KissMeData/380440/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	192400	160660530	10000	10000	10000	10000	32
3	20230616	192300	160660530	10000	10000	10000	10000	0
4	20230616	192200	160660530	10000	10000	10000	10000	0
5	20230616	192100	160660530	10000	10000	10000	10000	0
6	20230616	192000	160660530	10000	10000	10000	10000	0
7	20230616	191900	160660530	10000	10000	10000	10000	0
8	20230616	191800	160660530	10000	10000	10000	10000	0
9	20230616	191700	160660530	10000	10000	10000	10000	0
10	20230616	191600	160660530	10000	10000	10000	10000	0
11	20230616	191500	160660530	10000	10000	10000	10000	0
12	20230616	191400	160660530	10000	10000	10000	10000	0
13	20230616	191300	160660530	10000	10000	10000	10000	0
14	20230616	191200	160660530	10000	10000	10000	10000	0
15	20230616	191100	160660530	10000	10000	10000	10000	0
16	20230616	191000	160660530	10000	10000	10000	10000	0
17	20230616	190900	160660530	10000	10000	10000	10000	0
18	20230616	190800	160660530	10000	10000	10000	10000	0
19	20230616	190700	160660530	10000	10000	10000	10000	0
20	20230616	190600	160660530	10000	10000	10000	10000	0
21	20230616	190500	160660530	10000	10000	10000	10000	0
22	20230616	190400	160660530	10000	10000	10000	10000	0
23	20230616	190300	160660530	10000	10000	10000	10000	0
24	20230616	190200	160660530	10000	10000	10000	10000	0
25	20230616	190100	160660530	10000	10000	10000	10000	0
26	20230616	190000	160660530	10000	10000	10000	10000	0
27	20230616	185900	160660530	10000	10000	10000	10000	0
28	20230616	185800	160660530	10000	10000	10000	10000	0
29	20230616	185700	160660530	10000	10000	10000	10000	0
30	20230616	185600	160660530	10000	10000	10000	10000	0
31	20230616	185500	160660530	10000	10000	10000	10000	0
32	20230616	185400	160660530	10000	10000	10000	10000	32
33	20230616	185300	160660530	10000	10000	10000	10000	0
34	20230616	185200	160660530	10000	10000	10000	10000	0
35	20230616	185100	160660530	10000	10000	10000	10000	0
36	20230616	185000	160660530	10000	10000	10000	10000	0
37	20230616	184900	160660530	10000	10000	10000	10000	0
38	20230616	184800	160660530	10000	10000	10000	10000	0
39	20230616	184700	160660530	10000	10000	10000	10000	0
40	20230616	184600	160660530	10000	10000	10000	10000	0
41	20230616	184500	160660530	10000	10000	10000	10000	0
42	20230616	184400	160660530	10000	10000	10000	10000	0
43	20230616	184300	160660530	10000	10000	10000	10000	0
44	20230616	184200	160660530	10000	10000	10000	10000	0
45	20230616	184100	160660530	10000	10000	10000	10000	0
46	20230616	184000	160660530	10000	10000	10000	10000	0
47	20230616	183900	160660530	10000	10000	10000	10000	0
48	20230616	183800	160660530	10000	10000	10000	10000	0
49	20230616	183700	160660530	10000	10000	10000	10000	0
50	20230616	183600	160660530	10000	10000	10000	10000	0
51	20230616	183500	160660530	10000	10000	10000	10000	0
52	20230616	183400	160660530	10000	10000	10000	10000	0
53	20230616	183300	160660530	10000	10000	10000	10000	0
54	20230616	183200	160660530	10000	10000	10000	10000	0
55	20230616	183100	160660530	10000	10000	10000	10000	0
56	20230616	183000	160660530	10000	10000	10000	10000	0
57	20230616	182900	160660530	10000	10000	10000	10000	0
58	20230616	182800	160660530	10000	10000	10000	10000	0
59	20230616	182700	160660530	10000	10000	10000	10000	0
60	20230616	182600	160660530	10000	10000	10000	10000	0
61	20230616	182500	160660530	10000	10000	10000	10000	0
62	20230616	182400	160660530	10000	10000	10000	10000	32
63	20230616	182300	160660530	10000	10000	10000	10000	0
64	20230616	182200	160660530	10000	10000	10000	10000	0
65	20230616	182100	160660530	10000	10000	10000	10000	0
66	20230616	182000	160660530	10000	10000	10000	10000	0
67	20230616	181900	160660530	10000	10000	10000	10000	0
68	20230616	181800	160660530	10000	10000	10000	10000	0
69	20230616	181700	160660530	10000	10000	10000	10000	0
70	20230616	181600	160660530	10000	10000	10000	10000	0
71	20230616	181500	160660530	10000	10000	10000	10000	0
72	20230616	181400	160660530	10000	10000	10000	10000	0
73	20230616	181300	160660530	10000	10000	10000	10000	0
74	20230616	181200	160660530	10000	10000	10000	10000	0
75	20230616	181100	160660530	10000	10000	10000	10000	0
76	20230616	181000	160660530	10000	10000	10000	10000	0
77	20230616	180900	160660530	10000	10000	10000	10000	0
78	20230616	180800	160660530	10000	10000	10000	10000	0
79	20230616	180700	160660530	10000	10000	10000	10000	0
80	20230616	180600	160660530	10000	10000	10000	10000	0
81	20230616	180500	160660530	10000	10000	10000	10000	0
82	20230616	180400	160660530	10000	10000	10000	10000	0
83	20230616	180300	160660530	10000	10000	10000	10000	0
84	20230616	180200	160660530	10000	10000	10000	10000	0
85	20230616	180100	160660530	10000	10000	10000	10000	0
86	20230616	180000	160660530	10000	10000	10000	10000	0
87	20230616	175900	160660530	10000	10000	10000	10000	0
88	20230616	175800	160660530	10000	10000	10000	10000	0
89	20230616	175700	160660530	10000	10000	10000	10000	0
90	20230616	175600	160660530	10000	10000	10000	10000	0
91	20230616	175500	160660530	10000	10000	10000	10000	0
92	20230616	175400	160660530	10000	10000	10000	10000	32
93	20230616	175300	160660530	10000	10000	10000	10000	0
94	20230616	175200	160660530	10000	10000	10000	10000	0
95	20230616	175100	160660530	10000	10000	10000	10000	0
96	20230616	175000	160660530	10000	10000	10000	10000	0
97	20230616	174900	160660530	10000	10000	10000	10000	0
98	20230616	174800	160660530	10000	10000	10000	10000	0
99	20230616	174700	160660530	10000	10000	10000	10000	0
100	20230616	174600	160660530	10000	10000	10000	10000	0
101	20230616	174500	160660530	10000	10000	10000	10000	0
102	20230616	174400	160660530	10000	10000	10000	10000	0
103	20230616	174300	160660530	10000	10000	10000	10000	0
104	20230616	174200	160660530	10000	10000	10000	10000	0
105	20230616	174100	160660530	10000	10000	10000	10000	0
106	20230616	174000	160660530	10000	10000	10000	10000	0
107	20230616	173900	160660530	10000	10000	10000	10000	0
108	20230616	173800	160660530	10000	10000	10000	10000	0
109	20230616	173700	160660530	10000	10000	10000	10000	0
110	20230616	173600	160660530	10000	10000	10000	10000	0
111	20230616	173500	160660530	10000	10000	10000	10000	0
112	20230616	173400	160660530	10000	10000	10000	10000	0
113	20230616	173300	160660530	10000	10000	10000	10000	0
114	20230616	173200	160660530	10000	10000	10000	10000	0
115	20230616	173100	160660530	10000	10000	10000	10000	0
116	20230616	173000	160660530	10000	10000	10000	10000	0
117	20230616	172900	160660530	10000	10000	10000	10000	0
118	20230616	172800	160660530	10000	10000	10000	10000	0
119	20230616	172700	160660530	10000	10000	10000	10000	0
120	20230616	172600	160660530	10000	10000	10000	10000	0
121	20230616	172500	160660530	10000	10000	10000	10000	0
122	20230616	172400	160660530	10000	10000	10000	10000	32
123	20230616	172300	160660530	10000	10000	10000	10000	0
124	20230616	172200	160660530	10000	10000	10000	10000	0
125	20230616	172100	160660530	10000	10000	10000	10000	0
126	20230616	172000	160660530	10000	10000	10000	10000	0
127	20230616	171900	160660530	10000	10000	10000	10000	0
128	20230616	171800	160660530	10000	10000	10000	10000	0
129	20230616	171700	160660530	10000	10000	10000	10000	0
130	20230616	171600	160660530	10000	10000	10000	10000	0
131	20230616	171500	160660530	10000	10000	10000	10000	0
132	20230616	171400	160660530	10000	10000	10000	10000	0
133	20230616	171300	160660530	10000	10000	10000	10000	0
134	20230616	171200	160660530	10000	10000	10000	10000	0
135	20230616	171100	160660530	10000	10000	10000	10000	0
136	20230616	171000	160660530	10000	10000	10000	10000	0
137	20230616	170900	160660530	10000	10000	10000	10000	0
138	20230616	170800	160660530	10000	10000	10000	10000	0
139	20230616	170700	160660530	10000	10000	10000	10000	0
140	20230616	170600	160660530	10000	10000	10000	10000	0
141	20230616	170500	160660530	10000	10000	10000	10000	0
142	20230616	170400	160660530	10000	10000	10000	10000	0
143	20230616	170300	160660530	10000	10000	10000	10000	0
144	20230616	170200	160660530	10000	10000	10000	10000	0
145	20230616	170100	160660530	10000	10000	10000	10000	0
146	20230616	170000	160660530	10000	10000	10000	10000	0
147	20230616	165900	160660530	10000	10000	10000	10000	0
148	20230616	165800	160660530	10000	10000	10000	10000	0
149	20230616	165700	160660530	10000	10000	10000	10000	0
150	20230616	165600	160660530	10000	10000	10000	10000	0
151	20230616	165500	160660530	10000	10000	10000	10000	0
152	20230616	165400	160660530	10000	10000	10000	10000	32
153	20230616	165300	160660530	10000	10000	10000	10000	0
154	20230616	165200	160660530	10000	10000	10000	10000	0
155	20230616	165100	160660530	10000	10000	10000	10000	0
156	20230616	165000	160660530	10000	10000	10000	10000	0
157	20230616	164900	160660530	10000	10000	10000	10000	0
158	20230616	164800	160660530	10000	10000	10000	10000	0
159	20230616	164700	160660530	10000	10000	10000	10000	0
160	20230616	164600	160660530	10000	10000	10000	10000	0
161	20230616	164500	160660530	10000	10000	10000	10000	0
162	20230616	164400	160660530	10000	10000	10000	10000	0
163	20230616	164300	160660530	10000	10000	10000	10000	0
164	20230616	164200	160660530	10000	10000	10000	10000	0
165	20230616	164100	160660530	10000	10000	10000	10000	0
166	20230616	164000	160660530	10000	10000	10000	10000	0
167	20230616	163900	160660530	10000	10000	10000	10000	0
168	20230616	163800	160660530	10000	10000	10000	10000	0
169	20230616	163700	160660530	10000	10000	10000	10000	0
170	20230616	163600	160660530	10000	10000	10000	10000	0
171	20230616	163500	160660530	10000	10000	10000	10000	0
172	20230616	163400	160660530	10000	10000	10000	10000	0
173	20230616	163300	160660530	10000	10000	10000	10000	0
174	20230616	163200	160660530	10000	10000	10000	10000	0
175	20230616	163100	160660530	10000	10000	10000	10000	0
176	20230616	163000	160660530	10000	10000	10000	10000	0
177	20230616	162900	160660530	10000	10000	10000	10000	0
178	20230616	162800	160660530	10000	10000	10000	10000	0
179	20230616	162700	160660530	10000	10000	10000	10000	0
180	20230616	162600	160660530	10000	10000	10000	10000	0
181	20230616	162500	160660530	10000	10000	10000	10000	0
182	20230616	162400	160660530	10000	10000	10000	10000	32
183	20230616	162300	160660530	10000	10000	10000	10000	0
184	20230616	162200	160660530	10000	10000	10000	10000	0
185	20230616	162100	160660530	10000	10000	10000	10000	0
186	20230616	162000	160660530	10000	10000	10000	10000	0
187	20230616	161900	160660530	10000	10000	10000	10000	0
188	20230616	161800	160660530	10000	10000	10000	10000	0
189	20230616	161700	160660530	10000	10000	10000	10000	0
190	20230616	161600	160660530	10000	10000	10000	10000	0
191	20230616	161500	160660530	10000	10000	10000	10000	0
192	20230616	161400	160660530	10000	10000	10000	10000	0
193	20230616	161300	160660530	10000	10000	10000	10000	0
194	20230616	161200	160660530	10000	10000	10000	10000	0
195	20230616	161100	160660530	10000	10000	10000	10000	0
196	20230616	161000	160660530	10000	10000	10000	10000	0
197	20230616	160900	160660530	10000	10000	10000	10000	0
198	20230616	160800	160660530	10000	10000	10000	10000	0
199	20230616	160700	160660530	10000	10000	10000	10000	0
200	20230616	160600	160660530	10000	10000	10000	10000	0
201	20230616	160500	160660530	10000	10000	10000	10000	0
202	20230616	160400	160660530	10000	10000	10000	10000	0
203	20230616	160300	160660530	10000	10000	10000	10000	0
204	20230616	160200	160660530	10000	10000	10000	10000	0
205	20230616	160100	160660530	10000	10000	10000	10000	0
206	20230616	160000	160660530	10000	10000	10000	10000	0
207	20230616	155900	160660530	10000	10000	10000	10000	0
208	20230616	155800	160660530	10000	10000	10000	10000	0
209	20230616	155700	160660530	10000	10000	10000	10000	0
210	20230616	155600	160660530	10000	10000	10000	10000	0
211	20230616	155500	160660530	10000	10000	10000	10000	0
212	20230616	155400	160660530	10000	10000	10000	10000	32
213	20230616	155300	160660530	10000	10000	10000	10000	0
214	20230616	155200	160660530	10000	10000	10000	10000	0
215	20230616	155100	160660530	10000	10000	10000	10000	0
216	20230616	155000	160660530	10000	10000	10000	10000	0
217	20230616	154900	160660530	10000	10000	10000	10000	0
218	20230616	154800	160660530	10000	10000	10000	10000	0
219	20230616	154700	160660530	10000	10000	10000	10000	0
220	20230616	154600	160660530	10000	10000	10000	10000	0
221	20230616	154500	160660530	10000	10000	10000	10000	0
222	20230616	154400	160660530	10000	10000	10000	10000	0
223	20230616	154300	160660530	10000	10000	10000	10000	0
224	20230616	154200	160660530	10000	10000	10000	10000	0
225	20230616	154100	160660530	10000	10000	10000	10000	0
226	20230616	154000	160660530	10000	10000	10000	10000	0
227	20230616	153900	160660530	10000	10000	10000	10000	0
228	20230616	153800	160660530	10000	10000	10000	10000	0
229	20230616	153700	160660530	10000	10000	10000	10000	0
230	20230616	153600	160660530	10000	10000	10000	10000	0
231	20230616	153500	160660530	10000	10000	10000	10000	0
232	20230616	153400	160660530	10000	10000	10000	10000	0
233	20230616	153300	160660530	10000	10000	10000	10000	0
234	20230616	153200	160660530	10000	10000	10000	10000	0
235	20230616	153100	160660530	10000	10000	10000	10000	0
236	20230616	153000	160660530	10000	10000	10000	10000	32
237	20230616	152900	160340530	9990	9990	9990	9990	0
238	20230616	152800	160340530	9990	9990	9990	9990	0
239	20230616	152700	160340530	9990	9990	9990	9990	0
240	20230616	152600	160340530	9990	9990	9990	9990	0
241	20230616	152500	160340530	9990	9990	9990	9990	0
242	20230616	152400	160340530	9990	9990	9990	9990	0
243	20230616	152300	160340530	9990	9990	9990	9990	0
244	20230616	152200	160340530	9990	9990	9990	9990	0
245	20230616	152100	160340530	9990	9990	9990	9990	0
246	20230616	152000	160340530	9990	9990	9990	9990	0
247	20230616	151900	160340530	9990	9990	9990	9990	0
248	20230616	151800	160340530	9990	9990	9990	9990	50
249	20230616	151700	159841030	10000	10000	10000	10000	500
250	20230616	151600	154841030	9990	9990	9990	9990	0
251	20230616	151500	154841030	9990	9990	9990	9990	50
252	20230616	151400	154341530	9990	9990	9990	9990	0
253	20230616	151300	154341530	9990	9990	9990	9990	0
254	20230616	151200	154341530	9990	9990	9990	9990	50
255	20230616	151100	153842030	9990	9990	9990	9990	0
256	20230616	151000	153842030	9990	9990	9990	9990	53
257	20230616	150900	153312560	9990	9990	9990	9990	0
258	20230616	150800	153312560	9990	9990	9990	9990	0
259	20230616	150700	153312560	9990	9990	9990	9990	50
260	20230616	150600	152813060	9990	9990	9990	9990	0
261	20230616	150500	152813060	9990	9990	9990	9990	50
262	20230616	150400	152313560	10000	10000	10000	10000	0
263	20230616	150300	152313560	10000	10000	10000	10000	1
264	20230616	150200	152303560	9990	9990	9990	9990	50
265	20230616	150100	151804060	9990	9990	9990	9990	1
266	20230616	150000	151794070	9990	9990	9990	9990	0
267	20230616	145900	151794070	9990	9990	9990	9990	50
268	20230616	145800	151294570	9990	9990	9990	9990	0
269	20230616	145700	151294570	9990	9990	9990	9990	50
270	20230616	145600	150795070	10000	10000	10000	10000	0
271	20230616	145500	150795070	10000	10000	10000	10000	0
272	20230616	145400	150795070	10000	9990	10000	9990	60
273	20230616	145300	150195570	9990	9990	9990	9990	0
274	20230616	145200	150195570	9990	9990	9990	9990	0
275	20230616	145100	150195570	9990	9990	9990	9990	254
276	20230616	145000	147658110	9990	9990	9990	9990	0
277	20230616	144900	147658110	9990	9990	9990	9990	0
278	20230616	144800	147658110	9990	9990	9990	9990	50
279	20230616	144700	147158610	9990	9990	9990	9990	0
280	20230616	144600	147158610	9990	9990	9990	9990	50
281	20230616	144500	146659110	9990	9990	9990	9990	0
282	20230616	144400	146659110	9990	9990	9990	9990	50
283	20230616	144300	146159610	10000	10000	10000	10000	0
284	20230616	144200	146159610	10000	10000	10000	10000	157
285	20230616	144100	144589610	9990	9990	9990	9990	0
286	20230616	144000	144589610	9990	9990	9990	9990	50
287	20230616	143900	144090110	9990	9990	9990	9990	0
288	20230616	143800	144090110	9990	9990	9990	9990	50
289	20230616	143700	143590610	9990	9990	9990	9990	0
290	20230616	143600	143590610	9990	9990	9990	9990	0
291	20230616	143500	143590610	9990	9990	9990	9990	50
292	20230616	143400	143091110	9990	9990	9990	9990	0
293	20230616	143300	143091110	9990	9990	9990	9990	0
294	20230616	143200	143091110	9990	9990	9990	9990	50
295	20230616	143100	142591610	9990	9990	9990	9990	0
296	20230616	143000	142591610	9990	9990	9990	9990	50
297	20230616	142900	142092110	9990	9990	9990	9990	0
298	20230616	142800	142092110	9990	9990	9990	9990	0
299	20230616	142700	142092110	9990	9990	9990	9990	50
300	20230616	142600	141592610	9990	9990	9990	9990	0
301	20230616	142500	141592610	9990	9990	9990	9990	0
302	20230616	142400	141592610	9990	9990	9990	9990	50
303	20230616	142300	141093110	9990	9990	9990	9990	0
304	20230616	142200	141093110	9990	9990	9990	9990	50
305	20230616	142100	140593610	9990	9990	9990	9990	0
306	20230616	142000	140593610	9990	9990	9990	9990	0
307	20230616	141900	140593610	9990	9990	9990	9990	50
308	20230616	141800	140094110	9990	9990	9990	9990	0
309	20230616	141700	140094110	9990	9990	9990	9990	0
310	20230616	141600	140094110	9990	9990	9990	9990	50
311	20230616	141500	139594610	9990	9990	9990	9990	0
312	20230616	141400	139594610	9990	9990	9990	9990	50
313	20230616	141300	139095110	9990	9990	9990	9990	0
314	20230616	141200	139095110	9990	9990	9990	9990	0
315	20230616	141100	139095110	9990	9990	9990	9990	50
316	20230616	141000	138595610	9990	9990	9990	9990	0
317	20230616	140900	138595610	9990	9990	9990	9990	0
318	20230616	140800	138595610	9990	9990	9990	9990	100
319	20230616	140700	137596610	10010	10010	10010	10010	0
320	20230616	140600	137596610	10010	10010	10010	10010	0
321	20230616	140500	137596610	10010	10000	10010	10000	274
322	20230616	140400	134854370	10010	10010	10010	10010	0
323	20230616	140300	134854370	10010	10010	10010	10010	394
324	20230616	140200	130910430	10010	10000	10010	10000	532
325	20230616	140100	125585600	10010	10010	10010	10010	0
326	20230616	140000	125585600	10010	10010	10010	10010	0
327	20230616	135900	125585600	10010	10010	10010	10010	24
328	20230616	135800	125345360	9990	9990	9990	9990	75
329	20230616	135700	124596110	9990	9990	9990	9990	0
330	20230616	135600	124596110	9990	9990	9990	9990	0
331	20230616	135500	124596110	9990	9990	9990	9990	50
332	20230616	135400	124096610	9990	9990	9990	9990	0
333	20230616	135300	124096610	9990	9990	9990	9990	0
334	20230616	135200	124096610	9990	9990	9990	9990	50
335	20230616	135100	123597110	9990	9990	9990	9990	9
336	20230616	135000	123507200	10000	10000	10000	10000	300
337	20230616	134900	120507200	10000	10000	10000	10000	1000
338	20230616	134800	110507200	9990	9990	9990	9990	0
339	20230616	134700	110507200	9990	9990	9990	9990	50
340	20230616	134600	110007700	9990	9990	9990	9990	0
341	20230616	134500	110007700	9990	9990	9990	9990	0
342	20230616	134400	110007700	9990	9990	9990	9990	50
343	20230616	134300	109508200	9990	9990	9990	9990	0
344	20230616	134200	109508200	9990	9990	9990	9990	50
345	20230616	134100	109008700	9990	9990	9990	9990	0
346	20230616	134000	109008700	9990	9990	9990	9990	0
347	20230616	133900	109008700	9990	9990	9990	9990	50
348	20230616	133800	108509200	9990	9990	9990	9990	0
349	20230616	133700	108509200	9990	9990	9990	9990	50
350	20230616	133600	108009700	9990	9990	9990	9990	0
351	20230616	133500	108009700	9990	9990	9990	9990	0
352	20230616	133400	108009700	9990	9990	9990	9990	50
353	20230616	133300	107510200	9990	9990	9990	9990	0
354	20230616	133200	107510200	9990	9990	9990	9990	0
355	20230616	133100	107510200	9990	9990	9990	9990	50
356	20230616	133000	107010700	9990	9990	9990	9990	0
357	20230616	132900	107010700	9990	9990	9990	9990	50
358	20230616	132800	106511200	9990	9990	9990	9990	0
359	20230616	132700	106511200	9990	9990	9990	9990	0
360	20230616	132600	106511200	9990	9990	9990	9990	50
361	20230616	132500	106011700	9990	9990	9990	9990	0
362	20230616	132400	106011700	9990	9990	9990	9990	0
363	20230616	132300	106011700	9990	9990	9990	9990	50
364	20230616	132200	105512200	9990	9990	9990	9990	0
365	20230616	132100	105512200	9990	9990	9990	9990	50
366	20230616	132000	105012700	9990	9990	9990	9990	0
367	20230616	131900	105012700	9990	9990	9990	9990	0
368	20230616	131800	105012700	9990	9990	9990	9990	50
369	20230616	131700	104513200	9990	9990	9990	9990	0
370	20230616	131600	104513200	9990	9990	9990	9990	0
371	20230616	131500	104513200	9990	9990	9990	9990	50
372	20230616	131400	104013700	9990	9990	9990	9990	50
373	20230616	131300	103514200	10000	10000	10000	10000	0
374	20230616	131200	103514200	10000	10000	10000	10000	0
375	20230616	131100	103514200	10000	10000	10000	10000	1305
376	20230616	131000	90464200	10000	10000	10000	10000	50
377	20230616	130900	89964200	10000	10000	10000	10000	0
378	20230616	130800	89964200	10000	10000	10000	10000	0
379	20230616	130700	89964200	10000	10000	10000	10000	50
380	20230616	130600	89464200	10000	10000	10000	10000	0
381	20230616	130500	89464200	10000	10000	10000	10000	50
382	20230616	130400	88964200	10000	10000	10000	10000	0
383	20230616	130300	88964200	10000	10000	10000	10000	0
384	20230616	130200	88964200	10000	10000	10000	10000	50
385	20230616	130100	88464200	10000	10000	10000	10000	0
386	20230616	130000	88464200	10000	10000	10000	10000	9
387	20230616	125900	88374200	10000	10000	10000	10000	50
388	20230616	125800	87874200	10000	10000	10000	10000	0
389	20230616	125700	87874200	10000	10000	10000	10000	50
390	20230616	125600	87374200	10000	10000	10000	10000	0
391	20230616	125500	87374200	10000	10000	10000	10000	0
392	20230616	125400	87374200	10000	10000	10000	10000	50
393	20230616	125300	86874200	10000	10000	10000	10000	0
394	20230616	125200	86874200	10000	10000	10000	10000	0
395	20230616	125100	86874200	10000	10000	10000	10000	50
396	20230616	125000	86374200	10000	10000	10000	10000	10
397	20230616	124900	86274200	10000	10000	10000	10000	50
398	20230616	124800	85774200	10000	10000	10000	10000	0
399	20230616	124700	85774200	10000	10000	10000	10000	0
400	20230616	124600	85774200	10000	10000	10000	10000	50
401	20230616	124500	85274200	10000	10000	10000	10000	0
402	20230616	124400	85274200	10000	10000	10000	10000	50
403	20230616	124300	84774200	10000	10000	10000	10000	0
404	20230616	124200	84774200	10000	10000	10000	10000	0
405	20230616	124100	84774200	10000	10000	10000	10000	50
406	20230616	124000	84274200	10000	10000	10000	10000	0
407	20230616	123900	84274200	10000	10000	10000	10000	0
408	20230616	123800	84274200	10000	10000	10000	10000	50
409	20230616	123700	83774200	10000	10000	10000	10000	0
410	20230616	123600	83774200	10000	10000	10000	10000	50
411	20230616	123500	83274200	10000	10000	10000	10000	0
412	20230616	123400	83274200	10000	10000	10000	10000	0
413	20230616	123300	83274200	10000	10000	10000	10000	50
414	20230616	123200	82774200	10000	10000	10000	10000	0
415	20230616	123100	82774200	10000	10000	10000	10000	0
416	20230616	123000	82774200	10000	10000	10000	10000	50
417	20230616	122900	82274200	10000	10000	10000	10000	0
418	20230616	122800	82274200	10000	10000	10000	10000	50
419	20230616	122700	81774200	10000	10000	10000	10000	0
420	20230616	122600	81774200	10000	10000	10000	10000	0
421	20230616	122500	81774200	10000	10000	10000	10000	50
422	20230616	122400	81274200	10000	10000	10000	10000	0
423	20230616	122300	81274200	10000	10000	10000	10000	700
424	20230616	122200	74274200	10000	10000	10000	10000	50
425	20230616	122100	73774200	10000	10000	10000	10000	0
426	20230616	122000	73774200	10000	10000	10000	10000	55
427	20230616	121900	73224200	10000	10000	10000	10000	0
428	20230616	121800	73224200	10000	10000	10000	10000	0
429	20230616	121700	73224200	10000	10000	10000	10000	50
430	20230616	121600	72724200	10000	10000	10000	10000	0
431	20230616	121500	72724200	10000	10000	10000	10000	0
432	20230616	121400	72724200	10000	10000	10000	10000	50
433	20230616	121300	72224200	10000	10000	10000	10000	0
434	20230616	121200	72224200	10000	10000	10000	10000	50
435	20230616	121100	71724200	10000	10000	10000	10000	0
436	20230616	121000	71724200	10000	10000	10000	10000	0
437	20230616	120900	71724200	10000	10000	10000	10000	50
438	20230616	120800	71224200	10000	10000	10000	10000	0
439	20230616	120700	71224200	10000	10000	10000	10000	0
440	20230616	120600	71224200	10000	10000	10000	10000	50
441	20230616	120500	70724200	10000	10000	10000	10000	0
442	20230616	120400	70724200	10000	10000	10000	10000	50
443	20230616	120300	70224200	10000	10000	10000	10000	0
444	20230616	120200	70224200	10000	10000	10000	10000	0
445	20230616	120100	70224200	10000	10000	10000	10000	50
446	20230616	120000	69724200	10000	10000	10000	10000	0
447	20230616	115900	69724200	10000	10000	10000	10000	0
448	20230616	115800	69724200	10000	10000	10000	10000	50
449	20230616	115700	69224200	10000	10000	10000	10000	0
450	20230616	115600	69224200	10000	10000	10000	10000	50
451	20230616	115500	68724200	10000	10000	10000	10000	0
452	20230616	115400	68724200	10000	10000	10000	10000	0
453	20230616	115300	68724200	10000	10000	10000	10000	50
454	20230616	115200	68224200	10000	10000	10000	10000	0
455	20230616	115100	68224200	10000	10000	10000	10000	50
456	20230616	115000	67724200	10000	10000	10000	10000	0
457	20230616	114900	67724200	10000	10000	10000	10000	0
458	20230616	114800	67724200	10000	10000	10000	10000	50
459	20230616	114700	67224200	10000	10000	10000	10000	0
460	20230616	114600	67224200	10000	10000	10000	10000	0
461	20230616	114500	67224200	10000	10000	10000	10000	50
462	20230616	114400	66724200	10000	10000	10000	10000	0
463	20230616	114300	66724200	10000	10000	10000	10000	50
464	20230616	114200	66224200	10000	10000	10000	10000	0
465	20230616	114100	66224200	10000	10000	10000	10000	0
466	20230616	114000	66224200	10000	10000	10000	10000	50
467	20230616	113900	65724200	10000	10000	10000	10000	0
468	20230616	113800	65724200	10000	10000	10000	10000	0
469	20230616	113700	65724200	10000	10000	10000	10000	50
470	20230616	113600	65224200	10000	10000	10000	10000	0
471	20230616	113500	65224200	10000	10000	10000	10000	50
472	20230616	113400	64724200	10000	10000	10000	10000	0
473	20230616	113300	64724200	10000	10000	10000	10000	0
474	20230616	113200	64724200	10000	10000	10000	10000	50
475	20230616	113100	64224200	10000	10000	10000	10000	0
476	20230616	113000	64224200	10000	10000	10000	10000	0
477	20230616	112900	64224200	10000	10000	10000	10000	50
478	20230616	112800	63724200	10000	10000	10000	10000	0
479	20230616	112700	63724200	10000	10000	10000	10000	50
480	20230616	112600	63224200	10000	10000	10000	10000	0
481	20230616	112500	63224200	10000	10000	10000	10000	0
482	20230616	112400	63224200	10000	10000	10000	10000	50
483	20230616	112300	62724200	10000	10000	10000	10000	0
484	20230616	112200	62724200	10000	10000	10000	10000	0
485	20230616	112100	62724200	10000	10000	10000	10000	54
486	20230616	112000	62184200	10000	10000	10000	10000	0
487	20230616	111900	62184200	10000	10000	10000	10000	50
488	20230616	111800	61684200	10000	10000	10000	10000	0
489	20230616	111700	61684200	10000	10000	10000	10000	0
490	20230616	111600	61684200	10000	10000	10000	10000	50
491	20230616	111500	61184200	10000	10000	10000	10000	0
492	20230616	111400	61184200	10000	10000	10000	10000	0
493	20230616	111300	61184200	10000	10000	10000	10000	50
494	20230616	111200	60684200	10000	10000	10000	10000	0
495	20230616	111100	60684200	10000	10000	10000	10000	50
496	20230616	111000	60184200	10000	10000	10000	10000	0
497	20230616	110900	60184200	10000	10000	10000	10000	0
498	20230616	110800	60184200	10000	10000	10000	10000	50
499	20230616	110700	59684200	10000	10000	10000	10000	0
500	20230616	110600	59684200	10000	10000	10000	10000	0
501	20230616	110500	59684200	10000	10000	10000	10000	50
502	20230616	110400	59184200	10000	10000	10000	10000	0
503	20230616	110300	59184200	10000	10000	10000	10000	50
504	20230616	110200	58684200	10000	10000	10000	10000	0
505	20230616	110100	58684200	10000	10000	10000	10000	0
506	20230616	110000	58684200	10000	10000	10000	10000	50
507	20230616	105900	58184200	10000	10000	10000	10000	0
508	20230616	105800	58184200	10000	10000	10000	10000	50
509	20230616	105700	57684200	10000	10000	10000	10000	0
510	20230616	105600	57684200	10000	10000	10000	10000	0
511	20230616	105500	57684200	10000	10000	10000	10000	50
512	20230616	105400	57184200	10000	10000	10000	10000	0
513	20230616	105300	57184200	10000	10000	10000	10000	0
514	20230616	105200	57184200	10000	10000	10000	10000	0
515	20230616	105100	57184200	10000	10000	10000	10000	643
516	20230616	105000	50754200	10000	10000	10000	10000	2033
517	20230616	104900	30424200	10010	10010	10010	10010	0
518	20230616	104800	30424200	10010	10010	10010	10010	0
519	20230616	104700	30424200	10010	10010	10010	10010	0
520	20230616	104600	30424200	10010	10010	10010	10010	0
521	20230616	104500	30424200	10010	10010	10010	10010	1000
522	20230616	104400	20414200	10000	10000	10000	10000	0
523	20230616	104300	20414200	10000	10000	10000	10000	0
524	20230616	104200	20414200	10000	10000	10000	10000	0
525	20230616	104100	20414200	10000	10000	10000	10000	0
526	20230616	104000	20414200	10000	10000	10000	10000	0
527	20230616	103900	20414200	10000	10000	10000	10000	0
528	20230616	103800	20414200	10000	10000	10000	10000	1
529	20230616	103700	20404200	10000	10000	10000	10000	0
530	20230616	103600	20404200	10000	10000	10000	10000	1
531	20230616	103500	20394200	10010	10010	10010	10010	0
532	20230616	103400	20394200	10010	10010	10010	10010	0
533	20230616	103300	20394200	10010	10010	10010	10010	0
534	20230616	103200	20394200	10010	10010	10010	10010	0
535	20230616	103100	20394200	10010	10010	10010	10010	0
536	20230616	103000	20394200	10010	10010	10010	10010	0
537	20230616	102900	20394200	10010	10010	10010	10010	0
538	20230616	102800	20394200	10010	10010	10010	10010	0
539	20230616	102700	20394200	10010	10010	10010	10010	0
540	20230616	102600	20394200	10010	10010	10010	10010	0
541	20230616	102500	20394200	10010	10010	10010	10010	0
542	20230616	102400	20394200	10010	10010	10010	10010	0
543	20230616	102300	20394200	10010	10010	10010	10010	0
544	20230616	102200	20394200	10010	10010	10010	10010	0
545	20230616	102100	20394200	10010	10010	10010	10010	0
546	20230616	102000	20394200	10010	10010	10010	10010	0
547	20230616	101900	20394200	10010	10010	10010	10010	0
548	20230616	101800	20394200	10010	10010	10010	10010	0
549	20230616	101700	20394200	10010	10010	10010	10010	0
550	20230616	101600	20394200	10010	10010	10010	10010	0
551	20230616	101500	20394200	10010	10010	10010	10010	0
552	20230616	101400	20394200	10010	10010	10010	10010	0
553	20230616	101300	20394200	10010	10010	10010	10010	0
554	20230616	101200	20394200	10010	10010	10010	10010	0
555	20230616	101100	20394200	10010	10010	10010	10010	0
556	20230616	101000	20394200	10010	10010	10010	10010	0
557	20230616	100900	20394200	10010	10010	10010	10010	0
558	20230616	100800	20394200	10010	10010	10010	10010	0
559	20230616	100700	20394200	10010	10010	10010	10010	0
560	20230616	100600	20394200	10010	10010	10010	10010	0
561	20230616	100500	20394200	10010	10010	10010	10010	0
562	20230616	100400	20394200	10010	10010	10010	10010	0
563	20230616	100300	20394200	10010	10010	10010	10010	5
564	20230616	100200	20344150	10000	10000	10000	10000	1
565	20230616	100100	20334150	10000	10000	10000	10000	0
566	20230616	100000	20334150	10000	10000	10000	10000	0
567	20230616	095900	20334150	10000	10000	10000	10000	0
568	20230616	095800	20334150	10000	10000	10000	10000	0
569	20230616	095700	20334150	10000	10000	10000	10000	0
570	20230616	095600	20334150	10000	10000	10000	10000	0
571	20230616	095500	20334150	10000	10000	10000	10000	0
572	20230616	095400	20334150	10000	10000	10000	10000	0
573	20230616	095300	20334150	10000	10000	10000	10000	0
574	20230616	095200	20334150	10000	10000	10000	10000	0
575	20230616	095100	20334150	10000	10000	10000	10000	0
576	20230616	095000	20334150	10000	10000	10000	10000	0
577	20230616	094900	20334150	10000	10000	10000	10000	0
578	20230616	094800	20334150	10000	10000	10000	10000	180
579	20230616	094700	18534150	10000	10000	10000	10000	0
580	20230616	094600	18534150	10000	10000	10000	10000	0
581	20230616	094500	18534150	10000	10000	10000	10000	0
582	20230616	094400	18534150	10000	10000	10000	10000	0
583	20230616	094300	18534150	10000	10000	10000	10000	0
584	20230616	094200	18534150	10000	10000	10000	10000	0
585	20230616	094100	18534150	10000	10000	10000	10000	0
586	20230616	094000	18534150	10000	10000	10000	10000	0
587	20230616	093900	18534150	10000	10000	10000	10000	0
588	20230616	093800	18534150	10000	10000	10000	10000	0
589	20230616	093700	18534150	10000	10000	10000	10000	20
590	20230616	093600	18334150	10000	10000	10000	10000	0
591	20230616	093500	18334150	10000	10000	10000	10000	0
592	20230616	093400	18334150	10000	10000	10000	10000	0
593	20230616	093300	18334150	10000	10000	10000	10000	20
594	20230616	093200	18134150	10000	10000	10000	10000	0
595	20230616	093100	18134150	10000	10000	10000	10000	0
596	20230616	093000	18134150	10000	10000	10000	10000	0
597	20230616	092900	18134150	10000	10000	10000	10000	0
598	20230616	092800	18134150	10000	10000	10000	10000	0
599	20230616	092700	18134150	10000	10000	10000	10000	3
600	20230616	092600	18104150	10010	10010	10010	10010	0
601	20230616	092500	18104150	10010	10010	10010	10010	0
602	20230616	092400	18104150	10010	10010	10010	10010	0
603	20230616	092300	18104150	10010	10010	10010	10010	0
604	20230616	092200	18104150	10010	10010	10010	10010	0
605	20230616	092100	18104150	10010	10010	10010	10010	0
606	20230616	092000	18104150	10010	10010	10010	10010	0
607	20230616	091900	18104150	10010	10010	10010	10010	300
608	20230616	091800	15101150	10010	10010	10010	10010	0
609	20230616	091700	15101150	10010	10010	10010	10010	115
610	20230616	091600	13950000	10000	10000	10000	10000	0
611	20230616	091500	13950000	10000	10000	10000	10000	0
612	20230616	091400	13950000	10000	10000	10000	10000	0
613	20230616	091300	13950000	10000	10000	10000	10000	0
614	20230616	091200	13950000	10000	10000	10000	10000	1395
615	20230616	091100	0	10000	10000	10000	10000	0
616	20230616	091000	0	10000	10000	10000	10000	0
617	20230616	090900	0	10000	10000	10000	10000	0
618	20230616	090800	0	10000	10000	10000	10000	0
619	20230616	090700	0	10000	10000	10000	10000	0
620	20230616	090600	0	10000	10000	10000	10000	0
621	20230616	090500	0	10000	10000	10000	10000	0
622	20230616	090400	0	10000	10000	10000	10000	0
623	20230616	090300	0	10000	10000	10000	10000	0
624	20230616	090200	0	10000	10000	10000	10000	0
625	20230616	090100	0	10000	10000	10000	10000	0
626	20230616	090000	0	10000	10000	10000	10000	0