KissMeData/380440/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211100	100815580	10010	10010	10010	10010	121
3	20230608	211000	100815580	10010	10010	10010	10010	0
4	20230608	210900	100815580	10010	10010	10010	10010	0
5	20230608	210800	100815580	10010	10010	10010	10010	0
6	20230608	210700	100815580	10010	10010	10010	10010	0
7	20230608	210600	100815580	10010	10010	10010	10010	0
8	20230608	210500	100815580	10010	10010	10010	10010	0
9	20230608	210400	100815580	10010	10010	10010	10010	0
10	20230608	210300	100815580	10010	10010	10010	10010	0
11	20230608	210200	100815580	10010	10010	10010	10010	0
12	20230608	210100	100815580	10010	10010	10010	10010	0
13	20230608	210000	100815580	10010	10010	10010	10010	0
14	20230608	205900	100815580	10010	10010	10010	10010	0
15	20230608	205800	100815580	10010	10010	10010	10010	0
16	20230608	205700	100815580	10010	10010	10010	10010	0
17	20230608	205600	100815580	10010	10010	10010	10010	0
18	20230608	205500	100815580	10010	10010	10010	10010	0
19	20230608	205400	100815580	10010	10010	10010	10010	0
20	20230608	205300	100815580	10010	10010	10010	10010	0
21	20230608	205200	100815580	10010	10010	10010	10010	0
22	20230608	205100	100815580	10010	10010	10010	10010	0
23	20230608	205000	100815580	10010	10010	10010	10010	0
24	20230608	204900	100815580	10010	10010	10010	10010	0
25	20230608	204800	100815580	10010	10010	10010	10010	0
26	20230608	204700	100815580	10010	10010	10010	10010	0
27	20230608	204600	100815580	10010	10010	10010	10010	0
28	20230608	204500	100815580	10010	10010	10010	10010	0
29	20230608	204400	100815580	10010	10010	10010	10010	0
30	20230608	204300	100815580	10010	10010	10010	10010	0
31	20230608	204200	100815580	10010	10010	10010	10010	0
32	20230608	204100	100815580	10010	10010	10010	10010	121
33	20230608	204000	100815580	10010	10010	10010	10010	0
34	20230608	203900	100815580	10010	10010	10010	10010	0
35	20230608	203800	100815580	10010	10010	10010	10010	0
36	20230608	203700	100815580	10010	10010	10010	10010	0
37	20230608	203600	100815580	10010	10010	10010	10010	0
38	20230608	203500	100815580	10010	10010	10010	10010	0
39	20230608	203400	100815580	10010	10010	10010	10010	0
40	20230608	203300	100815580	10010	10010	10010	10010	0
41	20230608	203200	100815580	10010	10010	10010	10010	0
42	20230608	203100	100815580	10010	10010	10010	10010	0
43	20230608	203000	100815580	10010	10010	10010	10010	0
44	20230608	202900	100815580	10010	10010	10010	10010	0
45	20230608	202800	100815580	10010	10010	10010	10010	0
46	20230608	202700	100815580	10010	10010	10010	10010	0
47	20230608	202600	100815580	10010	10010	10010	10010	0
48	20230608	202500	100815580	10010	10010	10010	10010	0
49	20230608	202400	100815580	10010	10010	10010	10010	0
50	20230608	202300	100815580	10010	10010	10010	10010	0
51	20230608	202200	100815580	10010	10010	10010	10010	0
52	20230608	202100	100815580	10010	10010	10010	10010	0
53	20230608	202000	100815580	10010	10010	10010	10010	0
54	20230608	201900	100815580	10010	10010	10010	10010	0
55	20230608	201800	100815580	10010	10010	10010	10010	0
56	20230608	201700	100815580	10010	10010	10010	10010	0
57	20230608	201600	100815580	10010	10010	10010	10010	0
58	20230608	201500	100815580	10010	10010	10010	10010	0
59	20230608	201400	100815580	10010	10010	10010	10010	0
60	20230608	201300	100815580	10010	10010	10010	10010	0
61	20230608	201200	100815580	10010	10010	10010	10010	0
62	20230608	201100	100815580	10010	10010	10010	10010	121
63	20230608	201000	100815580	10010	10010	10010	10010	0
64	20230608	200900	100815580	10010	10010	10010	10010	0
65	20230608	200800	100815580	10010	10010	10010	10010	0
66	20230608	200700	100815580	10010	10010	10010	10010	0
67	20230608	200600	100815580	10010	10010	10010	10010	0
68	20230608	200500	100815580	10010	10010	10010	10010	0
69	20230608	200400	100815580	10010	10010	10010	10010	0
70	20230608	200300	100815580	10010	10010	10010	10010	0
71	20230608	200200	100815580	10010	10010	10010	10010	0
72	20230608	200100	100815580	10010	10010	10010	10010	0
73	20230608	200000	100815580	10010	10010	10010	10010	0
74	20230608	195900	100815580	10010	10010	10010	10010	0
75	20230608	195800	100815580	10010	10010	10010	10010	0
76	20230608	195700	100815580	10010	10010	10010	10010	0
77	20230608	195600	100815580	10010	10010	10010	10010	0
78	20230608	195500	100815580	10010	10010	10010	10010	0
79	20230608	195400	100815580	10010	10010	10010	10010	0
80	20230608	195300	100815580	10010	10010	10010	10010	0
81	20230608	195200	100815580	10010	10010	10010	10010	0
82	20230608	195100	100815580	10010	10010	10010	10010	0
83	20230608	195000	100815580	10010	10010	10010	10010	0
84	20230608	194900	100815580	10010	10010	10010	10010	0
85	20230608	194800	100815580	10010	10010	10010	10010	0
86	20230608	194700	100815580	10010	10010	10010	10010	0
87	20230608	194600	100815580	10010	10010	10010	10010	0
88	20230608	194500	100815580	10010	10010	10010	10010	0
89	20230608	194400	100815580	10010	10010	10010	10010	0
90	20230608	194300	100815580	10010	10010	10010	10010	0
91	20230608	194200	100815580	10010	10010	10010	10010	0
92	20230608	194100	100815580	10010	10010	10010	10010	121
93	20230608	194000	100815580	10010	10010	10010	10010	0
94	20230608	193900	100815580	10010	10010	10010	10010	0
95	20230608	193800	100815580	10010	10010	10010	10010	0
96	20230608	193700	100815580	10010	10010	10010	10010	0
97	20230608	193600	100815580	10010	10010	10010	10010	0
98	20230608	193500	100815580	10010	10010	10010	10010	0
99	20230608	193400	100815580	10010	10010	10010	10010	0
100	20230608	193300	100815580	10010	10010	10010	10010	0
101	20230608	193200	100815580	10010	10010	10010	10010	0
102	20230608	193100	100815580	10010	10010	10010	10010	0
103	20230608	193000	100815580	10010	10010	10010	10010	0
104	20230608	192900	100815580	10010	10010	10010	10010	0
105	20230608	192800	100815580	10010	10010	10010	10010	0
106	20230608	192700	100815580	10010	10010	10010	10010	0
107	20230608	192600	100815580	10010	10010	10010	10010	0
108	20230608	192500	100815580	10010	10010	10010	10010	0
109	20230608	192400	100815580	10010	10010	10010	10010	0
110	20230608	192300	100815580	10010	10010	10010	10010	0
111	20230608	192200	100815580	10010	10010	10010	10010	0
112	20230608	192100	100815580	10010	10010	10010	10010	0
113	20230608	192000	100815580	10010	10010	10010	10010	0
114	20230608	191900	100815580	10010	10010	10010	10010	0
115	20230608	191800	100815580	10010	10010	10010	10010	0
116	20230608	191700	100815580	10010	10010	10010	10010	0
117	20230608	191600	100815580	10010	10010	10010	10010	0
118	20230608	191500	100815580	10010	10010	10010	10010	0
119	20230608	191400	100815580	10010	10010	10010	10010	0
120	20230608	191300	100815580	10010	10010	10010	10010	0
121	20230608	191200	100815580	10010	10010	10010	10010	0
122	20230608	191100	100815580	10010	10010	10010	10010	121
123	20230608	191000	100815580	10010	10010	10010	10010	0
124	20230608	190900	100815580	10010	10010	10010	10010	0
125	20230608	190800	100815580	10010	10010	10010	10010	0
126	20230608	190700	100815580	10010	10010	10010	10010	0
127	20230608	190600	100815580	10010	10010	10010	10010	0
128	20230608	190500	100815580	10010	10010	10010	10010	0
129	20230608	190400	100815580	10010	10010	10010	10010	0
130	20230608	190300	100815580	10010	10010	10010	10010	0
131	20230608	190200	100815580	10010	10010	10010	10010	0
132	20230608	190100	100815580	10010	10010	10010	10010	0
133	20230608	190000	100815580	10010	10010	10010	10010	0
134	20230608	185900	100815580	10010	10010	10010	10010	0
135	20230608	185800	100815580	10010	10010	10010	10010	0
136	20230608	185700	100815580	10010	10010	10010	10010	0
137	20230608	185600	100815580	10010	10010	10010	10010	0
138	20230608	185500	100815580	10010	10010	10010	10010	0
139	20230608	185400	100815580	10010	10010	10010	10010	0
140	20230608	185300	100815580	10010	10010	10010	10010	0
141	20230608	185200	100815580	10010	10010	10010	10010	0
142	20230608	185100	100815580	10010	10010	10010	10010	0
143	20230608	185000	100815580	10010	10010	10010	10010	0
144	20230608	184900	100815580	10010	10010	10010	10010	0
145	20230608	184800	100815580	10010	10010	10010	10010	0
146	20230608	184700	100815580	10010	10010	10010	10010	0
147	20230608	184600	100815580	10010	10010	10010	10010	0
148	20230608	184500	100815580	10010	10010	10010	10010	0
149	20230608	184400	100815580	10010	10010	10010	10010	0
150	20230608	184300	100815580	10010	10010	10010	10010	0
151	20230608	184200	100815580	10010	10010	10010	10010	0
152	20230608	184100	100815580	10010	10010	10010	10010	121
153	20230608	184000	100815580	10010	10010	10010	10010	0
154	20230608	183900	100815580	10010	10010	10010	10010	0
155	20230608	183800	100815580	10010	10010	10010	10010	0
156	20230608	183700	100815580	10010	10010	10010	10010	0
157	20230608	183600	100815580	10010	10010	10010	10010	0
158	20230608	183500	100815580	10010	10010	10010	10010	0
159	20230608	183400	100815580	10010	10010	10010	10010	0
160	20230608	183300	100815580	10010	10010	10010	10010	0
161	20230608	183200	100815580	10010	10010	10010	10010	0
162	20230608	183100	100815580	10010	10010	10010	10010	0
163	20230608	183000	100815580	10010	10010	10010	10010	0
164	20230608	182900	100815580	10010	10010	10010	10010	0
165	20230608	182800	100815580	10010	10010	10010	10010	0
166	20230608	182700	100815580	10010	10010	10010	10010	0
167	20230608	182600	100815580	10010	10010	10010	10010	0
168	20230608	182500	100815580	10010	10010	10010	10010	0
169	20230608	182400	100815580	10010	10010	10010	10010	0
170	20230608	182300	100815580	10010	10010	10010	10010	0
171	20230608	182200	100815580	10010	10010	10010	10010	0
172	20230608	182100	100815580	10010	10010	10010	10010	0
173	20230608	182000	100815580	10010	10010	10010	10010	0
174	20230608	181900	100815580	10010	10010	10010	10010	0
175	20230608	181800	100815580	10010	10010	10010	10010	0
176	20230608	181700	100815580	10010	10010	10010	10010	0
177	20230608	181600	100815580	10010	10010	10010	10010	0
178	20230608	181500	100815580	10010	10010	10010	10010	0
179	20230608	181400	100815580	10010	10010	10010	10010	0
180	20230608	181300	100815580	10010	10010	10010	10010	0
181	20230608	181200	100815580	10010	10010	10010	10010	0
182	20230608	181100	100815580	10010	10010	10010	10010	121
183	20230608	181000	100815580	10010	10010	10010	10010	0
184	20230608	180900	100815580	10010	10010	10010	10010	0
185	20230608	180800	100815580	10010	10010	10010	10010	0
186	20230608	180700	100815580	10010	10010	10010	10010	0
187	20230608	180600	100815580	10010	10010	10010	10010	0
188	20230608	180500	100815580	10010	10010	10010	10010	0
189	20230608	180400	100815580	10010	10010	10010	10010	0
190	20230608	180300	100815580	10010	10010	10010	10010	0
191	20230608	180200	100815580	10010	10010	10010	10010	0
192	20230608	180100	100815580	10010	10010	10010	10010	0
193	20230608	180000	100815580	10010	10010	10010	10010	0
194	20230608	175900	100815580	10010	10010	10010	10010	0
195	20230608	175800	100815580	10010	10010	10010	10010	0
196	20230608	175700	100815580	10010	10010	10010	10010	0
197	20230608	175600	100815580	10010	10010	10010	10010	0
198	20230608	175500	100815580	10010	10010	10010	10010	0
199	20230608	175400	100815580	10010	10010	10010	10010	0
200	20230608	175300	100815580	10010	10010	10010	10010	0
201	20230608	175200	100815580	10010	10010	10010	10010	0
202	20230608	175100	100815580	10010	10010	10010	10010	0
203	20230608	175000	100815580	10010	10010	10010	10010	0
204	20230608	174900	100815580	10010	10010	10010	10010	0
205	20230608	174800	100815580	10010	10010	10010	10010	0
206	20230608	174700	100815580	10010	10010	10010	10010	0
207	20230608	174600	100815580	10010	10010	10010	10010	0
208	20230608	174500	100815580	10010	10010	10010	10010	0
209	20230608	174400	100815580	10010	10010	10010	10010	0
210	20230608	174300	100815580	10010	10010	10010	10010	0
211	20230608	174200	100815580	10010	10010	10010	10010	0
212	20230608	174100	100815580	10010	10010	10010	10010	121
213	20230608	174000	100815580	10010	10010	10010	10010	0
214	20230608	173900	100815580	10010	10010	10010	10010	0
215	20230608	173800	100815580	10010	10010	10010	10010	0
216	20230608	173700	100815580	10010	10010	10010	10010	0
217	20230608	173600	100815580	10010	10010	10010	10010	0
218	20230608	173500	100815580	10010	10010	10010	10010	0
219	20230608	173400	100815580	10010	10010	10010	10010	0
220	20230608	173300	100815580	10010	10010	10010	10010	0
221	20230608	173200	100815580	10010	10010	10010	10010	0
222	20230608	173100	100815580	10010	10010	10010	10010	0
223	20230608	173000	100815580	10010	10010	10010	10010	0
224	20230608	172900	100815580	10010	10010	10010	10010	0
225	20230608	172800	100815580	10010	10010	10010	10010	0
226	20230608	172700	100815580	10010	10010	10010	10010	0
227	20230608	172600	100815580	10010	10010	10010	10010	0
228	20230608	172500	100815580	10010	10010	10010	10010	0
229	20230608	172400	100815580	10010	10010	10010	10010	0
230	20230608	172300	100815580	10010	10010	10010	10010	0
231	20230608	172200	100815580	10010	10010	10010	10010	0
232	20230608	172100	100815580	10010	10010	10010	10010	0
233	20230608	172000	100815580	10010	10010	10010	10010	0
234	20230608	171900	100815580	10010	10010	10010	10010	0
235	20230608	171800	100815580	10010	10010	10010	10010	0
236	20230608	171700	100815580	10010	10010	10010	10010	0
237	20230608	171600	100815580	10010	10010	10010	10010	0
238	20230608	171500	100815580	10010	10010	10010	10010	0
239	20230608	171400	100815580	10010	10010	10010	10010	0
240	20230608	171300	100815580	10010	10010	10010	10010	0
241	20230608	171200	100815580	10010	10010	10010	10010	0
242	20230608	171100	100815580	10010	10010	10010	10010	121
243	20230608	171000	100815580	10010	10010	10010	10010	0
244	20230608	170900	100815580	10010	10010	10010	10010	0
245	20230608	170800	100815580	10010	10010	10010	10010	0
246	20230608	170700	100815580	10010	10010	10010	10010	0
247	20230608	170600	100815580	10010	10010	10010	10010	0
248	20230608	170500	100815580	10010	10010	10010	10010	0
249	20230608	170400	100815580	10010	10010	10010	10010	0
250	20230608	170300	100815580	10010	10010	10010	10010	0
251	20230608	170200	100815580	10010	10010	10010	10010	0
252	20230608	170100	100815580	10010	10010	10010	10010	0
253	20230608	170000	100815580	10010	10010	10010	10010	0
254	20230608	165900	100815580	10010	10010	10010	10010	0
255	20230608	165800	100815580	10010	10010	10010	10010	0
256	20230608	165700	100815580	10010	10010	10010	10010	0
257	20230608	165600	100815580	10010	10010	10010	10010	0
258	20230608	165500	100815580	10010	10010	10010	10010	0
259	20230608	165400	100815580	10010	10010	10010	10010	0
260	20230608	165300	100815580	10010	10010	10010	10010	0
261	20230608	165200	100815580	10010	10010	10010	10010	0
262	20230608	165100	100815580	10010	10010	10010	10010	0
263	20230608	165000	100815580	10010	10010	10010	10010	0
264	20230608	164900	100815580	10010	10010	10010	10010	0
265	20230608	164800	100815580	10010	10010	10010	10010	0
266	20230608	164700	100815580	10010	10010	10010	10010	0
267	20230608	164600	100815580	10010	10010	10010	10010	0
268	20230608	164500	100815580	10010	10010	10010	10010	0
269	20230608	164400	100815580	10010	10010	10010	10010	0
270	20230608	164300	100815580	10010	10010	10010	10010	0
271	20230608	164200	100815580	10010	10010	10010	10010	0
272	20230608	164100	100815580	10010	10010	10010	10010	121
273	20230608	164000	100815580	10010	10010	10010	10010	0
274	20230608	163900	100815580	10010	10010	10010	10010	0
275	20230608	163800	100815580	10010	10010	10010	10010	0
276	20230608	163700	100815580	10010	10010	10010	10010	0
277	20230608	163600	100815580	10010	10010	10010	10010	0
278	20230608	163500	100815580	10010	10010	10010	10010	0
279	20230608	163400	100815580	10010	10010	10010	10010	0
280	20230608	163300	100815580	10010	10010	10010	10010	0
281	20230608	163200	100815580	10010	10010	10010	10010	0
282	20230608	163100	100815580	10010	10010	10010	10010	0
283	20230608	163000	100815580	10010	10010	10010	10010	0
284	20230608	162900	100815580	10010	10010	10010	10010	0
285	20230608	162800	100815580	10010	10010	10010	10010	0
286	20230608	162700	100815580	10010	10010	10010	10010	0
287	20230608	162600	100815580	10010	10010	10010	10010	0
288	20230608	162500	100815580	10010	10010	10010	10010	0
289	20230608	162400	100815580	10010	10010	10010	10010	0
290	20230608	162300	100815580	10010	10010	10010	10010	0
291	20230608	162200	100815580	10010	10010	10010	10010	0
292	20230608	162100	100815580	10010	10010	10010	10010	0
293	20230608	162000	100815580	10010	10010	10010	10010	0
294	20230608	161900	100815580	10010	10010	10010	10010	0
295	20230608	161800	100815580	10010	10010	10010	10010	0
296	20230608	161700	100815580	10010	10010	10010	10010	0
297	20230608	161600	100815580	10010	10010	10010	10010	0
298	20230608	161500	100815580	10010	10010	10010	10010	0
299	20230608	161400	100815580	10010	10010	10010	10010	0
300	20230608	161300	100815580	10010	10010	10010	10010	0
301	20230608	161200	100815580	10010	10010	10010	10010	0
302	20230608	161100	100815580	10010	10010	10010	10010	121
303	20230608	161000	100815580	10010	10010	10010	10010	0
304	20230608	160900	100815580	10010	10010	10010	10010	0
305	20230608	160800	100815580	10010	10010	10010	10010	0
306	20230608	160700	100815580	10010	10010	10010	10010	0
307	20230608	160600	100815580	10010	10010	10010	10010	0
308	20230608	160500	100815580	10010	10010	10010	10010	0
309	20230608	160400	100815580	10010	10010	10010	10010	0
310	20230608	160300	100815580	10010	10010	10010	10010	0
311	20230608	160200	100815580	10010	10010	10010	10010	0
312	20230608	160100	100815580	10010	10010	10010	10010	0
313	20230608	160000	100815580	10010	10010	10010	10010	0
314	20230608	155900	100815580	10010	10010	10010	10010	0
315	20230608	155800	100815580	10010	10010	10010	10010	0
316	20230608	155700	100815580	10010	10010	10010	10010	0
317	20230608	155600	100815580	10010	10010	10010	10010	0
318	20230608	155500	100815580	10010	10010	10010	10010	0
319	20230608	155400	100815580	10010	10010	10010	10010	0
320	20230608	155300	100815580	10010	10010	10010	10010	0
321	20230608	155200	100815580	10010	10010	10010	10010	0
322	20230608	155100	100815580	10010	10010	10010	10010	0
323	20230608	155000	100815580	10010	10010	10010	10010	0
324	20230608	154900	100815580	10010	10010	10010	10010	0
325	20230608	154800	100815580	10010	10010	10010	10010	0
326	20230608	154700	100815580	10010	10010	10010	10010	0
327	20230608	154600	100815580	10010	10010	10010	10010	0
328	20230608	154500	100815580	10010	10010	10010	10010	0
329	20230608	154400	100815580	10010	10010	10010	10010	0
330	20230608	154300	100815580	10010	10010	10010	10010	0
331	20230608	154200	100815580	10010	10010	10010	10010	0
332	20230608	154100	100815580	10010	10010	10010	10010	121
333	20230608	154000	100815580	10010	10010	10010	10010	0
334	20230608	153900	100815580	10010	10010	10010	10010	0
335	20230608	153800	100815580	10010	10010	10010	10010	0
336	20230608	153700	100815580	10010	10010	10010	10010	0
337	20230608	153600	100815580	10010	10010	10010	10010	0
338	20230608	153500	100815580	10010	10010	10010	10010	0
339	20230608	153400	100815580	10010	10010	10010	10010	0
340	20230608	153300	100815580	10010	10010	10010	10010	0
341	20230608	153200	100815580	10010	10010	10010	10010	0
342	20230608	153100	100815580	10010	10010	10010	10010	0
343	20230608	153000	100815580	10010	10010	10010	10010	121
344	20230608	152900	99604370	10000	10000	10000	10000	0
345	20230608	152800	99604370	10000	10000	10000	10000	0
346	20230608	152700	99604370	10000	10000	10000	10000	0
347	20230608	152600	99604370	10000	10000	10000	10000	0
348	20230608	152500	99604370	10000	10000	10000	10000	0
349	20230608	152400	99604370	10000	10000	10000	10000	0
350	20230608	152300	99604370	10000	10000	10000	10000	0
351	20230608	152200	99604370	10000	10000	10000	10000	0
352	20230608	152100	99604370	10000	10000	10000	10000	0
353	20230608	152000	99604370	10000	10000	10000	10000	0
354	20230608	151900	99604370	10000	10000	10000	10000	0
355	20230608	151800	99604370	10000	10000	10000	10000	0
356	20230608	151700	99604370	10000	10000	10000	10000	0
357	20230608	151600	99604370	10000	10000	10000	10000	0
358	20230608	151500	99604370	10000	10000	10000	10000	0
359	20230608	151400	99604370	10000	10000	10000	10000	0
360	20230608	151300	99604370	10000	10000	10000	10000	0
361	20230608	151200	99604370	10000	10000	10000	10000	0
362	20230608	151100	99604370	10000	10000	10000	10000	0
363	20230608	151000	99604370	10000	10000	10000	10000	0
364	20230608	150900	99604370	10000	10000	10000	10000	0
365	20230608	150800	99604370	10000	10000	10000	10000	0
366	20230608	150700	99604370	10000	10000	10000	10000	0
367	20230608	150600	99604370	10000	10000	10000	10000	0
368	20230608	150500	99604370	10000	10000	10000	10000	0
369	20230608	150400	99604370	10000	10000	10000	10000	0
370	20230608	150300	99604370	10000	10000	10000	10000	0
371	20230608	150200	99604370	10000	10000	10000	10000	0
372	20230608	150100	99604370	10000	10000	10000	10000	0
373	20230608	150000	99604370	10000	10000	10000	10000	0
374	20230608	145900	99604370	10000	10000	10000	10000	0
375	20230608	145800	99604370	10000	10000	10000	10000	0
376	20230608	145700	99604370	10000	10000	10000	10000	0
377	20230608	145600	99604370	10000	10000	10000	10000	0
378	20230608	145500	99604370	10000	10000	10000	10000	0
379	20230608	145400	99604370	10000	10000	10000	10000	0
380	20230608	145300	99604370	10000	10000	10000	10000	0
381	20230608	145200	99604370	10000	10000	10000	10000	0
382	20230608	145100	99604370	10000	10000	10000	10000	0
383	20230608	145000	99604370	10000	10000	10000	10000	0
384	20230608	144900	99604370	10000	10000	10000	10000	0
385	20230608	144800	99604370	10000	10000	10000	10000	76
386	20230608	144700	98844370	10000	10000	10000	10000	0
387	20230608	144600	98844370	10000	10000	10000	10000	0
388	20230608	144500	98844370	10000	10000	10000	10000	0
389	20230608	144400	98844370	10000	10000	10000	10000	0
390	20230608	144300	98844370	10000	10000	10000	10000	0
391	20230608	144200	98844370	10000	10000	10000	10000	0
392	20230608	144100	98844370	10000	10000	10000	10000	0
393	20230608	144000	98844370	10000	10000	10000	10000	0
394	20230608	143900	98844370	10000	10000	10000	10000	0
395	20230608	143800	98844370	10000	10000	10000	10000	0
396	20230608	143700	98844370	10000	10000	10000	10000	0
397	20230608	143600	98844370	10000	10000	10000	10000	0
398	20230608	143500	98844370	10000	10000	10000	10000	0
399	20230608	143400	98844370	10000	10000	10000	10000	0
400	20230608	143300	98844370	10000	10000	10000	10000	0
401	20230608	143200	98844370	10000	10000	10000	10000	0
402	20230608	143100	98844370	10000	10000	10000	10000	0
403	20230608	143000	98844370	10000	10000	10000	10000	0
404	20230608	142900	98844370	10000	10000	10000	10000	0
405	20230608	142800	98844370	10000	10000	10000	10000	0
406	20230608	142700	98844370	10000	10000	10000	10000	0
407	20230608	142600	98844370	10000	10000	10000	10000	0
408	20230608	142500	98844370	10000	10000	10000	10000	0
409	20230608	142400	98844370	10000	10000	10000	10000	0
410	20230608	142300	98844370	10000	10000	10000	10000	0
411	20230608	142200	98844370	10000	10000	10000	10000	0
412	20230608	142100	98844370	10000	10000	10000	10000	0
413	20230608	142000	98844370	10000	10000	10000	10000	0
414	20230608	141900	98844370	10000	10000	10000	10000	0
415	20230608	141800	98844370	10000	10000	10000	10000	0
416	20230608	141700	98844370	10000	10000	10000	10000	0
417	20230608	141600	98844370	10000	10000	10000	10000	0
418	20230608	141500	98844370	10000	10000	10000	10000	0
419	20230608	141400	98844370	10000	10000	10000	10000	0
420	20230608	141300	98844370	10000	10000	10000	10000	0
421	20230608	141200	98844370	10000	10000	10000	10000	0
422	20230608	141100	98844370	10000	10000	10000	10000	0
423	20230608	141000	98844370	10000	10000	10000	10000	0
424	20230608	140900	98844370	10000	10000	10000	10000	0
425	20230608	140800	98844370	10000	10000	10000	10000	0
426	20230608	140700	98844370	10000	10000	10000	10000	100
427	20230608	140600	97844370	10000	10000	10000	10000	0
428	20230608	140500	97844370	10000	10000	10000	10000	100
429	20230608	140400	96844370	10000	10000	10000	10000	0
430	20230608	140300	96844370	10000	10000	10000	10000	0
431	20230608	140200	96844370	10000	10000	10000	10000	0
432	20230608	140100	96844370	10000	10000	10000	10000	0
433	20230608	140000	96844370	10000	10000	10000	10000	0
434	20230608	135900	96844370	10000	10000	10000	10000	0
435	20230608	135800	96844370	10000	10000	10000	10000	0
436	20230608	135700	96844370	10000	10000	10000	10000	0
437	20230608	135600	96844370	10000	10000	10000	10000	0
438	20230608	135500	96844370	10000	10000	10000	10000	0
439	20230608	135400	96844370	10000	10000	10000	10000	0
440	20230608	135300	96844370	10000	10000	10000	10000	0
441	20230608	135200	96844370	10000	10000	10000	10000	0
442	20230608	135100	96844370	10000	10000	10000	10000	0
443	20230608	135000	96844370	10000	10000	10000	10000	0
444	20230608	134900	96844370	10000	10000	10000	10000	0
445	20230608	134800	96844370	10000	10000	10000	10000	0
446	20230608	134700	96844370	10000	10000	10000	10000	0
447	20230608	134600	96844370	10000	10000	10000	10000	0
448	20230608	134500	96844370	10000	10000	10000	10000	0
449	20230608	134400	96844370	10000	10000	10000	10000	0
450	20230608	134300	96844370	10000	10000	10000	10000	0
451	20230608	134200	96844370	10000	10000	10000	10000	0
452	20230608	134100	96844370	10000	10000	10000	10000	0
453	20230608	134000	96844370	10000	10000	10000	10000	0
454	20230608	133900	96844370	10000	10000	10000	10000	0
455	20230608	133800	96844370	10000	10000	10000	10000	0
456	20230608	133700	96844370	10000	10000	10000	10000	0
457	20230608	133600	96844370	10000	10000	10000	10000	0
458	20230608	133500	96844370	10000	10000	10000	10000	0
459	20230608	133400	96844370	10000	10000	10000	10000	0
460	20230608	133300	96844370	10000	10000	10000	10000	0
461	20230608	133200	96844370	10000	10000	10000	10000	0
462	20230608	133100	96844370	10000	10000	10000	10000	600
463	20230608	133000	90844370	9990	9990	9990	9990	0
464	20230608	132900	90844370	9990	9990	9990	9990	0
465	20230608	132800	90844370	9990	9990	9990	9990	0
466	20230608	132700	90844370	9990	9990	9990	9990	0
467	20230608	132600	90844370	9990	9990	9990	9990	0
468	20230608	132500	90844370	9990	9990	9990	9990	0
469	20230608	132400	90844370	9990	9990	9990	9990	0
470	20230608	132300	90844370	9990	9990	9990	9990	0
471	20230608	132200	90844370	9990	9990	9990	9990	0
472	20230608	132100	90844370	9990	9990	9990	9990	0
473	20230608	132000	90844370	9990	9990	9990	9990	700
474	20230608	131900	83851370	9990	9990	9990	9990	0
475	20230608	131800	83851370	9990	9990	9990	9990	0
476	20230608	131700	83851370	9990	9990	9990	9990	0
477	20230608	131600	83851370	9990	9990	9990	9990	0
478	20230608	131500	83851370	9990	9990	9990	9990	0
479	20230608	131400	83851370	9990	9990	9990	9990	0
480	20230608	131300	83851370	9990	9990	9990	9990	0
481	20230608	131200	83851370	9990	9990	9990	9990	0
482	20230608	131100	83851370	9990	9990	9990	9990	0
483	20230608	131000	83851370	9990	9990	9990	9990	0
484	20230608	130900	83851370	9990	9990	9990	9990	0
485	20230608	130800	83851370	9990	9990	9990	9990	0
486	20230608	130700	83851370	9990	9990	9990	9990	0
487	20230608	130600	83851370	9990	9990	9990	9990	0
488	20230608	130500	83851370	9990	9990	9990	9990	0
489	20230608	130400	83851370	9990	9990	9990	9990	0
490	20230608	130300	83851370	9990	9990	9990	9990	0
491	20230608	130200	83851370	9990	9990	9990	9990	0
492	20230608	130100	83851370	9990	9990	9990	9990	0
493	20230608	130000	83851370	9990	9990	9990	9990	0
494	20230608	125900	83851370	9990	9990	9990	9990	0
495	20230608	125800	83851370	9990	9990	9990	9990	0
496	20230608	125700	83851370	9990	9990	9990	9990	0
497	20230608	125600	83851370	9990	9990	9990	9990	0
498	20230608	125500	83851370	9990	9990	9990	9990	0
499	20230608	125400	83851370	9990	9990	9990	9990	0
500	20230608	125300	83851370	9990	9990	9990	9990	0
501	20230608	125200	83851370	9990	9990	9990	9990	868
502	20230608	125100	75180050	10000	10000	10000	10000	0
503	20230608	125000	75180050	10000	10000	10000	10000	0
504	20230608	124900	75180050	10000	10000	10000	10000	0
505	20230608	124800	75180050	10000	10000	10000	10000	0
506	20230608	124700	75180050	10000	10000	10000	10000	0
507	20230608	124600	75180050	10000	10000	10000	10000	132
508	20230608	124500	73860050	10000	10000	10000	10000	0
509	20230608	124400	73860050	10000	10000	10000	10000	0
510	20230608	124300	73860050	10000	10000	10000	10000	0
511	20230608	124200	73860050	10000	10000	10000	10000	128
512	20230608	124100	72580050	10000	10000	10000	10000	0
513	20230608	124000	72580050	10000	10000	10000	10000	0
514	20230608	123900	72580050	10000	10000	10000	10000	0
515	20230608	123800	72580050	10000	10000	10000	10000	0
516	20230608	123700	72580050	10000	10000	10000	10000	0
517	20230608	123600	72580050	10000	10000	10000	10000	0
518	20230608	123500	72580050	10000	10000	10000	10000	0
519	20230608	123400	72580050	10000	10000	10000	10000	0
520	20230608	123300	72580050	10000	10000	10000	10000	0
521	20230608	123200	72580050	10000	10000	10000	10000	0
522	20230608	123100	72580050	10000	10000	10000	10000	0
523	20230608	123000	72580050	10000	10000	10000	10000	0
524	20230608	122900	72580050	10000	10000	10000	10000	0
525	20230608	122800	72580050	10000	10000	10000	10000	0
526	20230608	122700	72580050	10000	10000	10000	10000	0
527	20230608	122600	72580050	10000	10000	10000	10000	0
528	20230608	122500	72580050	10000	10000	10000	10000	0
529	20230608	122400	72580050	10000	10000	10000	10000	0
530	20230608	122300	72580050	10000	10000	10000	10000	0
531	20230608	122200	72580050	10000	10000	10000	10000	0
532	20230608	122100	72580050	10000	10000	10000	10000	0
533	20230608	122000	72580050	10000	10000	10000	10000	100
534	20230608	121900	71580050	10000	10000	10000	10000	0
535	20230608	121800	71580050	10000	10000	10000	10000	0
536	20230608	121700	71580050	10000	10000	10000	10000	900
537	20230608	121600	62580050	10000	10000	10000	10000	0
538	20230608	121500	62580050	10000	10000	10000	10000	0
539	20230608	121400	62580050	10000	10000	10000	10000	517
540	20230608	121300	57410050	10000	10000	10000	10000	0
541	20230608	121200	57410050	10000	10000	10000	10000	0
542	20230608	121100	57410050	10000	10000	10000	10000	0
543	20230608	121000	57410050	10000	10000	10000	10000	0
544	20230608	120900	57410050	10000	10000	10000	10000	0
545	20230608	120800	57410050	10000	10000	10000	10000	0
546	20230608	120700	57410050	10000	10000	10000	10000	0
547	20230608	120600	57410050	10000	10000	10000	10000	0
548	20230608	120500	57410050	10000	10000	10000	10000	0
549	20230608	120400	57410050	10000	10000	10000	10000	0
550	20230608	120300	57410050	10000	10000	10000	10000	0
551	20230608	120200	57410050	10000	10000	10000	10000	0
552	20230608	120100	57410050	10000	10000	10000	10000	0
553	20230608	120000	57410050	10000	10000	10000	10000	0
554	20230608	115900	57410050	10000	10000	10000	10000	0
555	20230608	115800	57410050	10000	10000	10000	10000	0
556	20230608	115700	57410050	10000	10000	10000	10000	0
557	20230608	115600	57410050	10000	10000	10000	10000	0
558	20230608	115500	57410050	10000	10000	10000	10000	2
559	20230608	115400	57390050	10000	10000	10000	10000	0
560	20230608	115300	57390050	10000	10000	10000	10000	0
561	20230608	115200	57390050	10000	10000	10000	10000	0
562	20230608	115100	57390050	10000	10000	10000	10000	0
563	20230608	115000	57390050	10000	10000	10000	10000	70
564	20230608	114900	56690050	10000	10000	10000	10000	0
565	20230608	114800	56690050	10000	10000	10000	10000	0
566	20230608	114700	56690050	10000	10000	10000	10000	0
567	20230608	114600	56690050	10000	10000	10000	10000	0
568	20230608	114500	56690050	10000	10000	10000	10000	0
569	20230608	114400	56690050	10000	10000	10000	10000	0
570	20230608	114300	56690050	10000	10000	10000	10000	0
571	20230608	114200	56690050	10000	10000	10000	10000	0
572	20230608	114100	56690050	10000	10000	10000	10000	0
573	20230608	114000	56690050	10000	10000	10000	10000	0
574	20230608	113900	56690050	10000	10000	10000	10000	0
575	20230608	113800	56690050	10000	10000	10000	10000	0
576	20230608	113700	56690050	10000	10000	10000	10000	0
577	20230608	113600	56690050	10000	10000	10000	10000	0
578	20230608	113500	56690050	10000	10000	10000	10000	0
579	20230608	113400	56690050	10000	10000	10000	10000	0
580	20230608	113300	56690050	10000	10000	10000	10000	0
581	20230608	113200	56690050	10000	10000	10000	10000	0
582	20230608	113100	56690050	10000	10000	10000	10000	0
583	20230608	113000	56690050	10000	10000	10000	10000	0
584	20230608	112900	56690050	10000	10000	10000	10000	0
585	20230608	112800	56690050	10000	10000	10000	10000	0
586	20230608	112700	56690050	10000	10000	10000	10000	0
587	20230608	112600	56690050	10000	10000	10000	10000	0
588	20230608	112500	56690050	10000	10000	10000	10000	0
589	20230608	112400	56690050	10000	10000	10000	10000	0
590	20230608	112300	56690050	10000	10000	10000	10000	0
591	20230608	112200	56690050	10000	10000	10000	10000	0
592	20230608	112100	56690050	10000	10000	10000	10000	0
593	20230608	112000	56690050	10000	10000	10000	10000	0
594	20230608	111900	56690050	10000	10000	10000	10000	0
595	20230608	111800	56690050	10000	10000	10000	10000	0
596	20230608	111700	56690050	10000	10000	10000	10000	0
597	20230608	111600	56690050	10000	10000	10000	10000	0
598	20230608	111500	56690050	10000	10000	10000	10000	0
599	20230608	111400	56690050	10000	10000	10000	10000	0
600	20230608	111300	56690050	10000	10000	10000	10000	0
601	20230608	111200	56690050	10000	10000	10000	10000	0
602	20230608	111100	56690050	10000	10000	10000	10000	0
603	20230608	111000	56690050	10000	10000	10000	10000	0
604	20230608	110900	56690050	10000	10000	10000	10000	0
605	20230608	110800	56690050	10000	10000	10000	10000	0
606	20230608	110700	56690050	10000	10000	10000	10000	0
607	20230608	110600	56690050	10000	10000	10000	10000	0
608	20230608	110500	56690050	10000	10000	10000	10000	0
609	20230608	110400	56690050	10000	10000	10000	10000	0
610	20230608	110300	56690050	10000	10000	10000	10000	0
611	20230608	110200	56690050	10000	10000	10000	10000	0
612	20230608	110100	56690050	10000	10000	10000	10000	2500
613	20230608	110000	31690050	10000	10000	10000	10000	0
614	20230608	105900	31690050	10000	10000	10000	10000	0
615	20230608	105800	31690050	10000	10000	10000	10000	0
616	20230608	105700	31690050	10000	10000	10000	10000	0
617	20230608	105600	31690050	10000	10000	10000	10000	0
618	20230608	105500	31690050	10000	10000	10000	10000	0
619	20230608	105400	31690050	10000	10000	10000	10000	0
620	20230608	105300	31690050	10000	10000	10000	10000	0
621	20230608	105200	31690050	10000	10000	10000	10000	0
622	20230608	105100	31690050	10000	10000	10000	10000	0
623	20230608	105000	31690050	10000	10000	10000	10000	0
624	20230608	104900	31690050	10000	10000	10000	10000	0
625	20230608	104800	31690050	10000	10000	10000	10000	0
626	20230608	104700	31690050	10000	10000	10000	10000	0
627	20230608	104600	31690050	10000	10000	10000	10000	0
628	20230608	104500	31690050	10000	10000	10000	10000	0
629	20230608	104400	31690050	10000	10000	10000	10000	0
630	20230608	104300	31690050	10000	10000	10000	10000	4
631	20230608	104200	31650050	10000	10000	10000	10000	0
632	20230608	104100	31650050	10000	10000	10000	10000	0
633	20230608	104000	31650050	10000	10000	10000	10000	0
634	20230608	103900	31650050	10000	10000	10000	10000	0
635	20230608	103800	31650050	10000	10000	10000	10000	0
636	20230608	103700	31650050	10000	10000	10000	10000	0
637	20230608	103600	31650050	10000	10000	10000	10000	0
638	20230608	103500	31650050	10000	10000	10000	10000	0
639	20230608	103400	31650050	10000	10000	10000	10000	0
640	20230608	103300	31650050	10000	10000	10000	10000	0
641	20230608	103200	31650050	10000	10000	10000	10000	0
642	20230608	103100	31650050	10000	10000	10000	10000	0
643	20230608	103000	31650050	10000	10000	10000	10000	0
644	20230608	102900	31650050	10000	10000	10000	10000	0
645	20230608	102800	31650050	10000	10010	10010	10000	10
646	20230608	102700	31550000	10000	10000	10000	10000	0
647	20230608	102600	31550000	10000	10000	10000	10000	0
648	20230608	102500	31550000	10000	10000	10000	10000	0
649	20230608	102400	31550000	10000	10000	10000	10000	0
650	20230608	102300	31550000	10000	10000	10000	10000	0
651	20230608	102200	31550000	10000	10000	10000	10000	0
652	20230608	102100	31550000	10000	10000	10000	10000	0
653	20230608	102000	31550000	10000	10000	10000	10000	0
654	20230608	101900	31550000	10000	10000	10000	10000	0
655	20230608	101800	31550000	10000	10000	10000	10000	0
656	20230608	101700	31550000	10000	10000	10000	10000	0
657	20230608	101600	31550000	10000	10000	10000	10000	0
658	20230608	101500	31550000	10000	10000	10000	10000	0
659	20230608	101400	31550000	10000	10000	10000	10000	0
660	20230608	101300	31550000	10000	10000	10000	10000	0
661	20230608	101200	31550000	10000	10000	10000	10000	0
662	20230608	101100	31550000	10000	10000	10000	10000	0
663	20230608	101000	31550000	10000	10000	10000	10000	0
664	20230608	100900	31550000	10000	10000	10000	10000	0
665	20230608	100800	31550000	10000	10000	10000	10000	0
666	20230608	100700	31550000	10000	10000	10000	10000	0
667	20230608	100600	31550000	10000	10000	10000	10000	0
668	20230608	100500	31550000	10000	10000	10000	10000	0
669	20230608	100400	31550000	10000	10000	10000	10000	0
670	20230608	100300	31550000	10000	10000	10000	10000	0
671	20230608	100200	31550000	10000	10000	10000	10000	0
672	20230608	100100	31550000	10000	10000	10000	10000	0
673	20230608	100000	31550000	10000	10000	10000	10000	0
674	20230608	095900	31550000	10000	10000	10000	10000	0
675	20230608	095800	31550000	10000	10000	10000	10000	0
676	20230608	095700	31550000	10000	10000	10000	10000	0
677	20230608	095600	31550000	10000	10000	10000	10000	2289
678	20230608	095500	8660000	10000	10000	10000	10000	0
679	20230608	095400	8660000	10000	10000	10000	10000	0
680	20230608	095300	8660000	10000	10000	10000	10000	0
681	20230608	095200	8660000	10000	10000	10000	10000	0
682	20230608	095100	8660000	10000	10000	10000	10000	0
683	20230608	095000	8660000	10000	10000	10000	10000	494
684	20230608	094900	3720000	10000	10000	10000	10000	0
685	20230608	094800	3720000	10000	10000	10000	10000	0
686	20230608	094700	3720000	10000	10000	10000	10000	202
687	20230608	094600	1700000	10000	10000	10000	10000	0
688	20230608	094500	1700000	10000	10000	10000	10000	0
689	20230608	094400	1700000	10000	10000	10000	10000	0
690	20230608	094300	1700000	10000	10000	10000	10000	0
691	20230608	094200	1700000	10000	10000	10000	10000	0
692	20230608	094100	1700000	10000	10000	10000	10000	0
693	20230608	094000	1700000	10000	10000	10000	10000	0
694	20230608	093900	1700000	10000	10000	10000	10000	0
695	20230608	093800	1700000	10000	10000	10000	10000	0
696	20230608	093700	1700000	10000	10000	10000	10000	70
697	20230608	093600	1000000	10000	10000	10000	10000	0
698	20230608	093500	1000000	10000	10000	10000	10000	0
699	20230608	093400	1000000	10000	10000	10000	10000	0
700	20230608	093300	1000000	10000	10000	10000	10000	0
701	20230608	093200	1000000	10000	10000	10000	10000	0
702	20230608	093100	1000000	10000	10000	10000	10000	0
703	20230608	093000	1000000	10000	10000	10000	10000	0
704	20230608	092900	1000000	10000	10000	10000	10000	0
705	20230608	092800	1000000	10000	10000	10000	10000	0
706	20230608	092700	1000000	10000	10000	10000	10000	0
707	20230608	092600	1000000	10000	10000	10000	10000	0
708	20230608	092500	1000000	10000	10000	10000	10000	0
709	20230608	092400	1000000	10000	10000	10000	10000	0
710	20230608	092300	1000000	10000	10000	10000	10000	100
711	20230608	092200	0	10000	10000	10000	10000	0
712	20230608	092100	0	10000	10000	10000	10000	0
713	20230608	092000	0	10000	10000	10000	10000	0
714	20230608	091900	0	10000	10000	10000	10000	0
715	20230608	091800	0	10000	10000	10000	10000	0
716	20230608	091700	0	10000	10000	10000	10000	0
717	20230608	091600	0	10000	10000	10000	10000	0
718	20230608	091500	0	10000	10000	10000	10000	0
719	20230608	091400	0	10000	10000	10000	10000	0
720	20230608	091300	0	10000	10000	10000	10000	0
721	20230608	091200	0	10000	10000	10000	10000	0
722	20230608	091100	0	10000	10000	10000	10000	0
723	20230608	091000	0	10000	10000	10000	10000	0
724	20230608	090900	0	10000	10000	10000	10000	0
725	20230608	090800	0	10000	10000	10000	10000	0
726	20230608	090700	0	10000	10000	10000	10000	0
727	20230608	090600	0	10000	10000	10000	10000	0
728	20230608	090500	0	10000	10000	10000	10000	0
729	20230608	090400	0	10000	10000	10000	10000	0
730	20230608	090300	0	10000	10000	10000	10000	0
731	20230608	090200	0	10000	10000	10000	10000	0
732	20230608	090100	0	10000	10000	10000	10000	0
733	20230608	090000	0	10000	10000	10000	10000	0