KissMeData/030190/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190300	784576300	10000	10000	10000	10000	4994
3	20230721	190200	784576300	10000	10000	10000	10000	0
4	20230721	190100	784576300	10000	10000	10000	10000	0
5	20230721	190000	784576300	10000	10000	10000	10000	0
6	20230721	185900	784576300	10000	10000	10000	10000	0
7	20230721	185800	784576300	10000	10000	10000	10000	0
8	20230721	185700	784576300	10000	10000	10000	10000	0
9	20230721	185600	784576300	10000	10000	10000	10000	0
10	20230721	185500	784576300	10000	10000	10000	10000	0
11	20230721	185400	784576300	10000	10000	10000	10000	0
12	20230721	185300	784576300	10000	10000	10000	10000	0
13	20230721	185200	784576300	10000	10000	10000	10000	0
14	20230721	185100	784576300	10000	10000	10000	10000	0
15	20230721	185000	784576300	10000	10000	10000	10000	0
16	20230721	184900	784576300	10000	10000	10000	10000	0
17	20230721	184800	784576300	10000	10000	10000	10000	0
18	20230721	184700	784576300	10000	10000	10000	10000	0
19	20230721	184600	784576300	10000	10000	10000	10000	0
20	20230721	184500	784576300	10000	10000	10000	10000	0
21	20230721	184400	784576300	10000	10000	10000	10000	0
22	20230721	184300	784576300	10000	10000	10000	10000	0
23	20230721	184200	784576300	10000	10000	10000	10000	0
24	20230721	184100	784576300	10000	10000	10000	10000	0
25	20230721	184000	784576300	10000	10000	10000	10000	0
26	20230721	183900	784576300	10000	10000	10000	10000	0
27	20230721	183800	784576300	10000	10000	10000	10000	0
28	20230721	183700	784576300	10000	10000	10000	10000	0
29	20230721	183600	784576300	10000	10000	10000	10000	0
30	20230721	183500	784576300	10000	10000	10000	10000	0
31	20230721	183400	784576300	10000	10000	10000	10000	0
32	20230721	183300	784576300	10000	10000	10000	10000	4994
33	20230721	183200	784576300	10000	10000	10000	10000	0
34	20230721	183100	784576300	10000	10000	10000	10000	0
35	20230721	183000	784576300	10000	10000	10000	10000	0
36	20230721	182900	784576300	10000	10000	10000	10000	0
37	20230721	182800	784576300	10000	10000	10000	10000	0
38	20230721	182700	784576300	10000	10000	10000	10000	0
39	20230721	182600	784576300	10000	10000	10000	10000	0
40	20230721	182500	784576300	10000	10000	10000	10000	0
41	20230721	182400	784576300	10000	10000	10000	10000	0
42	20230721	182300	784576300	10000	10000	10000	10000	0
43	20230721	182200	784576300	10000	10000	10000	10000	0
44	20230721	182100	784576300	10000	10000	10000	10000	0
45	20230721	182000	784576300	10000	10000	10000	10000	0
46	20230721	181900	784576300	10000	10000	10000	10000	0
47	20230721	181800	784576300	10000	10000	10000	10000	0
48	20230721	181700	784576300	10000	10000	10000	10000	0
49	20230721	181600	784576300	10000	10000	10000	10000	0
50	20230721	181500	784576300	10000	10000	10000	10000	0
51	20230721	181400	784576300	10000	10000	10000	10000	0
52	20230721	181300	784576300	10000	10000	10000	10000	0
53	20230721	181200	784576300	10000	10000	10000	10000	0
54	20230721	181100	784576300	10000	10000	10000	10000	0
55	20230721	181000	784576300	10000	10000	10000	10000	0
56	20230721	180900	784576300	10000	10000	10000	10000	0
57	20230721	180800	784576300	10000	10000	10000	10000	0
58	20230721	180700	784576300	10000	10000	10000	10000	0
59	20230721	180600	784576300	10000	10000	10000	10000	0
60	20230721	180500	784576300	10000	10000	10000	10000	0
61	20230721	180400	784576300	10000	10000	10000	10000	0
62	20230721	180300	784576300	10000	10000	10000	10000	4994
63	20230721	180200	784576300	10000	10000	10000	10000	0
64	20230721	180100	784576300	10000	10000	10000	10000	0
65	20230721	180000	784576300	10000	10000	10000	10000	0
66	20230721	175900	784576300	10000	10000	10000	10000	0
67	20230721	175800	784576300	10000	10000	10000	10000	0
68	20230721	175700	784576300	10000	10000	10000	10000	0
69	20230721	175600	784576300	10000	10000	10000	10000	0
70	20230721	175500	784576300	10000	10000	10000	10000	0
71	20230721	175400	784576300	10000	10000	10000	10000	0
72	20230721	175300	784576300	10000	10000	10000	10000	0
73	20230721	175200	784576300	10000	10000	10000	10000	0
74	20230721	175100	784576300	10000	10000	10000	10000	0
75	20230721	175000	784576300	10000	10000	10000	10000	0
76	20230721	174900	784576300	10000	10000	10000	10000	0
77	20230721	174800	784576300	10000	10000	10000	10000	0
78	20230721	174700	784576300	10000	10000	10000	10000	0
79	20230721	174600	784576300	10000	10000	10000	10000	0
80	20230721	174500	784576300	10000	10000	10000	10000	0
81	20230721	174400	784576300	10000	10000	10000	10000	0
82	20230721	174300	784576300	10000	10000	10000	10000	0
83	20230721	174200	784576300	10000	10000	10000	10000	0
84	20230721	174100	784576300	10000	10000	10000	10000	0
85	20230721	174000	784576300	10000	10000	10000	10000	0
86	20230721	173900	784576300	10000	10000	10000	10000	0
87	20230721	173800	784576300	10000	10000	10000	10000	0
88	20230721	173700	784576300	10000	10000	10000	10000	0
89	20230721	173600	784576300	10000	10000	10000	10000	0
90	20230721	173500	784576300	10000	10000	10000	10000	0
91	20230721	173400	784576300	10000	10000	10000	10000	0
92	20230721	173300	784576300	10000	10000	10000	10000	4994
93	20230721	173200	784576300	10000	10000	10000	10000	0
94	20230721	173100	784576300	10000	10000	10000	10000	0
95	20230721	173000	784576300	10000	10000	10000	10000	0
96	20230721	172900	784576300	10000	10000	10000	10000	0
97	20230721	172800	784576300	10000	10000	10000	10000	0
98	20230721	172700	784576300	10000	10000	10000	10000	0
99	20230721	172600	784576300	10000	10000	10000	10000	0
100	20230721	172500	784576300	10000	10000	10000	10000	0
101	20230721	172400	784576300	10000	10000	10000	10000	0
102	20230721	172300	784576300	10000	10000	10000	10000	0
103	20230721	172200	784576300	10000	10000	10000	10000	0
104	20230721	172100	784576300	10000	10000	10000	10000	0
105	20230721	172000	784576300	10000	10000	10000	10000	0
106	20230721	171900	784576300	10000	10000	10000	10000	0
107	20230721	171800	784576300	10000	10000	10000	10000	0
108	20230721	171700	784576300	10000	10000	10000	10000	0
109	20230721	171600	784576300	10000	10000	10000	10000	0
110	20230721	171500	784576300	10000	10000	10000	10000	0
111	20230721	171400	784576300	10000	10000	10000	10000	0
112	20230721	171300	784576300	10000	10000	10000	10000	0
113	20230721	171200	784576300	10000	10000	10000	10000	0
114	20230721	171100	784576300	10000	10000	10000	10000	0
115	20230721	171000	784576300	10000	10000	10000	10000	0
116	20230721	170900	784576300	10000	10000	10000	10000	0
117	20230721	170800	784576300	10000	10000	10000	10000	0
118	20230721	170700	784576300	10000	10000	10000	10000	0
119	20230721	170600	784576300	10000	10000	10000	10000	0
120	20230721	170500	784576300	10000	10000	10000	10000	0
121	20230721	170400	784576300	10000	10000	10000	10000	0
122	20230721	170300	784576300	10000	10000	10000	10000	4994
123	20230721	170200	784576300	10000	10000	10000	10000	0
124	20230721	170100	784576300	10000	10000	10000	10000	0
125	20230721	170000	784576300	10000	10000	10000	10000	0
126	20230721	165900	784576300	10000	10000	10000	10000	0
127	20230721	165800	784576300	10000	10000	10000	10000	0
128	20230721	165700	784576300	10000	10000	10000	10000	0
129	20230721	165600	784576300	10000	10000	10000	10000	0
130	20230721	165500	784576300	10000	10000	10000	10000	0
131	20230721	165400	784576300	10000	10000	10000	10000	0
132	20230721	165300	784576300	10000	10000	10000	10000	0
133	20230721	165200	784576300	10000	10000	10000	10000	0
134	20230721	165100	784576300	10000	10000	10000	10000	0
135	20230721	165000	784576300	10000	10000	10000	10000	0
136	20230721	164900	784576300	10000	10000	10000	10000	0
137	20230721	164800	784576300	10000	10000	10000	10000	0
138	20230721	164700	784576300	10000	10000	10000	10000	0
139	20230721	164600	784576300	10000	10000	10000	10000	0
140	20230721	164500	784576300	10000	10000	10000	10000	0
141	20230721	164400	784576300	10000	10000	10000	10000	0
142	20230721	164300	784576300	10000	10000	10000	10000	0
143	20230721	164200	784576300	10000	10000	10000	10000	0
144	20230721	164100	784576300	10000	10000	10000	10000	0
145	20230721	164000	784576300	10000	10000	10000	10000	0
146	20230721	163900	784576300	10000	10000	10000	10000	0
147	20230721	163800	784576300	10000	10000	10000	10000	0
148	20230721	163700	784576300	10000	10000	10000	10000	0
149	20230721	163600	784576300	10000	10000	10000	10000	0
150	20230721	163500	784576300	10000	10000	10000	10000	0
151	20230721	163400	784576300	10000	10000	10000	10000	0
152	20230721	163300	784576300	10000	10000	10000	10000	4994
153	20230721	163200	784576300	10000	10000	10000	10000	0
154	20230721	163100	784576300	10000	10000	10000	10000	0
155	20230721	163000	784576300	10000	10000	10000	10000	0
156	20230721	162900	784576300	10000	10000	10000	10000	0
157	20230721	162800	784576300	10000	10000	10000	10000	0
158	20230721	162700	784576300	10000	10000	10000	10000	0
159	20230721	162600	784576300	10000	10000	10000	10000	0
160	20230721	162500	784576300	10000	10000	10000	10000	0
161	20230721	162400	784576300	10000	10000	10000	10000	0
162	20230721	162300	784576300	10000	10000	10000	10000	0
163	20230721	162200	784576300	10000	10000	10000	10000	0
164	20230721	162100	784576300	10000	10000	10000	10000	0
165	20230721	162000	784576300	10000	10000	10000	10000	0
166	20230721	161900	784576300	10000	10000	10000	10000	0
167	20230721	161800	784576300	10000	10000	10000	10000	0
168	20230721	161700	784576300	10000	10000	10000	10000	0
169	20230721	161600	784576300	10000	10000	10000	10000	0
170	20230721	161500	784576300	10000	10000	10000	10000	0
171	20230721	161400	784576300	10000	10000	10000	10000	0
172	20230721	161300	784576300	10000	10000	10000	10000	0
173	20230721	161200	784576300	10000	10000	10000	10000	0
174	20230721	161100	784576300	10000	10000	10000	10000	0
175	20230721	161000	784576300	10000	10000	10000	10000	0
176	20230721	160900	784576300	10000	10000	10000	10000	0
177	20230721	160800	784576300	10000	10000	10000	10000	0
178	20230721	160700	784576300	10000	10000	10000	10000	0
179	20230721	160600	784576300	10000	10000	10000	10000	0
180	20230721	160500	784576300	10000	10000	10000	10000	0
181	20230721	160400	784576300	10000	10000	10000	10000	0
182	20230721	160300	784576300	10000	10000	10000	10000	4994
183	20230721	160200	784576300	10000	10000	10000	10000	0
184	20230721	160100	784576300	10000	10000	10000	10000	0
185	20230721	160000	784576300	10000	10000	10000	10000	0
186	20230721	155900	784576300	10000	10000	10000	10000	0
187	20230721	155800	784576300	10000	10000	10000	10000	0
188	20230721	155700	784576300	10000	10000	10000	10000	0
189	20230721	155600	784576300	10000	10000	10000	10000	0
190	20230721	155500	784576300	10000	10000	10000	10000	0
191	20230721	155400	784576300	10000	10000	10000	10000	0
192	20230721	155300	784576300	10000	10000	10000	10000	0
193	20230721	155200	784576300	10000	10000	10000	10000	0
194	20230721	155100	784576300	10000	10000	10000	10000	0
195	20230721	155000	784576300	10000	10000	10000	10000	0
196	20230721	154900	784576300	10000	10000	10000	10000	0
197	20230721	154800	784576300	10000	10000	10000	10000	0
198	20230721	154700	784576300	10000	10000	10000	10000	0
199	20230721	154600	784576300	10000	10000	10000	10000	0
200	20230721	154500	784576300	10000	10000	10000	10000	0
201	20230721	154400	784576300	10000	10000	10000	10000	0
202	20230721	154300	784576300	10000	10000	10000	10000	0
203	20230721	154200	784576300	10000	10000	10000	10000	0
204	20230721	154100	784576300	10000	10000	10000	10000	0
205	20230721	154000	784576300	10000	10000	10000	10000	0
206	20230721	153900	784576300	10000	10000	10000	10000	0
207	20230721	153800	784576300	10000	10000	10000	10000	0
208	20230721	153700	784576300	10000	10000	10000	10000	0
209	20230721	153600	784576300	10000	10000	10000	10000	0
210	20230721	153500	784576300	10000	10000	10000	10000	0
211	20230721	153400	784576300	10000	10000	10000	10000	0
212	20230721	153300	784576300	10000	10000	10000	10000	4994
213	20230721	153200	784576300	10000	10000	10000	10000	0
214	20230721	153100	784576300	10000	10000	10000	10000	0
215	20230721	153000	784576300	10000	10000	10000	10000	4994
216	20230721	152900	734636300	10000	10000	10000	10000	0
217	20230721	152800	734636300	10000	10000	10000	10000	0
218	20230721	152700	734636300	10000	10000	10000	10000	0
219	20230721	152600	734636300	10000	10000	10000	10000	0
220	20230721	152500	734636300	10000	10000	10000	10000	0
221	20230721	152400	734636300	10000	10000	10000	10000	0
222	20230721	152300	734636300	10000	10000	10000	10000	0
223	20230721	152200	734636300	10000	10000	10000	10000	0
224	20230721	152100	734636300	10000	10000	10000	10000	0
225	20230721	152000	734636300	10000	10000	10000	10000	0
226	20230721	151900	734636300	10000	9990	10060	9990	9580
227	20230721	151800	638717670	9990	9990	9990	9990	10
228	20230721	151700	638617770	10000	10000	10000	10000	0
229	20230721	151600	638617770	10000	10000	10000	10000	461
230	20230721	151500	634007770	10000	10000	10000	10000	0
231	20230721	151400	634007770	10000	10000	10000	10000	1
232	20230721	151300	633997770	10000	10000	10000	10000	30
233	20230721	151200	633697770	10000	10000	10000	10000	9
234	20230721	151100	633607770	10000	10000	10000	10000	113
235	20230721	151000	632477770	10000	10000	10000	10000	0
236	20230721	150900	632477770	10000	10000	10000	10000	10
237	20230721	150800	632377770	10000	10000	10000	10000	1
238	20230721	150700	632367770	10000	10000	10000	10000	5
239	20230721	150600	632317770	10000	10000	10000	10000	2
240	20230721	150500	632297770	10000	10000	10000	10000	0
241	20230721	150400	632297770	10000	10000	10000	10000	39
242	20230721	150300	631907770	10000	9990	10000	9990	227
243	20230721	150200	629638270	9990	9990	9990	9990	10
244	20230721	150100	629538370	10000	10000	10000	10000	0
245	20230721	150000	629538370	10000	10000	10000	10000	4
246	20230721	145900	629498370	9990	9990	9990	9990	0
247	20230721	145800	629498370	9990	9970	9990	9970	121
248	20230721	145700	628289700	9980	9960	9980	9960	1073
249	20230721	145600	617589180	9970	9960	9970	9960	35
250	20230721	145500	617240430	9960	9960	9960	9960	90
251	20230721	145400	616344030	9960	9960	9970	9960	94
252	20230721	145300	615407760	9960	9970	9970	9960	1210
253	20230721	145200	603344160	9970	9970	9970	9970	0
254	20230721	145100	603344160	9970	9970	9980	9970	315
255	20230721	145000	600203600	9970	9980	9980	9970	2
256	20230721	144900	600183650	9970	9970	9970	9970	1000
257	20230721	144800	590213650	9970	9980	9980	9970	254
258	20230721	144700	587679530	9980	9980	9980	9980	0
259	20230721	144600	587679530	9980	9980	9980	9980	0
260	20230721	144500	587679530	9980	9970	9980	9970	176
261	20230721	144400	585924740	9970	9970	9970	9970	0
262	20230721	144300	585924740	9970	9970	9970	9970	291
263	20230721	144200	583023470	9970	9980	9980	9970	71
264	20230721	144100	582315590	9980	9980	9980	9980	0
265	20230721	144000	582315590	9980	9980	9980	9980	471
266	20230721	143900	577615010	9990	9990	9990	9990	0
267	20230721	143800	577615010	9990	9990	9990	9990	30
268	20230721	143700	577315310	9980	9980	9980	9980	0
269	20230721	143600	577315310	9980	9980	9980	9980	1570
270	20230721	143500	561646710	9970	9970	9970	9970	0
271	20230721	143400	561646710	9970	9970	9970	9970	0
272	20230721	143300	561646710	9970	9970	9970	9970	2
273	20230721	143200	561626770	9970	9970	9970	9970	0
274	20230721	143100	561626770	9970	9970	9970	9970	141
275	20230721	143000	560221000	9970	9970	9970	9970	116
276	20230721	142900	559064480	9970	9970	9970	9970	20
277	20230721	142800	558865080	9970	9970	9970	9970	0
278	20230721	142700	558865080	9970	9980	9980	9970	1078
279	20230721	142600	548107250	9980	9980	9980	9980	0
280	20230721	142500	548107250	9980	9980	9980	9980	62
281	20230721	142400	547488490	9980	9980	9980	9980	71
282	20230721	142300	546779910	9980	9980	9980	9980	0
283	20230721	142200	546779910	9980	9980	9980	9980	0
284	20230721	142100	546779910	9980	9980	9980	9980	0
285	20230721	142000	546779910	9980	9980	9980	9980	284
286	20230721	141900	543945590	9980	9980	9980	9980	71
287	20230721	141800	543237010	9990	9990	9990	9990	0
288	20230721	141700	543237010	9990	9990	9990	9990	5
289	20230721	141600	543187060	9990	9990	9990	9990	0
290	20230721	141500	543187060	9990	9990	9990	9990	14
291	20230721	141400	543047200	9990	9990	9990	9990	27
292	20230721	141300	542777470	9990	9990	9990	9990	0
293	20230721	141200	542777470	9990	9990	9990	9980	2188
294	20230721	141100	520920400	10000	10000	10000	10000	0
295	20230721	141000	520920400	10000	10000	10000	10000	0
296	20230721	140900	520920400	10000	10000	10000	10000	0
297	20230721	140800	520920400	10000	10000	10000	10000	0
298	20230721	140700	520920400	10000	10000	10000	10000	11
299	20230721	140600	520810400	10000	10000	10000	10000	10
300	20230721	140500	520710400	10000	10000	10000	10000	1
301	20230721	140400	520700400	9990	10000	10000	9990	995
302	20230721	140300	510760100	10000	10000	10000	10000	0
303	20230721	140200	510760100	10000	10000	10000	10000	0
304	20230721	140100	510760100	10000	10000	10000	10000	0
305	20230721	140000	510760100	10000	9990	10000	9990	225
306	20230721	135900	508512330	10000	10000	10000	10000	0
307	20230721	135800	508512330	10000	10000	10000	10000	0
308	20230721	135700	508512330	10000	10000	10000	10000	0
309	20230721	135600	508512330	10000	10000	10000	10000	3
310	20230721	135500	508482330	10000	10000	10000	10000	0
311	20230721	135400	508482330	10000	10000	10000	10000	0
312	20230721	135300	508482330	10000	10000	10000	10000	0
313	20230721	135200	508482330	10000	10000	10000	10000	0
314	20230721	135100	508482330	10000	10000	10000	10000	0
315	20230721	135000	508482330	10000	10000	10000	10000	0
316	20230721	134900	508482330	10000	10000	10000	10000	7
317	20230721	134800	508412330	9990	10000	10000	9990	100
318	20230721	134700	507413030	9990	9990	9990	9990	0
319	20230721	134600	507413030	9990	9990	9990	9990	0
320	20230721	134500	507413030	9990	9990	9990	9990	1
321	20230721	134400	507403040	9990	9990	9990	9990	300
322	20230721	134300	504406040	9990	9990	9990	9990	70
323	20230721	134200	503706740	10000	10000	10000	10000	0
324	20230721	134100	503706740	10000	10000	10000	10000	8
325	20230721	134000	503626740	10000	10000	10000	10000	0
326	20230721	133900	503626740	10000	10000	10000	10000	0
327	20230721	133800	503626740	10000	10000	10000	10000	25
328	20230721	133700	503376740	10000	10000	10000	10000	25
329	20230721	133600	503126740	10000	10000	10000	10000	645
330	20230721	133500	496676740	10000	10000	10000	10000	1055
331	20230721	133400	486126740	9990	9990	9990	9990	3
332	20230721	133300	486096770	9990	9990	9990	9990	4
333	20230721	133200	486056810	9990	9990	9990	9990	4
334	20230721	133100	486016850	9990	9990	9990	9990	2
335	20230721	133000	485996870	9990	9990	10000	9990	6
336	20230721	132900	485936910	9990	9990	9990	9990	4
337	20230721	132800	485896950	9990	9990	9990	9990	2
338	20230721	132700	485876970	9990	9990	10000	9990	1161
339	20230721	132600	474267010	9990	9990	9990	9990	2
340	20230721	132500	474247030	9990	10000	10000	9990	30
341	20230721	132400	473947070	10000	9990	10000	9990	26
342	20230721	132300	473687110	9990	9990	9990	9990	2
343	20230721	132200	473667130	9990	9990	9990	9990	4
344	20230721	132100	473627170	9990	9990	9990	9990	4
345	20230721	132000	473587210	9990	9990	9990	9990	2
346	20230721	131900	473567230	9990	9990	9990	9990	5
347	20230721	131800	473517280	9990	9990	9990	9990	4
348	20230721	131700	473477320	9990	9990	9990	9990	2
349	20230721	131600	473457340	9990	9990	9990	9990	287
350	20230721	131500	470590210	9990	9990	10000	9990	106
351	20230721	131400	469530940	9990	9990	9990	9990	4
352	20230721	131300	469490980	9990	9990	9990	9990	4
353	20230721	131200	469451020	9990	9990	9990	9990	2
354	20230721	131100	469431040	9990	9990	9990	9990	14
355	20230721	131000	469291180	9990	9990	9990	9990	4
356	20230721	130900	469251220	9990	9990	9990	9990	2
357	20230721	130800	469231240	9990	9990	9990	9990	4
358	20230721	130700	469191280	9990	9990	9990	9990	4
359	20230721	130600	469151320	9990	9990	9990	9990	2
360	20230721	130500	469131340	9990	9990	9990	9990	122
361	20230721	130400	467912560	10000	10000	10000	9990	237
362	20230721	130300	465542590	9990	9990	9990	9990	0
363	20230721	130200	465542590	9990	9990	9990	9990	50
364	20230721	130100	465043090	10000	10000	10000	10000	0
365	20230721	130000	465043090	10000	10000	10000	10000	8
366	20230721	125900	464963090	10000	10000	10000	10000	20
367	20230721	125800	464763090	10000	10000	10000	10000	0
368	20230721	125700	464763090	10000	10000	10000	10000	0
369	20230721	125600	464763090	10000	10000	10000	10000	1
370	20230721	125500	464753090	10000	9990	10000	9990	12
371	20230721	125400	464633100	10000	10000	10000	10000	13
372	20230721	125300	464503100	10000	10020	10020	10000	113
373	20230721	125200	463373080	10000	10000	10000	10000	45
374	20230721	125100	462923080	10000	10000	10010	10000	419
375	20230721	125000	458730900	10000	10000	10000	10000	61
376	20230721	124900	458120900	10000	10000	10000	10000	45
377	20230721	124800	457670900	10000	10000	10000	10000	36
378	20230721	124700	457310900	10000	10000	10000	10000	238
379	20230721	124600	454930900	10000	10010	10010	10000	230
380	20230721	124500	452630690	10000	10000	10000	10000	0
381	20230721	124400	452630690	10000	10000	10000	10000	27
382	20230721	124300	452360690	10000	10000	10000	10000	0
383	20230721	124200	452360690	10000	10000	10000	10000	0
384	20230721	124100	452360690	10000	10000	10000	10000	15
385	20230721	124000	452210690	10010	10020	10020	10010	326
386	20230721	123900	448945420	10010	10010	10010	10010	92
387	20230721	123800	448024500	10010	10000	10010	10000	190
388	20230721	123700	446122730	10000	10010	10010	10000	119
389	20230721	123600	444932020	10000	10000	10000	10000	428
390	20230721	123500	440652020	10000	10010	10010	10000	1061
391	20230721	123400	430039520	10000	10000	10010	10000	559
392	20230721	123300	424448110	10000	10000	10000	10000	218
393	20230721	123200	422268110	10000	10000	10000	10000	2
394	20230721	123100	422248110	10000	10000	10000	10000	230
395	20230721	123000	419948110	10000	10000	10000	10000	120
396	20230721	122900	418748110	10000	10000	10000	10000	150
397	20230721	122800	417248110	10000	10000	10000	10000	1008
398	20230721	122700	407168110	9990	9990	9990	9990	14
399	20230721	122600	407028250	10000	10000	10000	10000	118
400	20230721	122500	405848250	9990	9990	9990	9990	5
401	20230721	122400	405798300	10000	10000	10000	10000	0
402	20230721	122300	405798300	10000	10000	10000	10000	0
403	20230721	122200	405798300	10000	10000	10000	10000	32
404	20230721	122100	405478300	10000	10000	10000	10000	0
405	20230721	122000	405478300	10000	10000	10000	10000	0
406	20230721	121900	405478300	10000	10000	10000	10000	0
407	20230721	121800	405478300	10000	10000	10000	10000	0
408	20230721	121700	405478300	10000	10000	10000	10000	0
409	20230721	121600	405478300	10000	10000	10000	10000	1
410	20230721	121500	405468300	10000	10000	10000	10000	0
411	20230721	121400	405468300	10000	10000	10000	10000	0
412	20230721	121300	405468300	10000	10000	10000	10000	0
413	20230721	121200	405468300	10000	10000	10000	10000	0
414	20230721	121100	405468300	10000	10000	10000	10000	35
415	20230721	121000	405118300	10000	10000	10000	10000	0
416	20230721	120900	405118300	10000	10000	10000	10000	0
417	20230721	120800	405118300	10000	10000	10000	10000	0
418	20230721	120700	405118300	10000	10000	10000	10000	0
419	20230721	120600	405118300	10000	10000	10000	10000	0
420	20230721	120500	405118300	10000	10000	10000	10000	14
421	20230721	120400	404978300	10000	10000	10000	10000	0
422	20230721	120300	404978300	10000	10000	10000	10000	10
423	20230721	120200	404878300	10000	10000	10000	10000	1
424	20230721	120100	404868300	10000	10000	10000	10000	8
425	20230721	120000	404788300	10000	10000	10000	10000	3
426	20230721	115900	404758300	10000	10000	10000	10000	0
427	20230721	115800	404758300	10000	9990	10000	9990	41
428	20230721	115700	404348700	9990	9990	9990	9990	0
429	20230721	115600	404348700	9990	9990	9990	9990	0
430	20230721	115500	404348700	9990	9990	9990	9990	1
431	20230721	115400	404338710	10000	10000	10000	10000	1
432	20230721	115300	404328710	9990	9990	9990	9990	0
433	20230721	115200	404328710	9990	9990	9990	9990	0
434	20230721	115100	404328710	9990	9990	9990	9990	0
435	20230721	115000	404328710	9990	9990	9990	9990	0
436	20230721	114900	404328710	9990	9990	9990	9990	364
437	20230721	114800	400692350	9990	10000	10000	9990	787
438	20230721	114700	392828360	10000	10000	10000	10000	0
439	20230721	114600	392828360	10000	10000	10000	10000	0
440	20230721	114500	392828360	10000	10000	10000	10000	10
441	20230721	114400	392728360	10000	10000	10000	10000	55
442	20230721	114300	392178360	10010	10010	10010	10010	0
443	20230721	114200	392178360	10010	10010	10010	10010	0
444	20230721	114100	392178360	10010	10010	10010	10010	111
445	20230721	114000	391067250	10020	10020	10020	10020	0
446	20230721	113900	391067250	10020	10030	10030	10010	378
447	20230721	113800	387276950	10010	10000	10040	10000	1393
448	20230721	113700	373323500	10000	10000	10000	10000	0
449	20230721	113600	373323500	10000	10000	10000	10000	0
450	20230721	113500	373323500	10000	10000	10000	10000	0
451	20230721	113400	373323500	10000	10000	10000	10000	2
452	20230721	113300	373303500	10000	10000	10000	10000	0
453	20230721	113200	373303500	10000	10000	10000	10000	1
454	20230721	113100	373293500	10000	10000	10000	10000	0
455	20230721	113000	373293500	10000	10000	10000	10000	10
456	20230721	112900	373193500	10000	10000	10000	10000	10
457	20230721	112800	373093500	10000	10000	10000	10000	0
458	20230721	112700	373093500	10000	10000	10000	10000	2
459	20230721	112600	373073500	10000	10000	10000	10000	0
460	20230721	112500	373073500	10000	10000	10000	10000	0
461	20230721	112400	373073500	10000	10000	10000	10000	0
462	20230721	112300	373073500	10000	10000	10000	10000	1
463	20230721	112200	373063500	10000	10000	10000	10000	105
464	20230721	112100	372013500	9990	9990	9990	9990	0
465	20230721	112000	372013500	9990	9990	9990	9990	0
466	20230721	111900	372013500	9990	10000	10000	9990	2
467	20230721	111800	371993510	10000	10000	10000	10000	5
468	20230721	111700	371943510	10000	10000	10000	10000	2
469	20230721	111600	371923510	10000	10000	10000	10000	2
470	20230721	111500	371903510	9990	9990	9990	9990	1
471	20230721	111400	371893520	9990	9990	9990	9990	20
472	20230721	111300	371693720	9990	9990	9990	9990	570
473	20230721	111200	365999420	9980	9980	9980	9980	0
474	20230721	111100	365999420	9980	9980	9980	9980	0
475	20230721	111000	365999420	9980	9980	9980	9980	0
476	20230721	110900	365999420	9980	9980	9980	9980	0
477	20230721	110800	365999420	9980	9980	9980	9980	0
478	20230721	110700	365999420	9980	9990	9990	9980	153
479	20230721	110600	364472380	9990	9990	9990	9990	186
480	20230721	110500	362614240	9990	9990	9990	9990	10
481	20230721	110400	362514340	9990	9990	9990	9990	1
482	20230721	110300	362504350	9990	9990	9990	9990	0
483	20230721	110200	362504350	9990	9990	9990	9990	0
484	20230721	110100	362504350	9990	9990	9990	9990	1
485	20230721	110000	362494360	9990	9990	9990	9990	13
486	20230721	105900	362364490	9980	9980	9980	9980	22
487	20230721	105800	362144930	9980	9980	9980	9980	3
488	20230721	105700	362114990	9980	9980	9980	9980	365
489	20230721	105600	358472290	9990	9990	9990	9990	0
490	20230721	105500	358472290	9990	9990	9990	9990	0
491	20230721	105400	358472290	9990	9990	9990	9990	0
492	20230721	105300	358472290	9990	9990	9990	9990	0
493	20230721	105200	358472290	9990	9990	9990	9980	52
494	20230721	105100	357952860	9990	9990	9990	9990	32
495	20230721	105000	357633180	10000	9990	10000	9990	74
496	20230721	104900	356893890	10000	10000	10000	10000	0
497	20230721	104800	356893890	10000	10000	10000	10000	2
498	20230721	104700	356873890	10000	10000	10000	10000	0
499	20230721	104600	356873890	10000	10000	10000	10000	98
500	20230721	104500	355893890	10000	10000	10000	10000	0
501	20230721	104400	355893890	10000	9990	10000	9990	999
502	20230721	104300	345913870	9990	9990	9990	9990	0
503	20230721	104200	345913870	9990	10000	10000	9990	83
504	20230721	104100	345084170	10000	10000	10000	10000	582
505	20230721	104000	339264170	10000	10000	10000	10000	4
506	20230721	103900	339224170	10000	10000	10000	10000	9
507	20230721	103800	339134170	10000	10000	10000	10000	225
508	20230721	103700	336884170	10000	10000	10000	10000	1098
509	20230721	103600	325904170	10000	10000	10000	10000	0
510	20230721	103500	325904170	10000	10000	10000	10000	0
511	20230721	103400	325904170	10000	10000	10000	10000	50
512	20230721	103300	325404170	10000	10000	10000	10000	1
513	20230721	103200	325394170	10000	10000	10000	10000	0
514	20230721	103100	325394170	10000	10000	10000	10000	0
515	20230721	103000	325394170	10000	10000	10000	10000	0
516	20230721	102900	325394170	10000	10000	10000	10000	0
517	20230721	102800	325394170	10000	10000	10000	10000	0
518	20230721	102700	325394170	10000	10000	10000	10000	225
519	20230721	102600	323144170	10000	10000	10000	10000	241
520	20230721	102500	320734170	10010	10000	10010	10000	564
521	20230721	102400	315093950	9990	9990	9990	9990	0
522	20230721	102300	315093950	9990	9990	9990	9990	0
523	20230721	102200	315093950	9990	9990	9990	9990	55
524	20230721	102100	314544500	9980	9980	9980	9980	0
525	20230721	102000	314544500	9980	9990	9990	9980	14
526	20230721	101900	314404650	9990	9990	9990	9990	2
527	20230721	101800	314384670	9980	9980	9980	9980	91
528	20230721	101700	313476490	10000	9980	10000	9980	103
529	20230721	101600	312448250	10000	10000	10000	10000	0
530	20230721	101500	312448250	10000	9990	10000	9990	274
531	20230721	101400	309708950	10000	10000	10000	10000	100
532	20230721	101300	308708950	10000	10000	10000	10000	1
533	20230721	101200	308698950	9980	9970	9980	9970	259
534	20230721	101100	306114860	9980	9980	9980	9980	15
535	20230721	101000	305965160	9980	9970	9980	9970	3983
536	20230721	100900	266254620	9960	9970	9970	9960	49
537	20230721	100800	265766180	9970	9970	9970	9970	1
538	20230721	100700	265756210	9970	9970	9970	9970	353
539	20230721	100600	262236800	9970	9970	9980	9970	417
540	20230721	100500	258079190	9990	9970	9990	9970	141
541	20230721	100400	256673400	9990	9980	9990	9980	716
542	20230721	100300	249527700	9990	9990	9990	9990	10
543	20230721	100200	249427800	9980	9980	9980	9980	71
544	20230721	100100	248719220	9990	9990	9990	9990	0
545	20230721	100000	248719220	9990	9990	10000	9990	583
546	20230721	095900	242894910	10000	10000	10000	10000	0
547	20230721	095800	242894910	10000	9990	10000	9990	18
548	20230721	095700	242714950	10000	10000	10000	10000	0
549	20230721	095600	242714950	10000	10000	10000	10000	87
550	20230721	095500	241844950	10000	9980	10000	9980	2085
551	20230721	095400	221024930	9970	9980	9990	9970	630
552	20230721	095300	214738580	9980	9980	9980	9980	71
553	20230721	095200	214030000	9990	9990	9990	9990	11
554	20230721	095100	213920110	9980	9980	9990	9970	1145
555	20230721	095000	202489680	9990	9990	9990	9990	8
556	20230721	094900	202409760	9990	9980	9990	9970	1337
557	20230721	094800	189073120	9990	10000	10000	9980	313
558	20230721	094700	185948600	10000	9990	10000	9990	394
559	20230721	094600	182012430	10000	9990	10000	9990	1214
560	20230721	094500	169882550	10000	10000	10000	10000	0
561	20230721	094400	169882550	10000	9990	10000	9990	142
562	20230721	094300	168463600	10000	10000	10000	10000	0
563	20230721	094200	168463600	10000	10000	10000	10000	10
564	20230721	094100	168363600	10000	10000	10000	10000	149
565	20230721	094000	166873600	10000	10000	10000	10000	61
566	20230721	093900	166263600	10020	10000	10020	10000	2025
567	20230721	093800	146012810	9990	10000	10000	9990	122
568	20230721	093700	144792820	10000	10000	10000	9990	928
569	20230721	093600	135514580	9990	9990	9990	9990	248
570	20230721	093500	133037060	10000	10000	10000	10000	12
571	20230721	093400	132917060	9980	9990	9990	9980	31
572	20230721	093300	132607500	9980	9970	9980	9970	181
573	20230721	093200	130801150	9970	9970	9980	9970	348
574	20230721	093100	127331580	9970	9990	9990	9960	544
575	20230721	093000	121905400	9990	9990	9990	9980	13
576	20230721	092900	121775550	9980	9980	9990	9970	146
577	20230721	092800	120318680	9980	9990	9990	9980	59
578	20230721	092700	119729390	10000	9980	10000	9980	116
579	20230721	092600	118569700	10000	9990	10000	9970	221
580	20230721	092500	116362190	9990	9980	10000	9970	354
581	20230721	092400	112831640	9980	9990	9990	9980	57
582	20230721	092300	112262220	10000	9990	10000	9990	174
583	20230721	092200	110523860	9980	9980	9980	9980	257
584	20230721	092100	107959000	9980	9980	9990	9980	10
585	20230721	092000	107859130	9990	9990	9990	9980	110
586	20230721	091900	106760460	9990	9970	9990	9970	186
587	20230721	091800	104904160	9980	9960	9990	9960	385
588	20230721	091700	101064020	9960	9960	9960	9950	71
589	20230721	091600	100356880	9950	9950	9960	9950	13
590	20230721	091500	100227430	9950	9950	9950	9940	1332
591	20230721	091400	86974050	9950	9950	9960	9940	419
592	20230721	091300	82805170	9950	9960	9960	9950	886
593	20230721	091200	73987600	9960	9960	9970	9950	972
594	20230721	091100	64306490	9950	9950	9950	9940	418
595	20230721	091000	60147410	9950	9950	9960	9950	191
596	20230721	090900	58246900	9940	9990	10000	9940	351
597	20230721	090800	54743950	9990	9960	10000	9940	2050
598	20230721	090700	34335920	9960	9960	9970	9960	13
599	20230721	090600	34206340	9960	9960	9970	9960	704
600	20230721	090500	27190090	9970	9970	9990	9960	918
601	20230721	090400	18037530	9960	9970	9980	9960	490
602	20230721	090300	13152230	9980	9990	9990	9980	159
603	20230721	090200	11565400	9980	10010	10010	9960	609
604	20230721	090100	5489680	10020	10050	10050	10020	236
605	20230721	090000	3121550	10050	10030	10050	10030	311