KissMeData/380440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	96784780	10010	10010	10010	10010	66
3	20230605	184600	96784780	10010	10010	10010	10010	0
4	20230605	184500	96784780	10010	10010	10010	10010	0
5	20230605	184400	96784780	10010	10010	10010	10010	0
6	20230605	184300	96784780	10010	10010	10010	10010	0
7	20230605	184200	96784780	10010	10010	10010	10010	0
8	20230605	184100	96784780	10010	10010	10010	10010	0
9	20230605	184000	96784780	10010	10010	10010	10010	0
10	20230605	183900	96784780	10010	10010	10010	10010	0
11	20230605	183800	96784780	10010	10010	10010	10010	0
12	20230605	183700	96784780	10010	10010	10010	10010	0
13	20230605	183600	96784780	10010	10010	10010	10010	0
14	20230605	183500	96784780	10010	10010	10010	10010	0
15	20230605	183400	96784780	10010	10010	10010	10010	0
16	20230605	183300	96784780	10010	10010	10010	10010	0
17	20230605	183200	96784780	10010	10010	10010	10010	0
18	20230605	183100	96784780	10010	10010	10010	10010	0
19	20230605	183000	96784780	10010	10010	10010	10010	0
20	20230605	182900	96784780	10010	10010	10010	10010	0
21	20230605	182800	96784780	10010	10010	10010	10010	0
22	20230605	182700	96784780	10010	10010	10010	10010	0
23	20230605	182600	96784780	10010	10010	10010	10010	0
24	20230605	182500	96784780	10010	10010	10010	10010	0
25	20230605	182400	96784780	10010	10010	10010	10010	0
26	20230605	182300	96784780	10010	10010	10010	10010	0
27	20230605	182200	96784780	10010	10010	10010	10010	0
28	20230605	182100	96784780	10010	10010	10010	10010	0
29	20230605	182000	96784780	10010	10010	10010	10010	0
30	20230605	181900	96784780	10010	10010	10010	10010	0
31	20230605	181800	96784780	10010	10010	10010	10010	0
32	20230605	181700	96784780	10010	10010	10010	10010	66
33	20230605	181600	96784780	10010	10010	10010	10010	0
34	20230605	181500	96784780	10010	10010	10010	10010	0
35	20230605	181400	96784780	10010	10010	10010	10010	0
36	20230605	181300	96784780	10010	10010	10010	10010	0
37	20230605	181200	96784780	10010	10010	10010	10010	0
38	20230605	181100	96784780	10010	10010	10010	10010	0
39	20230605	181000	96784780	10010	10010	10010	10010	0
40	20230605	180900	96784780	10010	10010	10010	10010	0
41	20230605	180800	96784780	10010	10010	10010	10010	0
42	20230605	180700	96784780	10010	10010	10010	10010	0
43	20230605	180600	96784780	10010	10010	10010	10010	0
44	20230605	180500	96784780	10010	10010	10010	10010	0
45	20230605	180400	96784780	10010	10010	10010	10010	0
46	20230605	180300	96784780	10010	10010	10010	10010	0
47	20230605	180200	96784780	10010	10010	10010	10010	0
48	20230605	180100	96784780	10010	10010	10010	10010	0
49	20230605	180000	96784780	10010	10010	10010	10010	0
50	20230605	175900	96784780	10010	10010	10010	10010	0
51	20230605	175800	96784780	10010	10010	10010	10010	0
52	20230605	175700	96784780	10010	10010	10010	10010	0
53	20230605	175600	96784780	10010	10010	10010	10010	0
54	20230605	175500	96784780	10010	10010	10010	10010	0
55	20230605	175400	96784780	10010	10010	10010	10010	0
56	20230605	175300	96784780	10010	10010	10010	10010	0
57	20230605	175200	96784780	10010	10010	10010	10010	0
58	20230605	175100	96784780	10010	10010	10010	10010	0
59	20230605	175000	96784780	10010	10010	10010	10010	0
60	20230605	174900	96784780	10010	10010	10010	10010	0
61	20230605	174800	96784780	10010	10010	10010	10010	0
62	20230605	174700	96784780	10010	10010	10010	10010	66
63	20230605	174600	96784780	10010	10010	10010	10010	0
64	20230605	174500	96784780	10010	10010	10010	10010	0
65	20230605	174400	96784780	10010	10010	10010	10010	0
66	20230605	174300	96784780	10010	10010	10010	10010	0
67	20230605	174200	96784780	10010	10010	10010	10010	0
68	20230605	174100	96784780	10010	10010	10010	10010	0
69	20230605	174000	96784780	10010	10010	10010	10010	0
70	20230605	173900	96784780	10010	10010	10010	10010	0
71	20230605	173800	96784780	10010	10010	10010	10010	0
72	20230605	173700	96784780	10010	10010	10010	10010	0
73	20230605	173600	96784780	10010	10010	10010	10010	0
74	20230605	173500	96784780	10010	10010	10010	10010	0
75	20230605	173400	96784780	10010	10010	10010	10010	0
76	20230605	173300	96784780	10010	10010	10010	10010	0
77	20230605	173200	96784780	10010	10010	10010	10010	0
78	20230605	173100	96784780	10010	10010	10010	10010	0
79	20230605	173000	96784780	10010	10010	10010	10010	0
80	20230605	172900	96784780	10010	10010	10010	10010	0
81	20230605	172800	96784780	10010	10010	10010	10010	0
82	20230605	172700	96784780	10010	10010	10010	10010	0
83	20230605	172600	96784780	10010	10010	10010	10010	0
84	20230605	172500	96784780	10010	10010	10010	10010	0
85	20230605	172400	96784780	10010	10010	10010	10010	0
86	20230605	172300	96784780	10010	10010	10010	10010	0
87	20230605	172200	96784780	10010	10010	10010	10010	0
88	20230605	172100	96784780	10010	10010	10010	10010	0
89	20230605	172000	96784780	10010	10010	10010	10010	0
90	20230605	171900	96784780	10010	10010	10010	10010	0
91	20230605	171800	96784780	10010	10010	10010	10010	0
92	20230605	171700	96784780	10010	10010	10010	10010	66
93	20230605	171600	96784780	10010	10010	10010	10010	0
94	20230605	171500	96784780	10010	10010	10010	10010	0
95	20230605	171400	96784780	10010	10010	10010	10010	0
96	20230605	171300	96784780	10010	10010	10010	10010	0
97	20230605	171200	96784780	10010	10010	10010	10010	0
98	20230605	171100	96784780	10010	10010	10010	10010	0
99	20230605	171000	96784780	10010	10010	10010	10010	0
100	20230605	170900	96784780	10010	10010	10010	10010	0
101	20230605	170800	96784780	10010	10010	10010	10010	0
102	20230605	170700	96784780	10010	10010	10010	10010	0
103	20230605	170600	96784780	10010	10010	10010	10010	0
104	20230605	170500	96784780	10010	10010	10010	10010	0
105	20230605	170400	96784780	10010	10010	10010	10010	0
106	20230605	170300	96784780	10010	10010	10010	10010	0
107	20230605	170200	96784780	10010	10010	10010	10010	0
108	20230605	170100	96784780	10010	10010	10010	10010	0
109	20230605	170000	96784780	10010	10010	10010	10010	0
110	20230605	165900	96784780	10010	10010	10010	10010	0
111	20230605	165800	96784780	10010	10010	10010	10010	0
112	20230605	165700	96784780	10010	10010	10010	10010	0
113	20230605	165600	96784780	10010	10010	10010	10010	0
114	20230605	165500	96784780	10010	10010	10010	10010	0
115	20230605	165400	96784780	10010	10010	10010	10010	0
116	20230605	165300	96784780	10010	10010	10010	10010	0
117	20230605	165200	96784780	10010	10010	10010	10010	0
118	20230605	165100	96784780	10010	10010	10010	10010	0
119	20230605	165000	96784780	10010	10010	10010	10010	0
120	20230605	164900	96784780	10010	10010	10010	10010	0
121	20230605	164800	96784780	10010	10010	10010	10010	0
122	20230605	164700	96784780	10010	10010	10010	10010	66
123	20230605	164600	96784780	10010	10010	10010	10010	0
124	20230605	164500	96784780	10010	10010	10010	10010	0
125	20230605	164400	96784780	10010	10010	10010	10010	0
126	20230605	164300	96784780	10010	10010	10010	10010	0
127	20230605	164200	96784780	10010	10010	10010	10010	0
128	20230605	164100	96784780	10010	10010	10010	10010	0
129	20230605	164000	96784780	10010	10010	10010	10010	0
130	20230605	163900	96784780	10010	10010	10010	10010	0
131	20230605	163800	96784780	10010	10010	10010	10010	0
132	20230605	163700	96784780	10010	10010	10010	10010	0
133	20230605	163600	96784780	10010	10010	10010	10010	0
134	20230605	163500	96784780	10010	10010	10010	10010	0
135	20230605	163400	96784780	10010	10010	10010	10010	0
136	20230605	163300	96784780	10010	10010	10010	10010	0
137	20230605	163200	96784780	10010	10010	10010	10010	0
138	20230605	163100	96784780	10010	10010	10010	10010	0
139	20230605	163000	96784780	10010	10010	10010	10010	0
140	20230605	162900	96784780	10010	10010	10010	10010	0
141	20230605	162800	96784780	10010	10010	10010	10010	0
142	20230605	162700	96784780	10010	10010	10010	10010	0
143	20230605	162600	96784780	10010	10010	10010	10010	0
144	20230605	162500	96784780	10010	10010	10010	10010	0
145	20230605	162400	96784780	10010	10010	10010	10010	0
146	20230605	162300	96784780	10010	10010	10010	10010	0
147	20230605	162200	96784780	10010	10010	10010	10010	0
148	20230605	162100	96784780	10010	10010	10010	10010	0
149	20230605	162000	96784780	10010	10010	10010	10010	0
150	20230605	161900	96784780	10010	10010	10010	10010	0
151	20230605	161800	96784780	10010	10010	10010	10010	0
152	20230605	161700	96784780	10010	10010	10010	10010	66
153	20230605	161600	96784780	10010	10010	10010	10010	0
154	20230605	161500	96784780	10010	10010	10010	10010	0
155	20230605	161400	96784780	10010	10010	10010	10010	0
156	20230605	161300	96784780	10010	10010	10010	10010	0
157	20230605	161200	96784780	10010	10010	10010	10010	0
158	20230605	161100	96784780	10010	10010	10010	10010	0
159	20230605	161000	96784780	10010	10010	10010	10010	0
160	20230605	160900	96784780	10010	10010	10010	10010	0
161	20230605	160800	96784780	10010	10010	10010	10010	0
162	20230605	160700	96784780	10010	10010	10010	10010	0
163	20230605	160600	96784780	10010	10010	10010	10010	0
164	20230605	160500	96784780	10010	10010	10010	10010	0
165	20230605	160400	96784780	10010	10010	10010	10010	0
166	20230605	160300	96784780	10010	10010	10010	10010	0
167	20230605	160200	96784780	10010	10010	10010	10010	0
168	20230605	160100	96784780	10010	10010	10010	10010	0
169	20230605	160000	96784780	10010	10010	10010	10010	0
170	20230605	155900	96784780	10010	10010	10010	10010	0
171	20230605	155800	96784780	10010	10010	10010	10010	0
172	20230605	155700	96784780	10010	10010	10010	10010	0
173	20230605	155600	96784780	10010	10010	10010	10010	0
174	20230605	155500	96784780	10010	10010	10010	10010	0
175	20230605	155400	96784780	10010	10010	10010	10010	0
176	20230605	155300	96784780	10010	10010	10010	10010	0
177	20230605	155200	96784780	10010	10010	10010	10010	0
178	20230605	155100	96784780	10010	10010	10010	10010	0
179	20230605	155000	96784780	10010	10010	10010	10010	0
180	20230605	154900	96784780	10010	10010	10010	10010	0
181	20230605	154800	96784780	10010	10010	10010	10010	0
182	20230605	154700	96784780	10010	10010	10010	10010	66
183	20230605	154600	96784780	10010	10010	10010	10010	0
184	20230605	154500	96784780	10010	10010	10010	10010	0
185	20230605	154400	96784780	10010	10010	10010	10010	0
186	20230605	154300	96784780	10010	10010	10010	10010	0
187	20230605	154200	96784780	10010	10010	10010	10010	0
188	20230605	154100	96784780	10010	10010	10010	10010	0
189	20230605	154000	96784780	10010	10010	10010	10010	0
190	20230605	153900	96784780	10010	10010	10010	10010	0
191	20230605	153800	96784780	10010	10010	10010	10010	0
192	20230605	153700	96784780	10010	10010	10010	10010	0
193	20230605	153600	96784780	10010	10010	10010	10010	0
194	20230605	153500	96784780	10010	10010	10010	10010	0
195	20230605	153400	96784780	10010	10010	10010	10010	0
196	20230605	153300	96784780	10010	10010	10010	10010	0
197	20230605	153200	96784780	10010	10010	10010	10010	0
198	20230605	153100	96784780	10010	10010	10010	10010	0
199	20230605	153000	96784780	10010	10010	10010	10010	66
200	20230605	152900	96124120	10000	10000	10000	10000	0
201	20230605	152800	96124120	10000	10000	10000	10000	0
202	20230605	152700	96124120	10000	10000	10000	10000	0
203	20230605	152600	96124120	10000	10000	10000	10000	0
204	20230605	152500	96124120	10000	10000	10000	10000	0
205	20230605	152400	96124120	10000	10000	10000	10000	0
206	20230605	152300	96124120	10000	10000	10000	10000	0
207	20230605	152200	96124120	10000	10000	10000	10000	0
208	20230605	152100	96124120	10000	10000	10000	10000	0
209	20230605	152000	96124120	10000	10000	10000	10000	0
210	20230605	151900	96124120	10000	10000	10000	10000	2
211	20230605	151800	96104120	10000	10000	10000	10000	0
212	20230605	151700	96104120	10000	10000	10000	10000	0
213	20230605	151600	96104120	10000	10000	10000	10000	0
214	20230605	151500	96104120	10000	10000	10000	10000	0
215	20230605	151400	96104120	10000	10000	10000	10000	0
216	20230605	151300	96104120	10000	10000	10000	10000	0
217	20230605	151200	96104120	10000	10000	10000	10000	0
218	20230605	151100	96104120	10000	10000	10000	10000	0
219	20230605	151000	96104120	10000	10000	10000	10000	0
220	20230605	150900	96104120	10000	10000	10000	10000	0
221	20230605	150800	96104120	10000	10000	10000	10000	0
222	20230605	150700	96104120	10000	10000	10000	10000	0
223	20230605	150600	96104120	10000	10000	10000	10000	0
224	20230605	150500	96104120	10000	10000	10000	10000	1
225	20230605	150400	96094120	10000	10000	10000	10000	0
226	20230605	150300	96094120	10000	10000	10000	10000	0
227	20230605	150200	96094120	10000	10000	10000	10000	0
228	20230605	150100	96094120	10000	10000	10000	10000	0
229	20230605	150000	96094120	10000	10000	10000	10000	0
230	20230605	145900	96094120	10000	10000	10000	10000	0
231	20230605	145800	96094120	10000	10000	10000	10000	0
232	20230605	145700	96094120	10000	10000	10000	10000	0
233	20230605	145600	96094120	10000	10000	10000	10000	0
234	20230605	145500	96094120	10000	10000	10000	10000	0
235	20230605	145400	96094120	10000	10000	10000	10000	0
236	20230605	145300	96094120	10000	10000	10000	10000	0
237	20230605	145200	96094120	10000	10000	10000	10000	0
238	20230605	145100	96094120	10000	10000	10000	10000	0
239	20230605	145000	96094120	10000	10000	10000	10000	2
240	20230605	144900	96074120	10000	10000	10000	10000	0
241	20230605	144800	96074120	10000	10000	10000	10000	0
242	20230605	144700	96074120	10000	10000	10000	10000	0
243	20230605	144600	96074120	10000	10000	10000	10000	0
244	20230605	144500	96074120	10000	10000	10000	10000	0
245	20230605	144400	96074120	10000	10000	10000	10000	0
246	20230605	144300	96074120	10000	10000	10000	10000	0
247	20230605	144200	96074120	10000	10000	10000	10000	0
248	20230605	144100	96074120	10000	10000	10000	10000	0
249	20230605	144000	96074120	10000	10000	10000	10000	0
250	20230605	143900	96074120	10000	10000	10000	10000	61
251	20230605	143800	95464120	10000	10000	10000	10000	200
252	20230605	143700	93464120	10000	10000	10000	10000	0
253	20230605	143600	93464120	10000	10000	10000	10000	0
254	20230605	143500	93464120	10000	10000	10000	10000	0
255	20230605	143400	93464120	10000	10000	10000	10000	0
256	20230605	143300	93464120	10000	10000	10000	10000	0
257	20230605	143200	93464120	10000	10000	10000	10000	0
258	20230605	143100	93464120	10000	10000	10000	10000	0
259	20230605	143000	93464120	10000	10000	10000	10000	0
260	20230605	142900	93464120	10000	10000	10000	10000	0
261	20230605	142800	93464120	10000	10000	10000	10000	0
262	20230605	142700	93464120	10000	10000	10000	10000	2
263	20230605	142600	93444120	10000	10000	10000	10000	0
264	20230605	142500	93444120	10000	10000	10000	10000	0
265	20230605	142400	93444120	10000	10000	10000	10000	2
266	20230605	142300	93424120	10000	10000	10000	10000	0
267	20230605	142200	93424120	10000	10000	10000	10000	0
268	20230605	142100	93424120	10000	10000	10000	10000	0
269	20230605	142000	93424120	10000	10000	10000	10000	0
270	20230605	141900	93424120	10000	10000	10000	10000	0
271	20230605	141800	93424120	10000	10000	10000	10000	0
272	20230605	141700	93424120	10000	10000	10000	10000	0
273	20230605	141600	93424120	10000	10000	10000	10000	0
274	20230605	141500	93424120	10000	10000	10000	10000	94
275	20230605	141400	92484120	10000	10000	10000	10000	0
276	20230605	141300	92484120	10000	10000	10000	10000	0
277	20230605	141200	92484120	10000	10000	10000	10000	0
278	20230605	141100	92484120	10000	10000	10000	10000	0
279	20230605	141000	92484120	10000	10000	10000	10000	0
280	20230605	140900	92484120	10000	10000	10000	10000	0
281	20230605	140800	92484120	10000	10000	10000	10000	0
282	20230605	140700	92484120	10000	10000	10000	10000	0
283	20230605	140600	92484120	10000	10000	10000	10000	0
284	20230605	140500	92484120	10000	10000	10000	10000	0
285	20230605	140400	92484120	10000	10000	10000	10000	0
286	20230605	140300	92484120	10000	10000	10000	10000	220
287	20230605	140200	90284120	9990	9990	9990	9990	0
288	20230605	140100	90284120	9990	9990	9990	9990	0
289	20230605	140000	90284120	9990	9990	9990	9990	0
290	20230605	135900	90284120	9990	9990	9990	9990	0
291	20230605	135800	90284120	9990	9990	9990	9990	0
292	20230605	135700	90284120	9990	9990	9990	9990	0
293	20230605	135600	90284120	9990	9990	9990	9990	0
294	20230605	135500	90284120	9990	9990	9990	9990	0
295	20230605	135400	90284120	9990	9990	9990	9990	0
296	20230605	135300	90284120	9990	9990	9990	9990	0
297	20230605	135200	90284120	9990	9990	9990	9990	0
298	20230605	135100	90284120	9990	9990	9990	9990	0
299	20230605	135000	90284120	9990	9990	9990	9990	0
300	20230605	134900	90284120	9990	9990	9990	9990	0
301	20230605	134800	90284120	9990	9990	9990	9990	0
302	20230605	134700	90284120	9990	9990	9990	9990	312
303	20230605	134600	87167240	10000	10000	10000	10000	0
304	20230605	134500	87167240	10000	10000	10000	10000	0
305	20230605	134400	87167240	10000	10000	10000	10000	0
306	20230605	134300	87167240	10000	10000	10000	10000	0
307	20230605	134200	87167240	10000	10000	10000	10000	0
308	20230605	134100	87167240	10000	10000	10000	10000	0
309	20230605	134000	87167240	10000	10000	10000	10000	0
310	20230605	133900	87167240	10000	10000	10000	10000	200
311	20230605	133800	85167240	10000	10000	10000	10000	0
312	20230605	133700	85167240	10000	10000	10000	10000	0
313	20230605	133600	85167240	10000	10000	10000	10000	0
314	20230605	133500	85167240	10000	10000	10000	10000	0
315	20230605	133400	85167240	10000	10000	10000	10000	0
316	20230605	133300	85167240	10000	10000	10000	10000	0
317	20230605	133200	85167240	10000	10000	10000	10000	0
318	20230605	133100	85167240	10000	10000	10000	10000	0
319	20230605	133000	85167240	10000	10000	10000	10000	0
320	20230605	132900	85167240	10000	10000	10000	10000	0
321	20230605	132800	85167240	10000	10000	10000	10000	0
322	20230605	132700	85167240	10000	10000	10000	10000	200
323	20230605	132600	83167240	10000	10000	10000	10000	0
324	20230605	132500	83167240	10000	10000	10000	10000	0
325	20230605	132400	83167240	10000	10000	10000	10000	0
326	20230605	132300	83167240	10000	10000	10000	10000	0
327	20230605	132200	83167240	10000	10000	10000	10000	0
328	20230605	132100	83167240	10000	10000	10000	10000	0
329	20230605	132000	83167240	10000	10000	10000	10000	0
330	20230605	131900	83167240	10000	10000	10000	10000	0
331	20230605	131800	83167240	10000	10000	10000	10000	0
332	20230605	131700	83167240	10000	10000	10000	10000	0
333	20230605	131600	83167240	10000	10000	10000	10000	0
334	20230605	131500	83167240	10000	10000	10000	10000	0
335	20230605	131400	83167240	10000	10000	10000	10000	0
336	20230605	131300	83167240	10000	10000	10000	10000	0
337	20230605	131200	83167240	10000	10000	10000	10000	0
338	20230605	131100	83167240	10000	10000	10000	10000	0
339	20230605	131000	83167240	10000	10000	10000	10000	0
340	20230605	130900	83167240	10000	10000	10000	10000	0
341	20230605	130800	83167240	10000	10000	10000	10000	0
342	20230605	130700	83167240	10000	10000	10000	10000	0
343	20230605	130600	83167240	10000	10000	10000	10000	0
344	20230605	130500	83167240	10000	10000	10000	10000	0
345	20230605	130400	83167240	10000	10000	10000	10000	0
346	20230605	130300	83167240	10000	10000	10000	10000	0
347	20230605	130200	83167240	10000	10000	10000	10000	0
348	20230605	130100	83167240	10000	10000	10000	10000	0
349	20230605	130000	83167240	10000	10000	10000	10000	0
350	20230605	125900	83167240	10000	10000	10000	10000	0
351	20230605	125800	83167240	10000	10000	10000	10000	0
352	20230605	125700	83167240	10000	10000	10000	10000	0
353	20230605	125600	83167240	10000	10000	10000	10000	0
354	20230605	125500	83167240	10000	10000	10000	10000	0
355	20230605	125400	83167240	10000	10000	10000	10000	0
356	20230605	125300	83167240	10000	10000	10000	10000	0
357	20230605	125200	83167240	10000	10000	10000	10000	0
358	20230605	125100	83167240	10000	10000	10000	10000	0
359	20230605	125000	83167240	10000	10000	10000	10000	0
360	20230605	124900	83167240	10000	10000	10000	10000	0
361	20230605	124800	83167240	10000	10000	10000	10000	0
362	20230605	124700	83167240	10000	10000	10000	10000	0
363	20230605	124600	83167240	10000	10000	10000	10000	0
364	20230605	124500	83167240	10000	10000	10000	10000	0
365	20230605	124400	83167240	10000	10000	10000	10000	0
366	20230605	124300	83167240	10000	10000	10000	10000	0
367	20230605	124200	83167240	10000	10000	10000	10000	0
368	20230605	124100	83167240	10000	10000	10000	10000	0
369	20230605	124000	83167240	10000	10000	10000	10000	0
370	20230605	123900	83167240	10000	10000	10000	10000	0
371	20230605	123800	83167240	10000	10000	10000	10000	0
372	20230605	123700	83167240	10000	10000	10000	10000	0
373	20230605	123600	83167240	10000	10000	10000	10000	0
374	20230605	123500	83167240	10000	10000	10000	10000	0
375	20230605	123400	83167240	10000	10000	10000	10000	0
376	20230605	123300	83167240	10000	10000	10000	10000	0
377	20230605	123200	83167240	10000	10000	10000	10000	0
378	20230605	123100	83167240	10000	10000	10000	10000	0
379	20230605	123000	83167240	10000	10000	10000	10000	0
380	20230605	122900	83167240	10000	10000	10000	10000	0
381	20230605	122800	83167240	10000	10000	10000	10000	0
382	20230605	122700	83167240	10000	10000	10000	10000	0
383	20230605	122600	83167240	10000	10000	10000	10000	0
384	20230605	122500	83167240	10000	10000	10000	10000	0
385	20230605	122400	83167240	10000	10000	10000	10000	0
386	20230605	122300	83167240	10000	10000	10000	10000	0
387	20230605	122200	83167240	10000	10000	10000	10000	0
388	20230605	122100	83167240	10000	10000	10000	10000	0
389	20230605	122000	83167240	10000	10000	10000	10000	0
390	20230605	121900	83167240	10000	10000	10000	10000	0
391	20230605	121800	83167240	10000	10000	10000	10000	0
392	20230605	121700	83167240	10000	10000	10000	10000	0
393	20230605	121600	83167240	10000	10000	10000	10000	0
394	20230605	121500	83167240	10000	10000	10000	10000	0
395	20230605	121400	83167240	10000	10000	10000	10000	0
396	20230605	121300	83167240	10000	10000	10000	10000	0
397	20230605	121200	83167240	10000	10000	10000	10000	0
398	20230605	121100	83167240	10000	10000	10000	10000	0
399	20230605	121000	83167240	10000	10000	10000	10000	0
400	20230605	120900	83167240	10000	10000	10000	10000	0
401	20230605	120800	83167240	10000	10000	10000	10000	0
402	20230605	120700	83167240	10000	10000	10000	10000	0
403	20230605	120600	83167240	10000	10000	10000	10000	0
404	20230605	120500	83167240	10000	10000	10000	10000	0
405	20230605	120400	83167240	10000	10000	10000	10000	0
406	20230605	120300	83167240	10000	10000	10000	10000	0
407	20230605	120200	83167240	10000	10000	10000	10000	0
408	20230605	120100	83167240	10000	10000	10000	10000	0
409	20230605	120000	83167240	10000	10000	10000	10000	0
410	20230605	115900	83167240	10000	10000	10000	10000	0
411	20230605	115800	83167240	10000	10000	10000	10000	0
412	20230605	115700	83167240	10000	10000	10000	10000	0
413	20230605	115600	83167240	10000	10000	10000	10000	0
414	20230605	115500	83167240	10000	10000	10000	10000	0
415	20230605	115400	83167240	10000	10000	10000	10000	0
416	20230605	115300	83167240	10000	10000	10000	10000	0
417	20230605	115200	83167240	10000	10000	10000	10000	0
418	20230605	115100	83167240	10000	10000	10000	10000	0
419	20230605	115000	83167240	10000	10000	10000	10000	0
420	20230605	114900	83167240	10000	10000	10000	10000	0
421	20230605	114800	83167240	10000	10000	10000	10000	0
422	20230605	114700	83167240	10000	10000	10000	10000	0
423	20230605	114600	83167240	10000	10000	10000	10000	0
424	20230605	114500	83167240	10000	10000	10000	10000	0
425	20230605	114400	83167240	10000	10000	10000	10000	0
426	20230605	114300	83167240	10000	10000	10000	10000	400
427	20230605	114200	79167240	10000	10000	10000	10000	0
428	20230605	114100	79167240	10000	10000	10000	10000	0
429	20230605	114000	79167240	10000	10000	10000	10000	0
430	20230605	113900	79167240	10000	10000	10000	10000	0
431	20230605	113800	79167240	10000	10000	10000	10000	0
432	20230605	113700	79167240	10000	10000	10000	10000	0
433	20230605	113600	79167240	10000	10000	10000	10000	400
434	20230605	113500	75167240	9990	9990	9990	9990	0
435	20230605	113400	75167240	9990	9990	9990	9990	0
436	20230605	113300	75167240	9990	9990	9990	9990	0
437	20230605	113200	75167240	9990	9990	9990	9990	0
438	20230605	113100	75167240	9990	9990	9990	9990	0
439	20230605	113000	75167240	9990	9990	9990	9990	0
440	20230605	112900	75167240	9990	9990	9990	9990	0
441	20230605	112800	75167240	9990	9990	9990	9990	0
442	20230605	112700	75167240	9990	9990	9990	9990	0
443	20230605	112600	75167240	9990	9990	9990	9990	0
444	20230605	112500	75167240	9990	9990	9990	9990	0
445	20230605	112400	75167240	9990	9990	9990	9990	0
446	20230605	112300	75167240	9990	9990	9990	9990	0
447	20230605	112200	75167240	9990	9990	9990	9990	0
448	20230605	112100	75167240	9990	9990	9990	9990	0
449	20230605	112000	75167240	9990	9990	9990	9990	0
450	20230605	111900	75167240	9990	9990	9990	9990	0
451	20230605	111800	75167240	9990	9990	9990	9990	0
452	20230605	111700	75167240	9990	9990	9990	9990	0
453	20230605	111600	75167240	9990	9990	9990	9990	0
454	20230605	111500	75167240	9990	9990	9990	9990	0
455	20230605	111400	75167240	9990	9990	9990	9990	0
456	20230605	111300	75167240	9990	9990	9990	9990	0
457	20230605	111200	75167240	9990	9990	9990	9990	0
458	20230605	111100	75167240	9990	9990	9990	9990	10
459	20230605	111000	75067340	9990	9990	9990	9990	0
460	20230605	110900	75067340	9990	9990	9990	9990	0
461	20230605	110800	75067340	9990	9990	9990	9990	0
462	20230605	110700	75067340	9990	9990	9990	9990	1
463	20230605	110600	75057350	9990	9990	9990	9990	0
464	20230605	110500	75057350	9990	9990	9990	9990	0
465	20230605	110400	75057350	9990	9990	9990	9990	436
466	20230605	110300	70701710	10000	10000	10000	10000	0
467	20230605	110200	70701710	10000	10000	10000	10000	0
468	20230605	110100	70701710	10000	10000	10000	10000	0
469	20230605	110000	70701710	10000	10000	10000	10000	0
470	20230605	105900	70701710	10000	10000	10000	10000	0
471	20230605	105800	70701710	10000	10000	10000	10000	0
472	20230605	105700	70701710	10000	10000	10000	10000	0
473	20230605	105600	70701710	10000	10000	10000	10000	0
474	20230605	105500	70701710	10000	10000	10000	10000	0
475	20230605	105400	70701710	10000	10000	10000	10000	0
476	20230605	105300	70701710	10000	10000	10000	10000	0
477	20230605	105200	70701710	10000	10000	10000	10000	0
478	20230605	105100	70701710	10000	10000	10000	10000	0
479	20230605	105000	70701710	10000	10000	10000	10000	0
480	20230605	104900	70701710	10000	10000	10000	10000	0
481	20230605	104800	70701710	10000	10000	10000	10000	0
482	20230605	104700	70701710	10000	10000	10000	10000	0
483	20230605	104600	70701710	10000	10000	10000	10000	0
484	20230605	104500	70701710	10000	10000	10000	10000	5
485	20230605	104400	70651710	9990	9990	9990	9990	0
486	20230605	104300	70651710	9990	9990	9990	9990	0
487	20230605	104200	70651710	9990	9990	9990	9990	0
488	20230605	104100	70651710	9990	9990	9990	9990	0
489	20230605	104000	70651710	9990	9990	9990	9990	0
490	20230605	103900	70651710	9990	9990	9990	9990	0
491	20230605	103800	70651710	9990	9990	9990	9990	0
492	20230605	103700	70651710	9990	9990	9990	9990	0
493	20230605	103600	70651710	9990	9990	9990	9990	0
494	20230605	103500	70651710	9990	9990	9990	9990	0
495	20230605	103400	70651710	9990	9990	9990	9990	0
496	20230605	103300	70651710	9990	9990	9990	9990	0
497	20230605	103200	70651710	9990	9990	9990	9990	0
498	20230605	103100	70651710	9990	9990	9990	9990	0
499	20230605	103000	70651710	9990	9990	9990	9990	0
500	20230605	102900	70651710	9990	9990	9990	9990	0
501	20230605	102800	70651710	9990	9990	9990	9990	0
502	20230605	102700	70651710	9990	9990	9990	9990	0
503	20230605	102600	70651710	9990	9990	9990	9990	0
504	20230605	102500	70651710	9990	9990	9990	9990	0
505	20230605	102400	70651710	9990	9990	9990	9990	0
506	20230605	102300	70651710	9990	9990	9990	9990	0
507	20230605	102200	70651710	9990	9990	9990	9990	0
508	20230605	102100	70651710	9990	9990	9990	9990	0
509	20230605	102000	70651710	9990	9990	9990	9990	0
510	20230605	101900	70651710	9990	9990	9990	9990	0
511	20230605	101800	70651710	9990	9990	9990	9990	0
512	20230605	101700	70651710	9990	9990	9990	9990	0
513	20230605	101600	70651710	9990	9990	9990	9990	0
514	20230605	101500	70651710	9990	9990	9990	9990	0
515	20230605	101400	70651710	9990	9990	9990	9990	0
516	20230605	101300	70651710	9990	9990	9990	9990	0
517	20230605	101200	70651710	9990	9990	9990	9990	0
518	20230605	101100	70651710	9990	9990	9990	9990	0
519	20230605	101000	70651710	9990	9990	9990	9990	50
520	20230605	100900	70152210	10000	10000	10000	10000	0
521	20230605	100800	70152210	10000	10000	10000	10000	0
522	20230605	100700	70152210	10000	10000	10000	10000	0
523	20230605	100600	70152210	10000	10000	10000	10000	0
524	20230605	100500	70152210	10000	10000	10000	10000	0
525	20230605	100400	70152210	10000	10000	10000	10000	559
526	20230605	100300	64562210	10000	10000	10000	10000	0
527	20230605	100200	64562210	10000	10000	10000	10000	0
528	20230605	100100	64562210	10000	10000	10000	10000	0
529	20230605	100000	64562210	10000	10000	10000	10000	0
530	20230605	095900	64562210	10000	10000	10000	10000	0
531	20230605	095800	64562210	10000	10000	10000	10000	50
532	20230605	095700	64062210	10000	10000	10000	10000	0
533	20230605	095600	64062210	10000	10000	10000	10000	0
534	20230605	095500	64062210	10000	10000	10000	10000	0
535	20230605	095400	64062210	10000	10000	10000	10000	0
536	20230605	095300	64062210	10000	10000	10000	10000	0
537	20230605	095200	64062210	10000	10000	10000	10000	1000
538	20230605	095100	54062210	10000	10000	10000	10000	0
539	20230605	095000	54062210	10000	10010	10010	10000	2550
540	20230605	094900	28561710	10010	10010	10010	10010	150
541	20230605	094800	27060210	10000	10000	10000	10000	0
542	20230605	094700	27060210	10000	10000	10000	10000	0
543	20230605	094600	27060210	10000	10000	10000	10000	0
544	20230605	094500	27060210	10000	10000	10000	10000	0
545	20230605	094400	27060210	10000	10000	10000	10000	0
546	20230605	094300	27060210	10000	10000	10000	10000	0
547	20230605	094200	27060210	10000	10010	10010	10000	86
548	20230605	094100	26199810	10010	10010	10010	10010	250
549	20230605	094000	23697310	10010	10010	10010	10010	0
550	20230605	093900	23697310	10010	10010	10010	10010	710
551	20230605	093800	16590210	10000	10000	10000	10000	219
552	20230605	093700	14400210	10000	10000	10000	10000	0
553	20230605	093600	14400210	10000	10000	10000	10000	0
554	20230605	093500	14400210	10000	10000	10000	10000	0
555	20230605	093400	14400210	10000	10000	10000	10000	86
556	20230605	093300	13540210	10000	10000	10000	10000	0
557	20230605	093200	13540210	10000	10000	10000	10000	0
558	20230605	093100	13540210	10000	10000	10000	10000	4
559	20230605	093000	13500210	10000	10000	10000	10000	0
560	20230605	092900	13500210	10000	10000	10000	10000	0
561	20230605	092800	13500210	10000	10000	10000	10000	0
562	20230605	092700	13500210	10000	10000	10000	10000	12
563	20230605	092600	13380210	10000	10000	10000	10000	70
564	20230605	092500	12680210	10000	10000	10000	10000	0
565	20230605	092400	12680210	10000	10000	10000	10000	0
566	20230605	092300	12680210	10000	10000	10000	10000	100
567	20230605	092200	11680210	10000	10000	10000	10000	0
568	20230605	092100	11680210	10000	10000	10000	10000	0
569	20230605	092000	11680210	10000	10000	10000	10000	0
570	20230605	091900	11680210	10000	10000	10000	10000	0
571	20230605	091800	11680210	10000	10000	10000	10000	1157
572	20230605	091700	110210	10010	10010	10010	10010	0
573	20230605	091600	110210	10010	10010	10010	10010	0
574	20230605	091500	110210	10010	10010	10010	10010	0
575	20230605	091400	110210	10010	10010	10010	10010	0
576	20230605	091300	110210	10010	10010	10010	10010	0
577	20230605	091200	110210	10010	10010	10010	10010	0
578	20230605	091100	110210	10010	10010	10010	10010	0
579	20230605	091000	110210	10010	10010	10010	10010	0
580	20230605	090900	110210	10010	10010	10010	10010	0
581	20230605	090800	110210	10010	10010	10010	10010	0
582	20230605	090700	110210	10010	10010	10010	10010	0
583	20230605	090600	110210	10010	10010	10010	10010	0
584	20230605	090500	110210	10010	10010	10010	10010	0
585	20230605	090400	110210	10010	10010	10010	10010	1
586	20230605	090300	100200	10020	10020	10020	10020	0
587	20230605	090200	100200	10020	10020	10020	10020	0
588	20230605	090100	100200	10020	10020	10020	10020	0
589	20230605	090000	100200	10020	10020	10020	10020	10