	9990	9990	9990	33
368	20230619	134500	135402970	10000	10000	10000	10000	21
369	20230619	134400	135192970	10000	10000	10000	10000	0
370	20230619	134300	135192970	10000	9990	10000	9990	69
371	20230619	134200	134503510	10000	10000	10000	10000	0
372	20230619	134100	134503510	10000	10000	10000	10000	18
373	20230619	134000	134323510	10000	10000	10000	10000	0
374	20230619	133900	134323510	10000	9990	10000	9990	72
375	20230619	133800	133604050	9990	9990	9990	9990	0
376	20230619	133700	133604050	9990	10000	10000	9990	71
377	20230619	133600	132894580	10000	10000	10000	10000	0
378	20230619	133500	132894580	10000	9990	10000	9990	71
379	20230619	133400	132185110	10000	10000	10000	10000	0
380	20230619	133300	132185110	10000	10000	10000	10000	18
381	20230619	133200	132005110	10000	10000	10000	10000	0
382	20230619	133100	132005110	10000	9990	10000	9990	71
383	20230619	133000	131295640	9990	9990	9990	9990	0
384	20230619	132900	131295640	9990	10000	10000	9990	72
385	20230619	132800	130576180	10000	10000	10000	10000	0
386	20230619	132700	130576180	10000	10000	10000	10000	18
387	20230619	132600	130396180	9990	9990	9990	9990	53
388	20230619	132500	129866710	10000	10000	10000	10000	18
389	20230619	132400	129686710	10000	10000	10000	10000	0
390	20230619	132300	129686710	10000	9990	10000	9990	72
391	20230619	132200	128967240	9990	9990	9990	9990	0
392	20230619	132100	128967240	9990	10000	10000	9990	72
393	20230619	132000	128247780	10000	10000	10000	10000	0
394	20230619	131900	128247780	10000	10000	10000	10000	18
395	20230619	131800	128067780	9990	9990	9990	9990	54
396	20230619	131700	127528320	10000	10000	10000	10000	18
397	20230619	131600	127348320	9990	9990	9990	9990	133
398	20230619	131500	126019650	10000	9990	10000	9990	72
399	20230619	131400	125300190	9990	9990	9990	9990	0
400	20230619	131300	125300190	9990	10000	10000	9990	72
401	20230619	131200	124580730	10000	10000	10000	10000	0
402	20230619	131100	124580730	10000	10000	10000	10000	18
403	20230619	131000	124400730	9990	9990	9990	9990	53
404	20230619	130900	123871260	10000	10000	10000	10000	18
405	20230619	130800	123691260	9990	9990	9990	9990	0
406	20230619	130700	123691260	9990	10000	10000	9990	72
407	20230619	130600	122971800	10000	10000	10000	10000	0
408	20230619	130500	122971800	10000	9990	10000	9990	71
409	20230619	130400	122262330	10000	10000	10000	10000	0
410	20230619	130300	122262330	10000	10000	10000	10000	18
411	20230619	130200	122082330	9990	9990	9990	9990	54
412	20230619	130100	121542870	10000	10000	10000	10000	18
413	20230619	130000	121362870	9990	9990	9990	9990	0
414	20230619	125900	121362870	9990	10000	10000	9990	72
415	20230619	125800	120643410	10000	10000	10000	10000	0
416	20230619	125700	120643410	10000	10000	10000	10000	18
417	20230619	125600	120463410	9990	9990	9990	9990	54
418	20230619	125500	119923950	10000	10000	10000	10000	19
419	20230619	125400	119733950	9990	9990	9990	9990	54
420	20230619	125300	119194490	10000	10000	10000	10000	0
421	20230619	125200	119194490	10000	10000	10000	10000	18
422	20230619	125100	119014490	9990	9990	9990	9990	53
423	20230619	125000	118485020	10000	10000	10000	10000	18
424	20230619	124900	118305020	10000	10000	10000	10000	0
425	20230619	124800	118305020	10000	9990	10000	9990	72
426	20230619	124700	117585560	10000	10000	10000	10000	0
427	20230619	124600	117585560	10000	10000	10000	10000	18
428	20230619	124500	117405560	9990	9990	9990	9990	54
429	20230619	124400	116866100	10000	10000	10000	10000	18
430	20230619	124300	116686100	9990	9990	9990	9990	53
431	20230619	124200	116156630	10000	10000	10000	10000	18
432	20230619	124100	115976630	10000	10000	10000	10000	0
433	20230619	124000	115976630	10000	9990	10000	9990	72
434	20230619	123900	115257170	10000	10000	10000	10000	0
435	20230619	123800	115257170	10000	10000	10000	10000	18
436	20230619	123700	115077170	10000	10000	10000	10000	0
437	20230619	123600	115077170	10000	9990	10000	9990	72
438	20230619	123500	114357710	9990	9990	9990	9990	54
439	20230619	123400	113818250	10000	10000	10000	10000	18
440	20230619	123300	113638250	10000	10000	10000	10000	0
441	20230619	123200	113638250	10000	9990	10000	9990	72
442	20230619	123100	112918790	10000	10000	10000	10000	0
443	20230619	123000	112918790	10000	10000	10000	10000	18
444	20230619	122900	112738790	10000	10000	10000	10000	0
445	20230619	122800	112738790	10000	10000	10000	9990	71
446	20230619	122700	112029130	9990	9990	9990	9990	0
447	20230619	122600	112029130	9990	9990	9990	9990	0
448	20230619	122500	112029130	9990	10000	10000	9990	54
449	20230619	122400	111489490	9990	9990	9990	9990	0
450	20230619	122300	111489490	9990	10000	10000	9990	54
451	20230619	122200	110949670	9990	9990	9990	9990	0
452	20230619	122100	110949670	9990	9990	9990	9990	0
453	20230619	122000	110949670	9990	10000	10000	9990	54
454	20230619	121900	110410030	9990	9990	9990	9990	0
455	20230619	121800	110410030	9990	9990	9990	9990	0
456	20230619	121700	110410030	9990	10000	10000	9990	53
457	20230619	121600	109880380	9990	9990	9990	9990	0
458	20230619	121500	109880380	9990	9990	9990	9990	0
459	20230619	121400	109880380	9990	10000	10000	9990	53
460	20230619	121300	109350550	9990	9990	9990	9990	0
461	20230619	121200	109350550	9990	9990	9990	9990	54
462	20230619	121100	108811090	9990	9990	9990	9990	0
463	20230619	121000	108811090	9990	10000	10000	9990	38
464	20230619	120900	108431290	10000	10000	10000	10000	16
465	20230619	120800	108271290	10000	10000	10000	10000	2
466	20230619	120700	108251290	9990	9990	9990	9990	53
467	20230619	120600	107721820	10000	10000	10000	10000	18
468	20230619	120500	107541820	9990	9990	9990	9990	0
469	20230619	120400	107541820	9990	9990	10000	9990	75
470	20230619	120300	106792380	10000	10000	10000	9990	3
471	20230619	120200	106762390	9990	9990	10000	9990	73
472	20230619	120100	106032930	9990	10000	10000	9990	2
473	20230619	120000	106012940	10000	10010	10010	9990	21
474	20230619	115900	105802940	9990	9990	9990	9990	0
475	20230619	115800	105802940	9990	10000	10000	9990	53
476	20230619	115700	105273110	9990	9990	9990	9990	0
477	20230619	115600	105273110	9990	9990	9990	9990	0
478	20230619	115500	105273110	9990	10000	10000	9990	53
479	20230619	115400	104743460	9990	9990	9990	9990	0
480	20230619	115300	104743460	9990	10000	10000	9990	54
481	20230619	115200	104203820	9990	9990	9990	9990	0
482	20230619	115100	104203820	9990	9990	9990	9990	0
483	20230619	115000	104203820	9990	10000	10000	9990	53
484	20230619	114900	103673990	9990	9990	9990	9990	0
485	20230619	114800	103673990	9990	9990	9990	9990	0
486	20230619	114700	103673990	9990	10000	10000	9990	54
487	20230619	114600	103134350	9990	9990	9990	9990	0
488	20230619	114500	103134350	9990	9990	9990	9990	0
489	20230619	114400	103134350	9990	10000	10000	9990	54
490	20230619	114300	102594710	9990	9990	9990	9990	0
491	20230619	114200	102594710	9990	10000	10000	9990	54
492	20230619	114100	102054890	9990	9990	9990	9990	0
493	20230619	114000	102054890	9990	9990	9990	9990	0
494	20230619	113900	102054890	9990	10000	10000	9990	53
495	20230619	113800	101525240	9990	9990	9990	9990	0
496	20230619	113700	101525240	9990	9990	9990	9990	0
497	20230619	113600	101525240	9990	10000	10000	9990	54
498	20230619	113500	100985600	9990	9990	9990	9990	0
499	20230619	113400	100985600	9990	9990	9990	9990	0
500	20230619	113300	100985600	9990	10000	10000	9990	53
501	20230619	113200	100455760	9990	9990	9990	9990	0
502	20230619	113100	100455760	9990	10000	10000	9990	53
503	20230619	113000	99926110	9990	9990	9990	9990	0
504	20230619	112900	99926110	9990	9990	9990	9990	0
505	20230619	112800	99926110	9990	10000	10000	9990	54
506	20230619	112700	99386290	9990	9990	9990	9990	0
507	20230619	112600	99386290	9990	9990	9990	9990	0
508	20230619	112500	99386290	9990	9990	9990	9990	53
509	20230619	112400	98856820	9990	9990	9990	9990	0
510	20230619	112300	98856820	9990	10000	10000	9990	70
511	20230619	112200	98157340	10000	10000	10000	10000	0
512	20230619	112100	98157340	10000	9990	10000	9990	71
513	20230619	112000	97447870	10000	10000	10000	10000	0
514	20230619	111900	97447870	10000	10000	10000	10000	18
515	20230619	111800	97267870	10000	10000	10000	10000	0
516	20230619	111700	97267870	10000	9990	10000	9990	72
517	20230619	111600	96548410	9990	9990	9990	9990	0
518	20230619	111500	96548410	9990	10000	10000	9990	72
519	20230619	111400	95828950	10000	10000	10000	10000	0
520	20230619	111300	95828950	10000	9990	10000	9990	72
521	20230619	111200	95109490	10000	10000	10000	10000	0
522	20230619	111100	95109490	10000	10000	10000	10000	18
523	20230619	111000	94929490	9990	9990	9990	9990	54
524	20230619	110900	94390030	9990	10000	10000	9990	2018
525	20230619	110800	74230030	10000	10000	10000	10000	0
526	20230619	110700	74230030	10000	10000	10000	10000	18
527	20230619	110600	74050030	10000	10000	10000	10000	2393
528	20230619	110500	50120030	10000	10000	10000	10000	0
529	20230619	110400	50120030	10000	10000	10000	10000	0
530	20230619	110300	50120030	10000	10000	10000	10000	53
531	20230619	110200	49590030	10000	10000	10000	10000	0
532	20230619	110100	49590030	10000	10000	10000	10000	54
533	20230619	110000	49050030	10000	10000	10000	10000	0
534	20230619	105900	49050030	10000	10000	10000	10000	0
535	20230619	105800	49050030	10000	10000	10000	10000	54
536	20230619	105700	48510030	10000	10000	10000	10000	0
537	20230619	105600	48510030	10000	10000	10000	10000	0
538	20230619	105500	48510030	10000	10000	10000	10000	54
539	20230619	105400	47970030	10000	10000	10000	10000	0
540	20230619	105300	47970030	10000	10000	10000	10000	0
541	20230619	105200	47970030	10000	10000	10000	10000	54
542	20230619	105100	47430030	10000	10000	10000	10000	0
543	20230619	105000	47430030	10000	10000	10000	10000	54
544	20230619	104900	46890030	10000	10000	10000	10000	0
545	20230619	104800	46890030	10000	10000	10000	10000	0
546	20230619	104700	46890030	10000	10000	10000	10000	53
547	20230619	104600	46360030	10000	10000	10000	10000	0
548	20230619	104500	46360030	10000	10000	10000	10000	0
549	20230619	104400	46360030	10000	10000	10000	10000	0
550	20230619	104300	46360030	10000	10000	10000	10000	0
551	20230619	104200	46360030	10000	10000	10000	10000	0
552	20230619	104100	46360030	10000	10000	10000	10000	0
553	20230619	104000	46360030	10000	10000	10000	10000	0
554	20230619	103900	46360030	10000	10000	10000	10000	0
555	20230619	103800	46360030	10000	10000	10000	10000	0
556	20230619	103700	46360030	10000	10000	10000	10000	0
557	20230619	103600	46360030	10000	10000	10000	10000	0
558	20230619	103500	46360030	10000	10000	10000	10000	0
559	20230619	103400	46360030	10000	10000	10000	10000	0
560	20230619	103300	46360030	10000	10000	10000	10000	0
561	20230619	103200	46360030	10000	10000	10000	10000	0
562	20230619	103100	46360030	10000	10000	10000	10000	0
563	20230619	103000	46360030	10000	10000	10000	10000	0
564	20230619	102900	46360030	10000	10000	10000	10000	0
565	20230619	102800	46360030	10000	10000	10000	10000	0
566	20230619	102700	46360030	10000	10000	10000	10000	422
567	20230619	102600	42140030	10000	10000	10000	10000	578
568	20230619	102500	36360030	10000	10000	10000	10000	0
569	20230619	102400	36360030	10000	10000	10000	10000	0
570	20230619	102300	36360030	10000	10000	10000	10000	0
571	20230619	102200	36360030	10000	10000	10000	10000	0
572	20230619	102100	36360030	10000	10000	10000	10000	0
573	20230619	102000	36360030	10000	10000	10000	10000	0
574	20230619	101900	36360030	10000	10000	10000	10000	0
575	20230619	101800	36360030	10000	10000	10000	10000	0
576	20230619	101700	36360030	10000	10000	10000	10000	0
577	20230619	101600	36360030	10000	10000	10000	10000	0
578	20230619	101500	36360030	10000	10000	10000	10000	0
579	20230619	101400	36360030	10000	10000	10000	10000	0
580	20230619	101300	36360030	10000	10000	10000	10000	0
581	20230619	101200	36360030	10000	10000	10000	10000	0
582	20230619	101100	36360030	10000	10000	10000	10000	0
583	20230619	101000	36360030	10000	10000	10000	10000	0
584	20230619	100900	36360030	10000	10000	10000	10000	0
585	20230619	100800	36360030	10000	10000	10000	10000	0
586	20230619	100700	36360030	10000	10000	10000	10000	0
587	20230619	100600	36360030	10000	10000	10000	10000	0
588	20230619	100500	36360030	10000	10000	10000	10000	0
589	20230619	100400	36360030	10000	10000	10000	10000	0
590	20230619	100300	36360030	10000	10000	10000	10000	0
591	20230619	100200	36360030	10000	10000	10000	10000	0
592	20230619	100100	36360030	10000	10000	10000	10000	0
593	20230619	100000	36360030	10000	10000	10000	10000	7
594	20230619	095900	36290030	10000	10000	10000	10000	0
595	20230619	095800	36290030	10000	10000	10000	10000	186
596	20230619	095700	34430030	10000	10000	10000	10000	0
597	20230619	095600	34430030	10000	10000	10000	10000	18
598	20230619	095500	34250030	10000	10000	10000	10000	0
599	20230619	095400	34250030	10000	10000	10000	10000	18
600	20230619	095300	34070030	10000	10000	10000	10000	0
601	20230619	095200	34070030	10000	10000	10000	10000	18
602	20230619	095100	33890030	10000	10000	10000	10000	0
603	20230619	095000	33890030	10000	10000	10000	10000	18
604	20230619	094900	33710030	10000	10000	10000	10000	0
605	20230619	094800	33710030	10000	10000	10000	10000	18
606	20230619	094700	33530030	10000	10000	10000	10000	0
607	20230619	094600	33530030	10000	10000	10000	10000	18
608	20230619	094500	33350030	10000	10000	10000	10000	0
609	20230619	094400	33350030	10000	10000	10000	10000	18
610	20230619	094300	33170030	10000	10000	10000	10000	0
611	20230619	094200	33170030	10000	10000	10000	10000	18
612	20230619	094100	32990030	10000	10000	10000	10000	0
613	20230619	094000	32990030	10000	10000	10000	10000	18
614	20230619	093900	32810030	10000	10000	10000	10000	0
615	20230619	093800	32810030	10000	10000	10000	10000	0
616	20230619	093700	32810030	10000	10000	10000	10000	0
617	20230619	093600	32810030	10000	10000	10000	10000	0
618	20230619	093500	32810030	10000	10000	10000	10000	0
619	20230619	093400	32810030	10000	10000	10000	10000	0
620	20230619	093300	32810030	10000	10000	10000	10000	0
621	20230619	093200	32810030	10000	10000	10000	10000	0
622	20230619	093100	32810030	10000	10000	10000	10000	0
623	20230619	093000	32810030	10000	10000	10000	10000	0
624	20230619	092900	32810030	10000	10000	10000	10000	0
625	20230619	092800	32810030	10000	10000	10000	10000	0
626	20230619	092700	32810030	10000	10000	10000	10000	20
627	20230619	092600	32610030	10000	10000	10000	10000	0
628	20230619	092500	32610030	10000	10000	10000	10000	0
629	20230619	092400	32610030	10000	10000	10000	10000	0
630	20230619	092300	32610030	10000	10000	10000	10000	0
631	20230619	092200	32610030	10000	10000	10000	10000	0
632	20230619	092100	32610030	10000	10000	10000	10000	0
633	20230619	092000	32610030	10000	10000	10000	10000	0
634	20230619	091900	32610030	10000	10000	10000	10000	1209
635	20230619	091800	20520030	10000	10000	10000	10000	0
636	20230619	091700	20520030	10000	10000	10000	10000	0
637	20230619	091600	20520030	10000	10000	10000	10000	923
638	20230619	091500	11290030	10000	10000	10000	10000	0
639	20230619	091400	11290030	10000	10000	10000	10000	0
640	20230619	091300	11290030	10000	10000	10000	10000	0
641	20230619	091200	11290030	10000	10000	10000	10000	0
642	20230619	091100	11290030	10000	10000	10000	10000	0
643	20230619	091000	11290030	10000	10000	10000	10000	0
644	20230619	090900	11290030	10000	10000	10000	10000	0
645	20230619	090800	11290030	10000	10000	10000	10000	0
646	20230619	090700	11290030	10000	10000	10000	10000	0
647	20230619	090600	11290030	10000	10000	10000	10000	0
648	20230619	090500	11290030	10000	10000	10000	10000	0
649	20230619	090400	11290030	10000	10030	10030	10000	6
650	20230619	090300	11230000	10000	10000	10000	10000	0
651	20230619	090200	11230000	10000	10000	10000	10000	295
652	20230619	090100	8280000	10000	10000	10000	10000	534
653	20230619	090000	2940000	10000	10000	10000	10000	294