KissMeData/380440/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	205700	78364440	10000	10000	10000	10000	6
3	20230602	205600	78364440	10000	10000	10000	10000	0
4	20230602	205500	78364440	10000	10000	10000	10000	0
5	20230602	205400	78364440	10000	10000	10000	10000	0
6	20230602	205300	78364440	10000	10000	10000	10000	0
7	20230602	205200	78364440	10000	10000	10000	10000	0
8	20230602	205100	78364440	10000	10000	10000	10000	0
9	20230602	205000	78364440	10000	10000	10000	10000	0
10	20230602	204900	78364440	10000	10000	10000	10000	0
11	20230602	204800	78364440	10000	10000	10000	10000	0
12	20230602	204700	78364440	10000	10000	10000	10000	0
13	20230602	204600	78364440	10000	10000	10000	10000	0
14	20230602	204500	78364440	10000	10000	10000	10000	0
15	20230602	204400	78364440	10000	10000	10000	10000	0
16	20230602	204300	78364440	10000	10000	10000	10000	0
17	20230602	204200	78364440	10000	10000	10000	10000	0
18	20230602	204100	78364440	10000	10000	10000	10000	0
19	20230602	204000	78364440	10000	10000	10000	10000	0
20	20230602	203900	78364440	10000	10000	10000	10000	0
21	20230602	203800	78364440	10000	10000	10000	10000	0
22	20230602	203700	78364440	10000	10000	10000	10000	0
23	20230602	203600	78364440	10000	10000	10000	10000	0
24	20230602	203500	78364440	10000	10000	10000	10000	0
25	20230602	203400	78364440	10000	10000	10000	10000	0
26	20230602	203300	78364440	10000	10000	10000	10000	0
27	20230602	203200	78364440	10000	10000	10000	10000	0
28	20230602	203100	78364440	10000	10000	10000	10000	0
29	20230602	203000	78364440	10000	10000	10000	10000	0
30	20230602	202900	78364440	10000	10000	10000	10000	0
31	20230602	202800	78364440	10000	10000	10000	10000	0
32	20230602	202700	78364440	10000	10000	10000	10000	6
33	20230602	202600	78364440	10000	10000	10000	10000	0
34	20230602	202500	78364440	10000	10000	10000	10000	0
35	20230602	202400	78364440	10000	10000	10000	10000	0
36	20230602	202300	78364440	10000	10000	10000	10000	0
37	20230602	202200	78364440	10000	10000	10000	10000	0
38	20230602	202100	78364440	10000	10000	10000	10000	0
39	20230602	202000	78364440	10000	10000	10000	10000	0
40	20230602	201900	78364440	10000	10000	10000	10000	0
41	20230602	201800	78364440	10000	10000	10000	10000	0
42	20230602	201700	78364440	10000	10000	10000	10000	0
43	20230602	201600	78364440	10000	10000	10000	10000	0
44	20230602	201500	78364440	10000	10000	10000	10000	0
45	20230602	201400	78364440	10000	10000	10000	10000	0
46	20230602	201300	78364440	10000	10000	10000	10000	0
47	20230602	201200	78364440	10000	10000	10000	10000	0
48	20230602	201100	78364440	10000	10000	10000	10000	0
49	20230602	201000	78364440	10000	10000	10000	10000	0
50	20230602	200900	78364440	10000	10000	10000	10000	0
51	20230602	200800	78364440	10000	10000	10000	10000	0
52	20230602	200700	78364440	10000	10000	10000	10000	0
53	20230602	200600	78364440	10000	10000	10000	10000	0
54	20230602	200500	78364440	10000	10000	10000	10000	0
55	20230602	200400	78364440	10000	10000	10000	10000	0
56	20230602	200300	78364440	10000	10000	10000	10000	0
57	20230602	200200	78364440	10000	10000	10000	10000	0
58	20230602	200100	78364440	10000	10000	10000	10000	0
59	20230602	200000	78364440	10000	10000	10000	10000	0
60	20230602	195900	78364440	10000	10000	10000	10000	0
61	20230602	195800	78364440	10000	10000	10000	10000	0
62	20230602	195700	78364440	10000	10000	10000	10000	6
63	20230602	195600	78364440	10000	10000	10000	10000	0
64	20230602	195500	78364440	10000	10000	10000	10000	0
65	20230602	195400	78364440	10000	10000	10000	10000	0
66	20230602	195300	78364440	10000	10000	10000	10000	0
67	20230602	195200	78364440	10000	10000	10000	10000	0
68	20230602	195100	78364440	10000	10000	10000	10000	0
69	20230602	195000	78364440	10000	10000	10000	10000	0
70	20230602	194900	78364440	10000	10000	10000	10000	0
71	20230602	194800	78364440	10000	10000	10000	10000	0
72	20230602	194700	78364440	10000	10000	10000	10000	0
73	20230602	194600	78364440	10000	10000	10000	10000	0
74	20230602	194500	78364440	10000	10000	10000	10000	0
75	20230602	194400	78364440	10000	10000	10000	10000	0
76	20230602	194300	78364440	10000	10000	10000	10000	0
77	20230602	194200	78364440	10000	10000	10000	10000	0
78	20230602	194100	78364440	10000	10000	10000	10000	0
79	20230602	194000	78364440	10000	10000	10000	10000	0
80	20230602	193900	78364440	10000	10000	10000	10000	0
81	20230602	193800	78364440	10000	10000	10000	10000	0
82	20230602	193700	78364440	10000	10000	10000	10000	0
83	20230602	193600	78364440	10000	10000	10000	10000	0
84	20230602	193500	78364440	10000	10000	10000	10000	0
85	20230602	193400	78364440	10000	10000	10000	10000	0
86	20230602	193300	78364440	10000	10000	10000	10000	0
87	20230602	193200	78364440	10000	10000	10000	10000	0
88	20230602	193100	78364440	10000	10000	10000	10000	0
89	20230602	193000	78364440	10000	10000	10000	10000	0
90	20230602	192900	78364440	10000	10000	10000	10000	0
91	20230602	192800	78364440	10000	10000	10000	10000	0
92	20230602	192700	78364440	10000	10000	10000	10000	6
93	20230602	192600	78364440	10000	10000	10000	10000	0
94	20230602	192500	78364440	10000	10000	10000	10000	0
95	20230602	192400	78364440	10000	10000	10000	10000	0
96	20230602	192300	78364440	10000	10000	10000	10000	0
97	20230602	192200	78364440	10000	10000	10000	10000	0
98	20230602	192100	78364440	10000	10000	10000	10000	0
99	20230602	192000	78364440	10000	10000	10000	10000	0
100	20230602	191900	78364440	10000	10000	10000	10000	0
101	20230602	191800	78364440	10000	10000	10000	10000	0
102	20230602	191700	78364440	10000	10000	10000	10000	0
103	20230602	191600	78364440	10000	10000	10000	10000	0
104	20230602	191500	78364440	10000	10000	10000	10000	0
105	20230602	191400	78364440	10000	10000	10000	10000	0
106	20230602	191300	78364440	10000	10000	10000	10000	0
107	20230602	191200	78364440	10000	10000	10000	10000	0
108	20230602	191100	78364440	10000	10000	10000	10000	0
109	20230602	191000	78364440	10000	10000	10000	10000	0
110	20230602	190900	78364440	10000	10000	10000	10000	0
111	20230602	190800	78364440	10000	10000	10000	10000	0
112	20230602	190700	78364440	10000	10000	10000	10000	0
113	20230602	190600	78364440	10000	10000	10000	10000	0
114	20230602	190500	78364440	10000	10000	10000	10000	0
115	20230602	190400	78364440	10000	10000	10000	10000	0
116	20230602	190300	78364440	10000	10000	10000	10000	0
117	20230602	190200	78364440	10000	10000	10000	10000	0
118	20230602	190100	78364440	10000	10000	10000	10000	0
119	20230602	190000	78364440	10000	10000	10000	10000	0
120	20230602	185900	78364440	10000	10000	10000	10000	0
121	20230602	185800	78364440	10000	10000	10000	10000	0
122	20230602	185700	78364440	10000	10000	10000	10000	6
123	20230602	185600	78364440	10000	10000	10000	10000	0
124	20230602	185500	78364440	10000	10000	10000	10000	0
125	20230602	185400	78364440	10000	10000	10000	10000	0
126	20230602	185300	78364440	10000	10000	10000	10000	0
127	20230602	185200	78364440	10000	10000	10000	10000	0
128	20230602	185100	78364440	10000	10000	10000	10000	0
129	20230602	185000	78364440	10000	10000	10000	10000	0
130	20230602	184900	78364440	10000	10000	10000	10000	0
131	20230602	184800	78364440	10000	10000	10000	10000	0
132	20230602	184700	78364440	10000	10000	10000	10000	0
133	20230602	184600	78364440	10000	10000	10000	10000	0
134	20230602	184500	78364440	10000	10000	10000	10000	0
135	20230602	184400	78364440	10000	10000	10000	10000	0
136	20230602	184300	78364440	10000	10000	10000	10000	0
137	20230602	184200	78364440	10000	10000	10000	10000	0
138	20230602	184100	78364440	10000	10000	10000	10000	0
139	20230602	184000	78364440	10000	10000	10000	10000	0
140	20230602	183900	78364440	10000	10000	10000	10000	0
141	20230602	183800	78364440	10000	10000	10000	10000	0
142	20230602	183700	78364440	10000	10000	10000	10000	0
143	20230602	183600	78364440	10000	10000	10000	10000	0
144	20230602	183500	78364440	10000	10000	10000	10000	0
145	20230602	183400	78364440	10000	10000	10000	10000	0
146	20230602	183300	78364440	10000	10000	10000	10000	0
147	20230602	183200	78364440	10000	10000	10000	10000	0
148	20230602	183100	78364440	10000	10000	10000	10000	0
149	20230602	183000	78364440	10000	10000	10000	10000	0
150	20230602	182900	78364440	10000	10000	10000	10000	0
151	20230602	182800	78364440	10000	10000	10000	10000	0
152	20230602	182700	78364440	10000	10000	10000	10000	6
153	20230602	182600	78364440	10000	10000	10000	10000	0
154	20230602	182500	78364440	10000	10000	10000	10000	0
155	20230602	182400	78364440	10000	10000	10000	10000	0
156	20230602	182300	78364440	10000	10000	10000	10000	0
157	20230602	182200	78364440	10000	10000	10000	10000	0
158	20230602	182100	78364440	10000	10000	10000	10000	0
159	20230602	182000	78364440	10000	10000	10000	10000	0
160	20230602	181900	78364440	10000	10000	10000	10000	0
161	20230602	181800	78364440	10000	10000	10000	10000	0
162	20230602	181700	78364440	10000	10000	10000	10000	0
163	20230602	181600	78364440	10000	10000	10000	10000	0
164	20230602	181500	78364440	10000	10000	10000	10000	0
165	20230602	181400	78364440	10000	10000	10000	10000	0
166	20230602	181300	78364440	10000	10000	10000	10000	0
167	20230602	181200	78364440	10000	10000	10000	10000	0
168	20230602	181100	78364440	10000	10000	10000	10000	0
169	20230602	181000	78364440	10000	10000	10000	10000	0
170	20230602	180900	78364440	10000	10000	10000	10000	0
171	20230602	180800	78364440	10000	10000	10000	10000	0
172	20230602	180700	78364440	10000	10000	10000	10000	0
173	20230602	180600	78364440	10000	10000	10000	10000	0
174	20230602	180500	78364440	10000	10000	10000	10000	0
175	20230602	180400	78364440	10000	10000	10000	10000	0
176	20230602	180300	78364440	10000	10000	10000	10000	0
177	20230602	180200	78364440	10000	10000	10000	10000	0
178	20230602	180100	78364440	10000	10000	10000	10000	0
179	20230602	180000	78364440	10000	10000	10000	10000	0
180	20230602	175900	78364440	10000	10000	10000	10000	0
181	20230602	175800	78364440	10000	10000	10000	10000	0
182	20230602	175700	78364440	10000	10000	10000	10000	6
183	20230602	175600	78364440	10000	10000	10000	10000	0
184	20230602	175500	78364440	10000	10000	10000	10000	0
185	20230602	175400	78364440	10000	10000	10000	10000	0
186	20230602	175300	78364440	10000	10000	10000	10000	0
187	20230602	175200	78364440	10000	10000	10000	10000	0
188	20230602	175100	78364440	10000	10000	10000	10000	0
189	20230602	175000	78364440	10000	10000	10000	10000	0
190	20230602	174900	78364440	10000	10000	10000	10000	0
191	20230602	174800	78364440	10000	10000	10000	10000	0
192	20230602	174700	78364440	10000	10000	10000	10000	0
193	20230602	174600	78364440	10000	10000	10000	10000	0
194	20230602	174500	78364440	10000	10000	10000	10000	0
195	20230602	174400	78364440	10000	10000	10000	10000	0
196	20230602	174300	78364440	10000	10000	10000	10000	0
197	20230602	174200	78364440	10000	10000	10000	10000	0
198	20230602	174100	78364440	10000	10000	10000	10000	0
199	20230602	174000	78364440	10000	10000	10000	10000	0
200	20230602	173900	78364440	10000	10000	10000	10000	0
201	20230602	173800	78364440	10000	10000	10000	10000	0
202	20230602	173700	78364440	10000	10000	10000	10000	0
203	20230602	173600	78364440	10000	10000	10000	10000	0
204	20230602	173500	78364440	10000	10000	10000	10000	0
205	20230602	173400	78364440	10000	10000	10000	10000	0
206	20230602	173300	78364440	10000	10000	10000	10000	0
207	20230602	173200	78364440	10000	10000	10000	10000	0
208	20230602	173100	78364440	10000	10000	10000	10000	0
209	20230602	173000	78364440	10000	10000	10000	10000	0
210	20230602	172900	78364440	10000	10000	10000	10000	0
211	20230602	172800	78364440	10000	10000	10000	10000	0
212	20230602	172700	78364440	10000	10000	10000	10000	6
213	20230602	172600	78364440	10000	10000	10000	10000	0
214	20230602	172500	78364440	10000	10000	10000	10000	0
215	20230602	172400	78364440	10000	10000	10000	10000	0
216	20230602	172300	78364440	10000	10000	10000	10000	0
217	20230602	172200	78364440	10000	10000	10000	10000	0
218	20230602	172100	78364440	10000	10000	10000	10000	0
219	20230602	172000	78364440	10000	10000	10000	10000	0
220	20230602	171900	78364440	10000	10000	10000	10000	0
221	20230602	171800	78364440	10000	10000	10000	10000	0
222	20230602	171700	78364440	10000	10000	10000	10000	0
223	20230602	171600	78364440	10000	10000	10000	10000	0
224	20230602	171500	78364440	10000	10000	10000	10000	0
225	20230602	171400	78364440	10000	10000	10000	10000	0
226	20230602	171300	78364440	10000	10000	10000	10000	0
227	20230602	171200	78364440	10000	10000	10000	10000	0
228	20230602	171100	78364440	10000	10000	10000	10000	0
229	20230602	171000	78364440	10000	10000	10000	10000	0
230	20230602	170900	78364440	10000	10000	10000	10000	0
231	20230602	170800	78364440	10000	10000	10000	10000	0
232	20230602	170700	78364440	10000	10000	10000	10000	0
233	20230602	170600	78364440	10000	10000	10000	10000	0
234	20230602	170500	78364440	10000	10000	10000	10000	0
235	20230602	170400	78364440	10000	10000	10000	10000	0
236	20230602	170300	78364440	10000	10000	10000	10000	0
237	20230602	170200	78364440	10000	10000	10000	10000	0
238	20230602	170100	78364440	10000	10000	10000	10000	0
239	20230602	170000	78364440	10000	10000	10000	10000	0
240	20230602	165900	78364440	10000	10000	10000	10000	0
241	20230602	165800	78364440	10000	10000	10000	10000	0
242	20230602	165700	78364440	10000	10000	10000	10000	6
243	20230602	165600	78364440	10000	10000	10000	10000	0
244	20230602	165500	78364440	10000	10000	10000	10000	0
245	20230602	165400	78364440	10000	10000	10000	10000	0
246	20230602	165300	78364440	10000	10000	10000	10000	0
247	20230602	165200	78364440	10000	10000	10000	10000	0
248	20230602	165100	78364440	10000	10000	10000	10000	0
249	20230602	165000	78364440	10000	10000	10000	10000	0
250	20230602	164900	78364440	10000	10000	10000	10000	0
251	20230602	164800	78364440	10000	10000	10000	10000	0
252	20230602	164700	78364440	10000	10000	10000	10000	0
253	20230602	164600	78364440	10000	10000	10000	10000	0
254	20230602	164500	78364440	10000	10000	10000	10000	0
255	20230602	164400	78364440	10000	10000	10000	10000	0
256	20230602	164300	78364440	10000	10000	10000	10000	0
257	20230602	164200	78364440	10000	10000	10000	10000	0
258	20230602	164100	78364440	10000	10000	10000	10000	0
259	20230602	164000	78364440	10000	10000	10000	10000	0
260	20230602	163900	78364440	10000	10000	10000	10000	0
261	20230602	163800	78364440	10000	10000	10000	10000	0
262	20230602	163700	78364440	10000	10000	10000	10000	0
263	20230602	163600	78364440	10000	10000	10000	10000	0
264	20230602	163500	78364440	10000	10000	10000	10000	0
265	20230602	163400	78364440	10000	10000	10000	10000	0
266	20230602	163300	78364440	10000	10000	10000	10000	0
267	20230602	163200	78364440	10000	10000	10000	10000	0
268	20230602	163100	78364440	10000	10000	10000	10000	0
269	20230602	163000	78364440	10000	10000	10000	10000	0
270	20230602	162900	78364440	10000	10000	10000	10000	0
271	20230602	162800	78364440	10000	10000	10000	10000	0
272	20230602	162700	78364440	10000	10000	10000	10000	6
273	20230602	162600	78364440	10000	10000	10000	10000	0
274	20230602	162500	78364440	10000	10000	10000	10000	0
275	20230602	162400	78364440	10000	10000	10000	10000	0
276	20230602	162300	78364440	10000	10000	10000	10000	0
277	20230602	162200	78364440	10000	10000	10000	10000	0
278	20230602	162100	78364440	10000	10000	10000	10000	0
279	20230602	162000	78364440	10000	10000	10000	10000	0
280	20230602	161900	78364440	10000	10000	10000	10000	0
281	20230602	161800	78364440	10000	10000	10000	10000	0
282	20230602	161700	78364440	10000	10000	10000	10000	0
283	20230602	161600	78364440	10000	10000	10000	10000	0
284	20230602	161500	78364440	10000	10000	10000	10000	0
285	20230602	161400	78364440	10000	10000	10000	10000	0
286	20230602	161300	78364440	10000	10000	10000	10000	0
287	20230602	161200	78364440	10000	10000	10000	10000	0
288	20230602	161100	78364440	10000	10000	10000	10000	0
289	20230602	161000	78364440	10000	10000	10000	10000	0
290	20230602	160900	78364440	10000	10000	10000	10000	0
291	20230602	160800	78364440	10000	10000	10000	10000	0
292	20230602	160700	78364440	10000	10000	10000	10000	0
293	20230602	160600	78364440	10000	10000	10000	10000	0
294	20230602	160500	78364440	10000	10000	10000	10000	0
295	20230602	160400	78364440	10000	10000	10000	10000	0
296	20230602	160300	78364440	10000	10000	10000	10000	0
297	20230602	160200	78364440	10000	10000	10000	10000	0
298	20230602	160100	78364440	10000	10000	10000	10000	0
299	20230602	160000	78364440	10000	10000	10000	10000	0
300	20230602	155900	78364440	10000	10000	10000	10000	0
301	20230602	155800	78364440	10000	10000	10000	10000	0
302	20230602	155700	78364440	10000	10000	10000	10000	6
303	20230602	155600	78364440	10000	10000	10000	10000	0
304	20230602	155500	78364440	10000	10000	10000	10000	0
305	20230602	155400	78364440	10000	10000	10000	10000	0
306	20230602	155300	78364440	10000	10000	10000	10000	0
307	20230602	155200	78364440	10000	10000	10000	10000	0
308	20230602	155100	78364440	10000	10000	10000	10000	0
309	20230602	155000	78364440	10000	10000	10000	10000	0
310	20230602	154900	78364440	10000	10000	10000	10000	0
311	20230602	154800	78364440	10000	10000	10000	10000	0
312	20230602	154700	78364440	10000	10000	10000	10000	0
313	20230602	154600	78364440	10000	10000	10000	10000	0
314	20230602	154500	78364440	10000	10000	10000	10000	0
315	20230602	154400	78364440	10000	10000	10000	10000	0
316	20230602	154300	78364440	10000	10000	10000	10000	0
317	20230602	154200	78364440	10000	10000	10000	10000	0
318	20230602	154100	78364440	10000	10000	10000	10000	0
319	20230602	154000	78364440	10000	10000	10000	10000	0
320	20230602	153900	78364440	10000	10000	10000	10000	0
321	20230602	153800	78364440	10000	10000	10000	10000	0
322	20230602	153700	78364440	10000	10000	10000	10000	0
323	20230602	153600	78364440	10000	10000	10000	10000	0
324	20230602	153500	78364440	10000	10000	10000	10000	0
325	20230602	153400	78364440	10000	10000	10000	10000	0
326	20230602	153300	78364440	10000	10000	10000	10000	0
327	20230602	153200	78364440	10000	10000	10000	10000	0
328	20230602	153100	78364440	10000	10000	10000	10000	0
329	20230602	153000	78364440	10000	10000	10000	10000	0
330	20230602	152900	78364440	10000	10000	10000	10000	0
331	20230602	152800	78364440	10000	10000	10000	10000	0
332	20230602	152700	78364440	10000	10000	10000	10000	0
333	20230602	152600	78364440	10000	10000	10000	10000	0
334	20230602	152500	78364440	10000	10000	10000	10000	0
335	20230602	152400	78364440	10000	10000	10000	10000	0
336	20230602	152300	78364440	10000	10000	10000	10000	0
337	20230602	152200	78364440	10000	10000	10000	10000	0
338	20230602	152100	78364440	10000	10000	10000	10000	0
339	20230602	152000	78364440	10000	10000	10000	10000	0
340	20230602	151900	78364440	10000	10000	10000	10000	0
341	20230602	151800	78364440	10000	10000	10000	10000	6
342	20230602	151700	78304440	10000	10000	10000	10000	0
343	20230602	151600	78304440	10000	10000	10000	10000	0
344	20230602	151500	78304440	10000	10000	10000	10000	0
345	20230602	151400	78304440	10000	10000	10000	10000	0
346	20230602	151300	78304440	10000	10000	10000	10000	0
347	20230602	151200	78304440	10000	10000	10000	10000	0
348	20230602	151100	78304440	10000	10000	10000	10000	0
349	20230602	151000	78304440	10000	10000	10000	10000	0
350	20230602	150900	78304440	10000	10000	10000	10000	0
351	20230602	150800	78304440	10000	10000	10000	10000	0
352	20230602	150700	78304440	10000	10000	10000	10000	0
353	20230602	150600	78304440	10000	10000	10000	10000	0
354	20230602	150500	78304440	10000	10000	10000	10000	0
355	20230602	150400	78304440	10000	10000	10000	10000	0
356	20230602	150300	78304440	10000	10000	10000	10000	0
357	20230602	150200	78304440	10000	10000	10000	10000	40
358	20230602	150100	77904440	10000	10000	10000	10000	298
359	20230602	150000	74924440	10000	10000	10000	10000	0
360	20230602	145900	74924440	10000	10000	10000	10000	0
361	20230602	145800	74924440	10000	10000	10000	10000	0
362	20230602	145700	74924440	10000	10000	10000	10000	1
363	20230602	145600	74914440	9990	9990	9990	9990	0
364	20230602	145500	74914440	9990	9990	9990	9990	0
365	20230602	145400	74914440	9990	9990	9990	9990	0
366	20230602	145300	74914440	9990	9990	9990	9990	0
367	20230602	145200	74914440	9990	9990	9990	9990	0
368	20230602	145100	74914440	9990	9990	9990	9990	0
369	20230602	145000	74914440	9990	9990	9990	9990	0
370	20230602	144900	74914440	9990	9990	9990	9990	5
371	20230602	144800	74864490	9990	9990	9990	9990	0
372	20230602	144700	74864490	9990	9990	9990	9990	0
373	20230602	144600	74864490	9990	9990	9990	9990	0
374	20230602	144500	74864490	9990	9990	9990	9990	0
375	20230602	144400	74864490	9990	9990	9990	9990	0
376	20230602	144300	74864490	9990	9990	9990	9990	0
377	20230602	144200	74864490	9990	9990	9990	9990	0
378	20230602	144100	74864490	9990	9990	9990	9990	0
379	20230602	144000	74864490	9990	9990	9990	9990	0
380	20230602	143900	74864490	9990	9990	9990	9990	0
381	20230602	143800	74864490	9990	9990	9990	9990	0
382	20230602	143700	74864490	9990	9990	9990	9990	0
383	20230602	143600	74864490	9990	9990	9990	9990	0
384	20230602	143500	74864490	9990	9990	9990	9990	114
385	20230602	143400	73725630	9990	9990	9990	9990	54
386	20230602	143300	73186170	9990	9990	9990	9990	0
387	20230602	143200	73186170	9990	9990	9990	9990	0
388	20230602	143100	73186170	9990	9990	9990	9990	0
389	20230602	143000	73186170	9990	9990	9990	9990	0
390	20230602	142900	73186170	9990	9990	9990	9990	0
391	20230602	142800	73186170	9990	9990	9990	9990	0
392	20230602	142700	73186170	9990	9990	9990	9990	0
393	20230602	142600	73186170	9990	9990	9990	9990	0
394	20230602	142500	73186170	9990	9990	9990	9990	0
395	20230602	142400	73186170	9990	9990	9990	9990	0
396	20230602	142300	73186170	9990	9990	9990	9990	0
397	20230602	142200	73186170	9990	9990	9990	9990	0
398	20230602	142100	73186170	9990	9990	9990	9990	0
399	20230602	142000	73186170	9990	9990	9990	9990	0
400	20230602	141900	73186170	9990	9990	9990	9990	0
401	20230602	141800	73186170	9990	9990	9990	9990	0
402	20230602	141700	73186170	9990	9990	9990	9990	0
403	20230602	141600	73186170	9990	9990	9990	9990	0
404	20230602	141500	73186170	9990	9990	9990	9990	0
405	20230602	141400	73186170	9990	9990	9990	9990	0
406	20230602	141300	73186170	9990	9990	9990	9990	0
407	20230602	141200	73186170	9990	9990	9990	9990	0
408	20230602	141100	73186170	9990	9990	9990	9990	0
409	20230602	141000	73186170	9990	9990	9990	9990	0
410	20230602	140900	73186170	9990	9990	9990	9990	0
411	20230602	140800	73186170	9990	9990	9990	9990	0
412	20230602	140700	73186170	9990	9990	9990	9990	0
413	20230602	140600	73186170	9990	9990	9990	9990	0
414	20230602	140500	73186170	9990	9990	9990	9990	0
415	20230602	140400	73186170	9990	9990	9990	9990	0
416	20230602	140300	73186170	9990	9990	9990	9990	0
417	20230602	140200	73186170	9990	9990	9990	9990	0
418	20230602	140100	73186170	9990	9990	9990	9990	0
419	20230602	140000	73186170	9990	9990	9990	9990	0
420	20230602	135900	73186170	9990	9990	9990	9990	0
421	20230602	135800	73186170	9990	9990	9990	9990	0
422	20230602	135700	73186170	9990	9990	9990	9990	0
423	20230602	135600	73186170	9990	9990	9990	9990	0
424	20230602	135500	73186170	9990	9990	9990	9990	0
425	20230602	135400	73186170	9990	9990	9990	9990	0
426	20230602	135300	73186170	9990	9990	9990	9990	0
427	20230602	135200	73186170	9990	9990	9990	9990	0
428	20230602	135100	73186170	9990	9990	9990	9990	0
429	20230602	135000	73186170	9990	9990	9990	9990	0
430	20230602	134900	73186170	9990	9990	9990	9990	0
431	20230602	134800	73186170	9990	9990	9990	9990	0
432	20230602	134700	73186170	9990	9990	9990	9990	0
433	20230602	134600	73186170	9990	9990	9990	9990	0
434	20230602	134500	73186170	9990	9990	9990	9990	0
435	20230602	134400	73186170	9990	9990	9990	9990	0
436	20230602	134300	73186170	9990	9990	9990	9990	0
437	20230602	134200	73186170	9990	9990	9990	9990	0
438	20230602	134100	73186170	9990	9990	9990	9990	0
439	20230602	134000	73186170	9990	9990	9990	9990	0
440	20230602	133900	73186170	9990	9990	9990	9990	0
441	20230602	133800	73186170	9990	9990	9990	9990	0
442	20230602	133700	73186170	9990	9990	9990	9990	0
443	20230602	133600	73186170	9990	9990	9990	9990	0
444	20230602	133500	73186170	9990	9990	9990	9990	0
445	20230602	133400	73186170	9990	9990	9990	9990	0
446	20230602	133300	73186170	9990	9990	9990	9990	0
447	20230602	133200	73186170	9990	9990	9990	9990	0
448	20230602	133100	73186170	9990	9990	9990	9990	0
449	20230602	133000	73186170	9990	9990	9990	9990	0
450	20230602	132900	73186170	9990	9990	9990	9990	0
451	20230602	132800	73186170	9990	9990	9990	9990	1
452	20230602	132700	73176180	10000	10000	10000	10000	0
453	20230602	132600	73176180	10000	10000	10000	10000	0
454	20230602	132500	73176180	10000	10000	10000	10000	100
455	20230602	132400	72176180	10000	10000	10000	10000	0
456	20230602	132300	72176180	10000	10000	10000	10000	0
457	20230602	132200	72176180	10000	10000	10000	10000	0
458	20230602	132100	72176180	10000	10000	10000	10000	0
459	20230602	132000	72176180	10000	10000	10000	10000	0
460	20230602	131900	72176180	10000	10000	10000	10000	0
461	20230602	131800	72176180	10000	10000	10000	10000	0
462	20230602	131700	72176180	10000	10000	10000	10000	0
463	20230602	131600	72176180	10000	10000	10000	10000	0
464	20230602	131500	72176180	10000	10000	10000	10000	0
465	20230602	131400	72176180	10000	10000	10000	10000	0
466	20230602	131300	72176180	10000	10000	10000	10000	0
467	20230602	131200	72176180	10000	10000	10000	10000	0
468	20230602	131100	72176180	10000	10000	10000	10000	0
469	20230602	131000	72176180	10000	10000	10000	10000	0
470	20230602	130900	72176180	10000	10000	10000	10000	0
471	20230602	130800	72176180	10000	10000	10000	10000	0
472	20230602	130700	72176180	10000	10000	10000	10000	1600
473	20230602	130600	56176180	10000	10000	10000	10000	0
474	20230602	130500	56176180	10000	10000	10000	10000	0
475	20230602	130400	56176180	10000	10000	10000	10000	0
476	20230602	130300	56176180	10000	10000	10000	10000	0
477	20230602	130200	56176180	10000	10000	10000	10000	0
478	20230602	130100	56176180	10000	10000	10000	10000	0
479	20230602	130000	56176180	10000	10000	10000	10000	0
480	20230602	125900	56176180	10000	10000	10000	10000	0
481	20230602	125800	56176180	10000	10000	10000	10000	0
482	20230602	125700	56176180	10000	10000	10000	10000	0
483	20230602	125600	56176180	10000	10000	10000	10000	0
484	20230602	125500	56176180	10000	10000	10000	10000	0
485	20230602	125400	56176180	10000	10000	10000	10000	0
486	20230602	125300	56176180	10000	10000	10000	10000	0
487	20230602	125200	56176180	10000	10000	10000	10000	0
488	20230602	125100	56176180	10000	9990	10000	9990	346
489	20230602	125000	52719630	9990	9990	9990	9990	0
490	20230602	124900	52719630	9990	9990	9990	9990	0
491	20230602	124800	52719630	9990	9990	9990	9990	0
492	20230602	124700	52719630	9990	9990	9990	9990	0
493	20230602	124600	52719630	9990	9990	9990	9990	0
494	20230602	124500	52719630	9990	9990	9990	9990	0
495	20230602	124400	52719630	9990	9990	9990	9990	0
496	20230602	124300	52719630	9990	9990	9990	9990	0
497	20230602	124200	52719630	9990	9990	9990	9990	0
498	20230602	124100	52719630	9990	9990	9990	9990	0
499	20230602	124000	52719630	9990	9990	9990	9990	0
500	20230602	123900	52719630	9990	9990	9990	9990	0
501	20230602	123800	52719630	9990	9990	9990	9990	0
502	20230602	123700	52719630	9990	9990	9990	9990	10
503	20230602	123600	52619730	9990	9990	9990	9990	0
504	20230602	123500	52619730	9990	9990	9990	9990	0
505	20230602	123400	52619730	9990	9990	9990	9990	0
506	20230602	123300	52619730	9990	9990	9990	9990	0
507	20230602	123200	52619730	9990	9990	9990	9990	0
508	20230602	123100	52619730	9990	9990	9990	9990	0
509	20230602	123000	52619730	9990	9990	9990	9990	0
510	20230602	122900	52619730	9990	9990	9990	9990	0
511	20230602	122800	52619730	9990	9990	9990	9990	0
512	20230602	122700	52619730	9990	9990	9990	9990	0
513	20230602	122600	52619730	9990	9990	9990	9990	0
514	20230602	122500	52619730	9990	9990	9990	9990	0
515	20230602	122400	52619730	9990	9990	9990	9990	0
516	20230602	122300	52619730	9990	9990	9990	9990	0
517	20230602	122200	52619730	9990	9990	9990	9990	0
518	20230602	122100	52619730	9990	9990	9990	9990	0
519	20230602	122000	52619730	9990	9990	9990	9990	0
520	20230602	121900	52619730	9990	9990	9990	9990	0
521	20230602	121800	52619730	9990	9990	9990	9990	0
522	20230602	121700	52619730	9990	9990	9990	9990	0
523	20230602	121600	52619730	9990	9990	9990	9990	0
524	20230602	121500	52619730	9990	9990	9990	9990	0
525	20230602	121400	52619730	9990	9990	9990	9990	0
526	20230602	121300	52619730	9990	9990	9990	9990	0
527	20230602	121200	52619730	9990	9990	9990	9990	0
528	20230602	121100	52619730	9990	9990	9990	9990	0
529	20230602	121000	52619730	9990	9990	9990	9990	0
530	20230602	120900	52619730	9990	9990	9990	9990	0
531	20230602	120800	52619730	9990	9990	9990	9990	0
532	20230602	120700	52619730	9990	9990	9990	9990	0
533	20230602	120600	52619730	9990	9990	9990	9990	0
534	20230602	120500	52619730	9990	9990	9990	9990	2
535	20230602	120400	52599750	10000	10000	10000	10000	0
536	20230602	120300	52599750	10000	10000	10000	10000	0
537	20230602	120200	52599750	10000	10000	10000	10000	0
538	20230602	120100	52599750	10000	10000	10000	10000	500
539	20230602	120000	47599750	9990	9990	9990	9990	0
540	20230602	115900	47599750	9990	9990	9990	9990	0
541	20230602	115800	47599750	9990	9990	9990	9990	0
542	20230602	115700	47599750	9990	9990	9990	9990	0
543	20230602	115600	47599750	9990	9990	9990	9990	0
544	20230602	115500	47599750	9990	9990	9990	9990	0
545	20230602	115400	47599750	9990	9990	9990	9990	0
546	20230602	115300	47599750	9990	9990	9990	9990	0
547	20230602	115200	47599750	9990	9990	9990	9990	0
548	20230602	115100	47599750	9990	9990	9990	9990	0
549	20230602	115000	47599750	9990	9990	9990	9990	0
550	20230602	114900	47599750	9990	9990	9990	9990	0
551	20230602	114800	47599750	9990	9990	9990	9990	0
552	20230602	114700	47599750	9990	9990	9990	9990	0
553	20230602	114600	47599750	9990	9990	9990	9990	0
554	20230602	114500	47599750	9990	9990	9990	9990	0
555	20230602	114400	47599750	9990	9990	9990	9990	0
556	20230602	114300	47599750	9990	9990	9990	9990	0
557	20230602	114200	47599750	9990	9990	9990	9990	0
558	20230602	114100	47599750	9990	9990	9990	9990	0
559	20230602	114000	47599750	9990	9990	9990	9990	0
560	20230602	113900	47599750	9990	9990	9990	9990	98
561	20230602	113800	46620730	9990	9990	9990	9990	0
562	20230602	113700	46620730	9990	9990	9990	9990	0
563	20230602	113600	46620730	9990	9990	9990	9990	0
564	20230602	113500	46620730	9990	9990	9990	9990	0
565	20230602	113400	46620730	9990	9990	9990	9990	0
566	20230602	113300	46620730	9990	9990	9990	9990	0
567	20230602	113200	46620730	9990	9990	9990	9990	0
568	20230602	113100	46620730	9990	9990	9990	9990	0
569	20230602	113000	46620730	9990	9990	9990	9990	0
570	20230602	112900	46620730	9990	9990	9990	9990	0
571	20230602	112800	46620730	9990	9990	9990	9990	0
572	20230602	112700	46620730	9990	9990	9990	9990	0
573	20230602	112600	46620730	9990	9990	9990	9990	8
574	20230602	112500	46540810	9990	9990	9990	9990	0
575	20230602	112400	46540810	9990	9990	9990	9990	800
576	20230602	112300	38548810	9980	9980	9980	9980	0
577	20230602	112200	38548810	9980	9980	9980	9980	0
578	20230602	112100	38548810	9980	9980	9980	9980	695
579	20230602	112000	31612710	9990	9990	9990	9990	0
580	20230602	111900	31612710	9990	9990	9990	9990	0
581	20230602	111800	31612710	9990	9990	9990	9990	0
582	20230602	111700	31612710	9990	9990	9990	9990	0
583	20230602	111600	31612710	9990	9990	9990	9990	0
584	20230602	111500	31612710	9990	9990	9990	9990	0
585	20230602	111400	31612710	9990	9990	9990	9990	0
586	20230602	111300	31612710	9990	9990	9990	9990	0
587	20230602	111200	31612710	9990	9990	9990	9990	0
588	20230602	111100	31612710	9990	9990	9990	9990	0
589	20230602	111000	31612710	9990	9990	9990	9990	0
590	20230602	110900	31612710	9990	9990	9990	9990	0
591	20230602	110800	31612710	9990	9990	9990	9990	0
592	20230602	110700	31612710	9990	9990	9990	9990	200
593	20230602	110600	29614710	9990	9990	9990	9990	0
594	20230602	110500	29614710	9990	9990	9990	9990	0
595	20230602	110400	29614710	9990	9990	9990	9990	0
596	20230602	110300	29614710	9990	9990	9990	9990	0
597	20230602	110200	29614710	9990	9990	9990	9990	0
598	20230602	110100	29614710	9990	9990	9990	9990	0
599	20230602	110000	29614710	9990	9990	9990	9990	0
600	20230602	105900	29614710	9990	9990	9990	9990	0
601	20230602	105800	29614710	9990	9990	9990	9990	0
602	20230602	105700	29614710	9990	9990	9990	9990	0
603	20230602	105600	29614710	9990	9990	9990	9990	0
604	20230602	105500	29614710	9990	9990	9990	9990	0
605	20230602	105400	29614710	9990	9990	9990	9990	0
606	20230602	105300	29614710	9990	9990	9990	9990	400
607	20230602	105200	25618710	9980	9980	9980	9980	0
608	20230602	105100	25618710	9980	9980	9980	9980	50
609	20230602	105000	25119710	9980	9980	9980	9980	0
610	20230602	104900	25119710	9980	9980	9980	9980	0
611	20230602	104800	25119710	9980	9980	9980	9980	0
612	20230602	104700	25119710	9980	9980	9980	9980	0
613	20230602	104600	25119710	9980	9980	9980	9980	0
614	20230602	104500	25119710	9980	9980	9980	9980	0
615	20230602	104400	25119710	9980	9980	9980	9980	0
616	20230602	104300	25119710	9980	9980	9980	9980	0
617	20230602	104200	25119710	9980	9980	9980	9980	0
618	20230602	104100	25119710	9980	9980	9980	9980	0
619	20230602	104000	25119710	9980	9980	9980	9980	0
620	20230602	103900	25119710	9980	9980	9980	9980	0
621	20230602	103800	25119710	9980	9980	9980	9980	0
622	20230602	103700	25119710	9980	9980	9980	9980	0
623	20230602	103600	25119710	9980	9980	9980	9980	0
624	20230602	103500	25119710	9980	9980	9980	9980	0
625	20230602	103400	25119710	9980	9980	9980	9980	0
626	20230602	103300	25119710	9980	9980	9980	9980	0
627	20230602	103200	25119710	9980	9980	9980	9980	0
628	20230602	103100	25119710	9980	9980	9980	9980	0
629	20230602	103000	25119710	9980	9980	9980	9980	0
630	20230602	102900	25119710	9980	9980	9980	9980	0
631	20230602	102800	25119710	9980	9980	9980	9980	0
632	20230602	102700	25119710	9980	9980	9980	9980	0
633	20230602	102600	25119710	9980	9980	9980	9980	0
634	20230602	102500	25119710	9980	9980	9980	9980	0
635	20230602	102400	25119710	9980	9980	9980	9980	0
636	20230602	102300	25119710	9980	9980	9980	9980	0
637	20230602	102200	25119710	9980	9980	9980	9980	0
638	20230602	102100	25119710	9980	9980	9980	9980	0
639	20230602	102000	25119710	9980	9990	9990	9980	39
640	20230602	101900	24730440	9980	9980	9980	9980	0
641	20230602	101800	24730440	9980	9980	9980	9980	0
642	20230602	101700	24730440	9980	9980	9980	9980	0
643	20230602	101600	24730440	9980	9980	9980	9980	0
644	20230602	101500	24730440	9980	9980	9980	9980	0
645	20230602	101400	24730440	9980	9980	9980	9980	0
646	20230602	101300	24730440	9980	9980	9980	9980	0
647	20230602	101200	24730440	9980	9980	9980	9980	0
648	20230602	101100	24730440	9980	9980	9980	9980	0
649	20230602	101000	24730440	9980	9980	9980	9980	0
650	20230602	100900	24730440	9980	9980	9980	9980	320
651	20230602	100800	21536840	9980	9980	9980	9980	0
652	20230602	100700	21536840	9980	9980	9980	9980	0
653	20230602	100600	21536840	9980	9980	9980	9980	0
654	20230602	100500	21536840	9980	9980	9980	9980	0
655	20230602	100400	21536840	9980	9980	9980	9980	0
656	20230602	100300	21536840	9980	9980	9980	9980	0
657	20230602	100200	21536840	9980	9980	9980	9980	0
658	20230602	100100	21536840	9980	9980	9980	9980	0
659	20230602	100000	21536840	9980	9980	9980	9980	0
660	20230602	095900	21536840	9980	9980	9980	9980	0
661	20230602	095800	21536840	9980	9980	9980	9980	0
662	20230602	095700	21536840	9980	9980	9980	9980	0
663	20230602	095600	21536840	9980	9980	9980	9980	0
664	20230602	095500	21536840	9980	9980	9980	9980	0
665	20230602	095400	21536840	9980	9980	9980	9980	0
666	20230602	095300	21536840	9980	9980	9980	9980	0
667	20230602	095200	21536840	9980	9980	9980	9980	0
668	20230602	095100	21536840	9980	9980	9980	9980	0
669	20230602	095000	21536840	9980	9980	9980	9980	0
670	20230602	094900	21536840	9980	9980	9980	9980	0
671	20230602	094800	21536840	9980	9980	9980	9980	0
672	20230602	094700	21536840	9980	9980	9980	9980	100
673	20230602	094600	20538840	9980	9980	9980	9980	0
674	20230602	094500	20538840	9980	9980	9980	9980	0
675	20230602	094400	20538840	9980	9980	9980	9980	0
676	20230602	094300	20538840	9980	9980	9980	9980	0
677	20230602	094200	20538840	9980	9980	9980	9980	2000
678	20230602	094100	578840	9980	9980	9980	9980	0
679	20230602	094000	578840	9980	9980	9980	9980	0
680	20230602	093900	578840	9980	9980	9980	9980	0
681	20230602	093800	578840	9980	9980	9980	9980	0
682	20230602	093700	578840	9980	9980	9980	9980	0
683	20230602	093600	578840	9980	9980	9980	9980	0
684	20230602	093500	578840	9980	9980	9980	9980	8
685	20230602	093400	499000	9980	9980	9980	9980	0
686	20230602	093300	499000	9980	9980	9980	9980	0
687	20230602	093200	499000	9980	9980	9980	9980	0
688	20230602	093100	499000	9980	9980	9980	9980	0
689	20230602	093000	499000	9980	9980	9980	9980	0
690	20230602	092900	499000	9980	9980	9980	9980	0
691	20230602	092800	499000	9980	9980	9980	9980	0
692	20230602	092700	499000	9980	9980	9980	9980	0
693	20230602	092600	499000	9980	9980	9980	9980	0
694	20230602	092500	499000	9980	9980	9980	9980	0
695	20230602	092400	499000	9980	9980	9980	9980	0
696	20230602	092300	499000	9980	9980	9980	9980	50
697	20230602	092200	0	9980	9980	9980	9980	0
698	20230602	092100	0	9980	9980	9980	9980	0
699	20230602	092000	0	9980	9980	9980	9980	0
700	20230602	091900	0	9980	9980	9980	9980	0
701	20230602	091800	0	9980	9980	9980	9980	0
702	20230602	091700	0	9980	9980	9980	9980	0
703	20230602	091600	0	9980	9980	9980	9980	0
704	20230602	091500	0	9980	9980	9980	9980	0
705	20230602	091400	0	9980	9980	9980	9980	0
706	20230602	091300	0	9980	9980	9980	9980	0
707	20230602	091200	0	9980	9980	9980	9980	0
708	20230602	091100	0	9980	9980	9980	9980	0
709	20230602	091000	0	9980	9980	9980	9980	0
710	20230602	090900	0	9980	9980	9980	9980	0
711	20230602	090800	0	9980	9980	9980	9980	0
712	20230602	090700	0	9980	9980	9980	9980	0
713	20230602	090600	0	9980	9980	9980	9980	0
714	20230602	090500	0	9980	9980	9980	9980	0
715	20230602	090400	0	9980	9980	9980	9980	0
716	20230602	090300	0	9980	9980	9980	9980	0
717	20230602	090200	0	9980	9980	9980	9980	0
718	20230602	090100	0	9980	9980	9980	9980	0
719	20230602	090000	0	9980	9980	9980	9980	0