KissMeData/380440/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	205000	22593980	10000	9980	10000	9980	525
3	20230707	204900	22593980	10000	10000	10000	10000	0
4	20230707	204800	22593980	10000	10000	10000	10000	0
5	20230707	204700	22593980	10000	10000	10000	10000	0
6	20230707	204600	22593980	10000	10000	10000	10000	0
7	20230707	204500	22593980	10000	10000	10000	10000	0
8	20230707	204400	22593980	10000	10000	10000	10000	0
9	20230707	204300	22593980	10000	10000	10000	10000	0
10	20230707	204200	22593980	10000	10000	10000	10000	0
11	20230707	204100	22593980	10000	10000	10000	10000	0
12	20230707	204000	22593980	10000	10000	10000	10000	0
13	20230707	203900	22593980	10000	10000	10000	10000	0
14	20230707	203800	22593980	10000	10000	10000	10000	0
15	20230707	203700	22593980	10000	10000	10000	10000	0
16	20230707	203600	22593980	10000	10000	10000	10000	0
17	20230707	203500	22593980	10000	10000	10000	10000	0
18	20230707	203400	22593980	10000	10000	10000	10000	0
19	20230707	203300	22593980	10000	10000	10000	10000	0
20	20230707	203200	22593980	10000	10000	10000	10000	0
21	20230707	203100	22593980	10000	10000	10000	10000	0
22	20230707	203000	22593980	10000	10000	10000	10000	0
23	20230707	202900	22593980	10000	10000	10000	10000	0
24	20230707	202800	22593980	10000	10000	10000	10000	0
25	20230707	202700	22593980	10000	10000	10000	10000	0
26	20230707	202600	22593980	10000	10000	10000	10000	0
27	20230707	202500	22593980	10000	10000	10000	10000	0
28	20230707	202400	22593980	10000	10000	10000	10000	0
29	20230707	202300	22593980	10000	10000	10000	10000	0
30	20230707	202200	22593980	10000	10000	10000	10000	0
31	20230707	202100	22593980	10000	10000	10000	10000	0
32	20230707	202000	22593980	10000	9980	10000	9980	525
33	20230707	201900	22593980	10000	10000	10000	10000	0
34	20230707	201800	22593980	10000	10000	10000	10000	0
35	20230707	201700	22593980	10000	10000	10000	10000	0
36	20230707	201600	22593980	10000	10000	10000	10000	0
37	20230707	201500	22593980	10000	10000	10000	10000	0
38	20230707	201400	22593980	10000	10000	10000	10000	0
39	20230707	201300	22593980	10000	10000	10000	10000	0
40	20230707	201200	22593980	10000	10000	10000	10000	0
41	20230707	201100	22593980	10000	10000	10000	10000	0
42	20230707	201000	22593980	10000	10000	10000	10000	0
43	20230707	200900	22593980	10000	10000	10000	10000	0
44	20230707	200800	22593980	10000	10000	10000	10000	0
45	20230707	200700	22593980	10000	10000	10000	10000	0
46	20230707	200600	22593980	10000	10000	10000	10000	0
47	20230707	200500	22593980	10000	10000	10000	10000	0
48	20230707	200400	22593980	10000	10000	10000	10000	0
49	20230707	200300	22593980	10000	10000	10000	10000	0
50	20230707	200200	22593980	10000	10000	10000	10000	0
51	20230707	200100	22593980	10000	10000	10000	10000	0
52	20230707	200000	22593980	10000	10000	10000	10000	0
53	20230707	195900	22593980	10000	10000	10000	10000	0
54	20230707	195800	22593980	10000	10000	10000	10000	0
55	20230707	195700	22593980	10000	10000	10000	10000	0
56	20230707	195600	22593980	10000	10000	10000	10000	0
57	20230707	195500	22593980	10000	10000	10000	10000	0
58	20230707	195400	22593980	10000	10000	10000	10000	0
59	20230707	195300	22593980	10000	10000	10000	10000	0
60	20230707	195200	22593980	10000	10000	10000	10000	0
61	20230707	195100	22593980	10000	10000	10000	10000	0
62	20230707	195000	22593980	10000	9980	10000	9980	525
63	20230707	194900	22593980	10000	10000	10000	10000	0
64	20230707	194800	22593980	10000	10000	10000	10000	0
65	20230707	194700	22593980	10000	10000	10000	10000	0
66	20230707	194600	22593980	10000	10000	10000	10000	0
67	20230707	194500	22593980	10000	10000	10000	10000	0
68	20230707	194400	22593980	10000	10000	10000	10000	0
69	20230707	194300	22593980	10000	10000	10000	10000	0
70	20230707	194200	22593980	10000	10000	10000	10000	0
71	20230707	194100	22593980	10000	10000	10000	10000	0
72	20230707	194000	22593980	10000	10000	10000	10000	0
73	20230707	193900	22593980	10000	10000	10000	10000	0
74	20230707	193800	22593980	10000	10000	10000	10000	0
75	20230707	193700	22593980	10000	10000	10000	10000	0
76	20230707	193600	22593980	10000	10000	10000	10000	0
77	20230707	193500	22593980	10000	10000	10000	10000	0
78	20230707	193400	22593980	10000	10000	10000	10000	0
79	20230707	193300	22593980	10000	10000	10000	10000	0
80	20230707	193200	22593980	10000	10000	10000	10000	0
81	20230707	193100	22593980	10000	10000	10000	10000	0
82	20230707	193000	22593980	10000	10000	10000	10000	0
83	20230707	192900	22593980	10000	10000	10000	10000	0
84	20230707	192800	22593980	10000	10000	10000	10000	0
85	20230707	192700	22593980	10000	10000	10000	10000	0
86	20230707	192600	22593980	10000	10000	10000	10000	0
87	20230707	192500	22593980	10000	10000	10000	10000	0
88	20230707	192400	22593980	10000	10000	10000	10000	0
89	20230707	192300	22593980	10000	10000	10000	10000	0
90	20230707	192200	22593980	10000	10000	10000	10000	0
91	20230707	192100	22593980	10000	10000	10000	10000	0
92	20230707	192000	22593980	10000	9980	10000	9980	525
93	20230707	191900	22593980	10000	10000	10000	10000	0
94	20230707	191800	22593980	10000	10000	10000	10000	0
95	20230707	191700	22593980	10000	10000	10000	10000	0
96	20230707	191600	22593980	10000	10000	10000	10000	0
97	20230707	191500	22593980	10000	10000	10000	10000	0
98	20230707	191400	22593980	10000	10000	10000	10000	0
99	20230707	191300	22593980	10000	10000	10000	10000	0
100	20230707	191200	22593980	10000	10000	10000	10000	0
101	20230707	191100	22593980	10000	10000	10000	10000	0
102	20230707	191000	22593980	10000	10000	10000	10000	0
103	20230707	190900	22593980	10000	10000	10000	10000	0
104	20230707	190800	22593980	10000	10000	10000	10000	0
105	20230707	190700	22593980	10000	10000	10000	10000	0
106	20230707	190600	22593980	10000	10000	10000	10000	0
107	20230707	190500	22593980	10000	10000	10000	10000	0
108	20230707	190400	22593980	10000	10000	10000	10000	0
109	20230707	190300	22593980	10000	10000	10000	10000	0
110	20230707	190200	22593980	10000	10000	10000	10000	0
111	20230707	190100	22593980	10000	10000	10000	10000	0
112	20230707	190000	22593980	10000	10000	10000	10000	0
113	20230707	185900	22593980	10000	10000	10000	10000	0
114	20230707	185800	22593980	10000	10000	10000	10000	0
115	20230707	185700	22593980	10000	10000	10000	10000	0
116	20230707	185600	22593980	10000	10000	10000	10000	0
117	20230707	185500	22593980	10000	10000	10000	10000	0
118	20230707	185400	22593980	10000	10000	10000	10000	0
119	20230707	185300	22593980	10000	10000	10000	10000	0
120	20230707	185200	22593980	10000	10000	10000	10000	0
121	20230707	185100	22593980	10000	10000	10000	10000	0
122	20230707	185000	22593980	10000	9980	10000	9980	525
123	20230707	184900	22593980	10000	10000	10000	10000	0
124	20230707	184800	22593980	10000	10000	10000	10000	0
125	20230707	184700	22593980	10000	10000	10000	10000	0
126	20230707	184600	22593980	10000	10000	10000	10000	0
127	20230707	184500	22593980	10000	10000	10000	10000	0
128	20230707	184400	22593980	10000	10000	10000	10000	0
129	20230707	184300	22593980	10000	10000	10000	10000	0
130	20230707	184200	22593980	10000	10000	10000	10000	0
131	20230707	184100	22593980	10000	10000	10000	10000	0
132	20230707	184000	22593980	10000	10000	10000	10000	0
133	20230707	183900	22593980	10000	10000	10000	10000	0
134	20230707	183800	22593980	10000	10000	10000	10000	0
135	20230707	183700	22593980	10000	10000	10000	10000	0
136	20230707	183600	22593980	10000	10000	10000	10000	0
137	20230707	183500	22593980	10000	10000	10000	10000	0
138	20230707	183400	22593980	10000	10000	10000	10000	0
139	20230707	183300	22593980	10000	10000	10000	10000	0
140	20230707	183200	22593980	10000	10000	10000	10000	0
141	20230707	183100	22593980	10000	10000	10000	10000	0
142	20230707	183000	22593980	10000	10000	10000	10000	0
143	20230707	182900	22593980	10000	10000	10000	10000	0
144	20230707	182800	22593980	10000	10000	10000	10000	0
145	20230707	182700	22593980	10000	10000	10000	10000	0
146	20230707	182600	22593980	10000	10000	10000	10000	0
147	20230707	182500	22593980	10000	10000	10000	10000	0
148	20230707	182400	22593980	10000	10000	10000	10000	0
149	20230707	182300	22593980	10000	10000	10000	10000	0
150	20230707	182200	22593980	10000	10000	10000	10000	0
151	20230707	182100	22593980	10000	10000	10000	10000	0
152	20230707	182000	22593980	10000	9980	10000	9980	525
153	20230707	181900	22593980	10000	10000	10000	10000	0
154	20230707	181800	22593980	10000	10000	10000	10000	0
155	20230707	181700	22593980	10000	10000	10000	10000	0
156	20230707	181600	22593980	10000	10000	10000	10000	0
157	20230707	181500	22593980	10000	10000	10000	10000	0
158	20230707	181400	22593980	10000	10000	10000	10000	0
159	20230707	181300	22593980	10000	10000	10000	10000	0
160	20230707	181200	22593980	10000	10000	10000	10000	0
161	20230707	181100	22593980	10000	10000	10000	10000	0
162	20230707	181000	22593980	10000	10000	10000	10000	0
163	20230707	180900	22593980	10000	10000	10000	10000	0
164	20230707	180800	22593980	10000	10000	10000	10000	0
165	20230707	180700	22593980	10000	10000	10000	10000	0
166	20230707	180600	22593980	10000	10000	10000	10000	0
167	20230707	180500	22593980	10000	10000	10000	10000	0
168	20230707	180400	22593980	10000	10000	10000	10000	0
169	20230707	180300	22593980	10000	10000	10000	10000	0
170	20230707	180200	22593980	10000	10000	10000	10000	0
171	20230707	180100	22593980	10000	10000	10000	10000	0
172	20230707	180000	22593980	10000	10000	10000	10000	0
173	20230707	175900	22593980	10000	10000	10000	10000	0
174	20230707	175800	22593980	10000	10000	10000	10000	0
175	20230707	175700	22593980	10000	10000	10000	10000	0
176	20230707	175600	22593980	10000	10000	10000	10000	0
177	20230707	175500	22593980	10000	10000	10000	10000	0
178	20230707	175400	22593980	10000	10000	10000	10000	0
179	20230707	175300	22593980	10000	10000	10000	10000	0
180	20230707	175200	22593980	10000	10000	10000	10000	0
181	20230707	175100	22593980	10000	10000	10000	10000	0
182	20230707	175000	22593980	10000	9980	10000	9980	525
183	20230707	174900	22593980	10000	10000	10000	10000	0
184	20230707	174800	22593980	10000	10000	10000	10000	0
185	20230707	174700	22593980	10000	10000	10000	10000	0
186	20230707	174600	22593980	10000	10000	10000	10000	0
187	20230707	174500	22593980	10000	10000	10000	10000	0
188	20230707	174400	22593980	10000	10000	10000	10000	0
189	20230707	174300	22593980	10000	10000	10000	10000	0
190	20230707	174200	22593980	10000	10000	10000	10000	0
191	20230707	174100	22593980	10000	10000	10000	10000	0
192	20230707	174000	22593980	10000	10000	10000	10000	0
193	20230707	173900	22593980	10000	10000	10000	10000	0
194	20230707	173800	22593980	10000	10000	10000	10000	0
195	20230707	173700	22593980	10000	10000	10000	10000	0
196	20230707	173600	22593980	10000	10000	10000	10000	0
197	20230707	173500	22593980	10000	10000	10000	10000	0
198	20230707	173400	22593980	10000	10000	10000	10000	0
199	20230707	173300	22593980	10000	10000	10000	10000	0
200	20230707	173200	22593980	10000	10000	10000	10000	0
201	20230707	173100	22593980	10000	10000	10000	10000	0
202	20230707	173000	22593980	10000	10000	10000	10000	0
203	20230707	172900	22593980	10000	10000	10000	10000	0
204	20230707	172800	22593980	10000	10000	10000	10000	0
205	20230707	172700	22593980	10000	10000	10000	10000	0
206	20230707	172600	22593980	10000	10000	10000	10000	0
207	20230707	172500	22593980	10000	10000	10000	10000	0
208	20230707	172400	22593980	10000	10000	10000	10000	0
209	20230707	172300	22593980	10000	10000	10000	10000	0
210	20230707	172200	22593980	10000	10000	10000	10000	0
211	20230707	172100	22593980	10000	10000	10000	10000	0
212	20230707	172000	22593980	10000	9980	10000	9980	525
213	20230707	171900	22593980	10000	10000	10000	10000	0
214	20230707	171800	22593980	10000	10000	10000	10000	0
215	20230707	171700	22593980	10000	10000	10000	10000	0
216	20230707	171600	22593980	10000	10000	10000	10000	0
217	20230707	171500	22593980	10000	10000	10000	10000	0
218	20230707	171400	22593980	10000	10000	10000	10000	0
219	20230707	171300	22593980	10000	10000	10000	10000	0
220	20230707	171200	22593980	10000	10000	10000	10000	0
221	20230707	171100	22593980	10000	10000	10000	10000	0
222	20230707	171000	22593980	10000	10000	10000	10000	0
223	20230707	170900	22593980	10000	10000	10000	10000	0
224	20230707	170800	22593980	10000	10000	10000	10000	0
225	20230707	170700	22593980	10000	10000	10000	10000	0
226	20230707	170600	22593980	10000	10000	10000	10000	0
227	20230707	170500	22593980	10000	10000	10000	10000	0
228	20230707	170400	22593980	10000	10000	10000	10000	0
229	20230707	170300	22593980	10000	10000	10000	10000	0
230	20230707	170200	22593980	10000	10000	10000	10000	0
231	20230707	170100	22593980	10000	10000	10000	10000	0
232	20230707	170000	22593980	10000	10000	10000	10000	0
233	20230707	165900	22593980	10000	10000	10000	10000	0
234	20230707	165800	22593980	10000	10000	10000	10000	0
235	20230707	165700	22593980	10000	10000	10000	10000	0
236	20230707	165600	22593980	10000	10000	10000	10000	0
237	20230707	165500	22593980	10000	10000	10000	10000	0
238	20230707	165400	22593980	10000	10000	10000	10000	0
239	20230707	165300	22593980	10000	10000	10000	10000	0
240	20230707	165200	22593980	10000	10000	10000	10000	0
241	20230707	165100	22593980	10000	10000	10000	10000	0
242	20230707	165000	22593980	10000	9980	10000	9980	525
243	20230707	164900	22593980	10000	10000	10000	10000	0
244	20230707	164800	22593980	10000	10000	10000	10000	0
245	20230707	164700	22593980	10000	10000	10000	10000	0
246	20230707	164600	22593980	10000	10000	10000	10000	0
247	20230707	164500	22593980	10000	10000	10000	10000	0
248	20230707	164400	22593980	10000	10000	10000	10000	0
249	20230707	164300	22593980	10000	10000	10000	10000	0
250	20230707	164200	22593980	10000	10000	10000	10000	0
251	20230707	164100	22593980	10000	10000	10000	10000	0
252	20230707	164000	22593980	10000	10000	10000	10000	0
253	20230707	163900	22593980	10000	10000	10000	10000	0
254	20230707	163800	22593980	10000	10000	10000	10000	0
255	20230707	163700	22593980	10000	10000	10000	10000	0
256	20230707	163600	22593980	10000	10000	10000	10000	0
257	20230707	163500	22593980	10000	10000	10000	10000	0
258	20230707	163400	22593980	10000	10000	10000	10000	0
259	20230707	163300	22593980	10000	10000	10000	10000	0
260	20230707	163200	22593980	10000	10000	10000	10000	0
261	20230707	163100	22593980	10000	10000	10000	10000	0
262	20230707	163000	22593980	10000	10000	10000	10000	0
263	20230707	162900	22593980	10000	10000	10000	10000	0
264	20230707	162800	22593980	10000	10000	10000	10000	0
265	20230707	162700	22593980	10000	10000	10000	10000	0
266	20230707	162600	22593980	10000	10000	10000	10000	0
267	20230707	162500	22593980	10000	10000	10000	10000	0
268	20230707	162400	22593980	10000	10000	10000	10000	0
269	20230707	162300	22593980	10000	10000	10000	10000	0
270	20230707	162200	22593980	10000	10000	10000	10000	0
271	20230707	162100	22593980	10000	10000	10000	10000	0
272	20230707	162000	22593980	10000	9980	10000	9980	525
273	20230707	161900	22593980	10000	10000	10000	10000	0
274	20230707	161800	22593980	10000	10000	10000	10000	0
275	20230707	161700	22593980	10000	10000	10000	10000	0
276	20230707	161600	22593980	10000	10000	10000	10000	0
277	20230707	161500	22593980	10000	10000	10000	10000	0
278	20230707	161400	22593980	10000	10000	10000	10000	0
279	20230707	161300	22593980	10000	10000	10000	10000	0
280	20230707	161200	22593980	10000	10000	10000	10000	0
281	20230707	161100	22593980	10000	10000	10000	10000	0
282	20230707	161000	22593980	10000	10000	10000	10000	0
283	20230707	160900	22593980	10000	10000	10000	10000	0
284	20230707	160800	22593980	10000	10000	10000	10000	0
285	20230707	160700	22593980	10000	10000	10000	10000	0
286	20230707	160600	22593980	10000	10000	10000	10000	0
287	20230707	160500	22593980	10000	10000	10000	10000	0
288	20230707	160400	22593980	10000	10000	10000	10000	0
289	20230707	160300	22593980	10000	10000	10000	10000	0
290	20230707	160200	22593980	10000	10000	10000	10000	0
291	20230707	160100	22593980	10000	10000	10000	10000	0
292	20230707	160000	22593980	10000	10000	10000	10000	0
293	20230707	155900	22593980	10000	10000	10000	10000	0
294	20230707	155800	22593980	10000	10000	10000	10000	0
295	20230707	155700	22593980	10000	10000	10000	10000	0
296	20230707	155600	22593980	10000	10000	10000	10000	0
297	20230707	155500	22593980	10000	10000	10000	10000	0
298	20230707	155400	22593980	10000	10000	10000	10000	0
299	20230707	155300	22593980	10000	10000	10000	10000	0
300	20230707	155200	22593980	10000	10000	10000	10000	0
301	20230707	155100	22593980	10000	10000	10000	10000	0
302	20230707	155000	22593980	10000	9980	10000	9980	525
303	20230707	154900	22593980	10000	10000	10000	10000	0
304	20230707	154800	22593980	10000	10000	10000	10000	0
305	20230707	154700	22593980	10000	10000	10000	10000	0
306	20230707	154600	22593980	10000	10000	10000	10000	0
307	20230707	154500	22593980	10000	10000	10000	10000	0
308	20230707	154400	22593980	10000	10000	10000	10000	0
309	20230707	154300	22593980	10000	10000	10000	10000	0
310	20230707	154200	22593980	10000	10000	10000	10000	0
311	20230707	154100	22593980	10000	10000	10000	10000	0
312	20230707	154000	22593980	10000	10000	10000	10000	0
313	20230707	153900	22593980	10000	10000	10000	10000	0
314	20230707	153800	22593980	10000	10000	10000	10000	0
315	20230707	153700	22593980	10000	10000	10000	10000	0
316	20230707	153600	22593980	10000	10000	10000	10000	0
317	20230707	153500	22593980	10000	10000	10000	10000	0
318	20230707	153400	22593980	10000	10000	10000	10000	0
319	20230707	153300	22593980	10000	10000	10000	10000	0
320	20230707	153200	22593980	10000	10000	10000	10000	0
321	20230707	153100	22593980	10000	10000	10000	10000	0
322	20230707	153000	22593980	10000	10000	10000	10000	0
323	20230707	152900	22593980	10000	10000	10000	10000	0
324	20230707	152800	22593980	10000	10000	10000	10000	0
325	20230707	152700	22593980	10000	10000	10000	10000	0
326	20230707	152600	22593980	10000	10000	10000	10000	0
327	20230707	152500	22593980	10000	10000	10000	10000	0
328	20230707	152400	22593980	10000	10000	10000	10000	0
329	20230707	152300	22593980	10000	10000	10000	10000	0
330	20230707	152200	22593980	10000	10000	10000	10000	0
331	20230707	152100	22593980	10000	10000	10000	10000	0
332	20230707	152000	22593980	10000	10000	10000	10000	0
333	20230707	151900	22593980	10000	10000	10000	10000	0
334	20230707	151800	22593980	10000	10000	10000	10000	0
335	20230707	151700	22593980	10000	10000	10000	10000	0
336	20230707	151600	22593980	10000	10000	10000	10000	0
337	20230707	151500	22593980	10000	10000	10000	10000	0
338	20230707	151400	22593980	10000	10000	10000	10000	0
339	20230707	151300	22593980	10000	10000	10000	10000	0
340	20230707	151200	22593980	10000	10000	10000	10000	0
341	20230707	151100	22593980	10000	10000	10000	10000	0
342	20230707	151000	22593980	10000	10000	10000	10000	0
343	20230707	150900	22593980	10000	10000	10000	10000	0
344	20230707	150800	22593980	10000	10000	10000	10000	0
345	20230707	150700	22593980	10000	10000	10000	10000	0
346	20230707	150600	22593980	10000	9980	10000	9980	525
347	20230707	150500	17354280	10000	10000	10000	10000	0
348	20230707	150400	17354280	10000	10000	10000	10000	0
349	20230707	150300	17354280	10000	10000	10000	10000	0
350	20230707	150200	17354280	10000	10000	10000	10000	0
351	20230707	150100	17354280	10000	10000	10000	10000	0
352	20230707	150000	17354280	10000	10000	10000	10000	0
353	20230707	145900	17354280	10000	10000	10000	10000	0
354	20230707	145800	17354280	10000	10000	10000	10000	0
355	20230707	145700	17354280	10000	10000	10000	10000	0
356	20230707	145600	17354280	10000	10000	10000	10000	0
357	20230707	145500	17354280	10000	10000	10000	10000	0
358	20230707	145400	17354280	10000	10000	10000	10000	0
359	20230707	145300	17354280	10000	10000	10000	10000	0
360	20230707	145200	17354280	10000	10000	10000	10000	0
361	20230707	145100	17354280	10000	10000	10000	10000	0
362	20230707	145000	17354280	10000	10000	10000	10000	0
363	20230707	144900	17354280	10000	10000	10000	10000	0
364	20230707	144800	17354280	10000	10000	10000	10000	0
365	20230707	144700	17354280	10000	10000	10000	10000	0
366	20230707	144600	17354280	10000	10000	10000	10000	0
367	20230707	144500	17354280	10000	10000	10000	10000	0
368	20230707	144400	17354280	10000	10000	10000	10000	0
369	20230707	144300	17354280	10000	10000	10000	10000	100
370	20230707	144200	16354280	10000	10000	10000	10000	0
371	20230707	144100	16354280	10000	10000	10000	10000	0
372	20230707	144000	16354280	10000	10000	10000	10000	0
373	20230707	143900	16354280	10000	10000	10000	10000	0
374	20230707	143800	16354280	10000	10000	10000	10000	0
375	20230707	143700	16354280	10000	10000	10000	10000	0
376	20230707	143600	16354280	10000	10000	10000	10000	0
377	20230707	143500	16354280	10000	10000	10000	10000	0
378	20230707	143400	16354280	10000	10000	10000	10000	0
379	20230707	143300	16354280	10000	10000	10000	10000	0
380	20230707	143200	16354280	10000	10000	10000	10000	0
381	20230707	143100	16354280	10000	10000	10000	10000	0
382	20230707	143000	16354280	10000	10000	10000	10000	0
383	20230707	142900	16354280	10000	10000	10000	10000	0
384	20230707	142800	16354280	10000	10000	10000	10000	0
385	20230707	142700	16354280	10000	10000	10000	10000	0
386	20230707	142600	16354280	10000	10000	10000	10000	0
387	20230707	142500	16354280	10000	10000	10000	10000	0
388	20230707	142400	16354280	10000	10000	10000	10000	0
389	20230707	142300	16354280	10000	10000	10000	10000	0
390	20230707	142200	16354280	10000	10000	10000	10000	0
391	20230707	142100	16354280	10000	10000	10000	10000	0
392	20230707	142000	16354280	10000	10000	10000	10000	0
393	20230707	141900	16354280	10000	10000	10000	10000	0
394	20230707	141800	16354280	10000	10000	10000	10000	0
395	20230707	141700	16354280	10000	10000	10000	10000	0
396	20230707	141600	16354280	10000	10000	10000	10000	1
397	20230707	141500	16344280	10000	10000	10000	10000	0
398	20230707	141400	16344280	10000	10000	10000	10000	0
399	20230707	141300	16344280	10000	10000	10000	10000	0
400	20230707	141200	16344280	10000	10000	10000	10000	0
401	20230707	141100	16344280	10000	10000	10000	10000	0
402	20230707	141000	16344280	10000	10000	10000	10000	0
403	20230707	140900	16344280	10000	10000	10000	10000	0
404	20230707	140800	16344280	10000	10000	10000	10000	0
405	20230707	140700	16344280	10000	10000	10000	10000	0
406	20230707	140600	16344280	10000	10000	10000	10000	0
407	20230707	140500	16344280	10000	10000	10000	10000	0
408	20230707	140400	16344280	10000	10000	10000	10000	0
409	20230707	140300	16344280	10000	10000	10000	10000	0
410	20230707	140200	16344280	10000	10000	10000	10000	0
411	20230707	140100	16344280	10000	10000	10000	10000	0
412	20230707	140000	16344280	10000	10000	10000	10000	0
413	20230707	135900	16344280	10000	10000	10000	10000	0
414	20230707	135800	16344280	10000	10000	10000	10000	0
415	20230707	135700	16344280	10000	10000	10000	10000	0
416	20230707	135600	16344280	10000	10000	10000	10000	0
417	20230707	135500	16344280	10000	10000	10000	10000	0
418	20230707	135400	16344280	10000	10000	10000	10000	0
419	20230707	135300	16344280	10000	10000	10000	10000	0
420	20230707	135200	16344280	10000	10000	10000	10000	0
421	20230707	135100	16344280	10000	10000	10000	10000	0
422	20230707	135000	16344280	10000	10000	10000	10000	0
423	20230707	134900	16344280	10000	10000	10000	10000	0
424	20230707	134800	16344280	10000	10000	10000	10000	0
425	20230707	134700	16344280	10000	10000	10000	10000	0
426	20230707	134600	16344280	10000	10000	10000	10000	0
427	20230707	134500	16344280	10000	10000	10000	10000	0
428	20230707	134400	16344280	10000	10000	10000	10000	0
429	20230707	134300	16344280	10000	10000	10000	10000	0
430	20230707	134200	16344280	10000	10000	10000	10000	0
431	20230707	134100	16344280	10000	10000	10000	10000	0
432	20230707	134000	16344280	10000	10000	10000	10000	0
433	20230707	133900	16344280	10000	10000	10000	10000	0
434	20230707	133800	16344280	10000	10000	10000	10000	0
435	20230707	133700	16344280	10000	10000	10000	10000	0
436	20230707	133600	16344280	10000	10000	10000	10000	0
437	20230707	133500	16344280	10000	10000	10000	10000	0
438	20230707	133400	16344280	10000	10000	10000	10000	0
439	20230707	133300	16344280	10000	10000	10000	10000	0
440	20230707	133200	16344280	10000	10000	10000	10000	0
441	20230707	133100	16344280	10000	10000	10000	10000	0
442	20230707	133000	16344280	10000	10000	10000	10000	10
443	20230707	132900	16244280	9980	9980	9980	9980	0
444	20230707	132800	16244280	9980	9980	9980	9980	0
445	20230707	132700	16244280	9980	9980	9980	9980	0
446	20230707	132600	16244280	9980	9980	9980	9980	12
447	20230707	132500	16124520	10000	10000	10000	10000	0
448	20230707	132400	16124520	10000	10000	10000	10000	0
449	20230707	132300	16124520	10000	10000	10000	10000	0
450	20230707	132200	16124520	10000	10000	10000	10000	0
451	20230707	132100	16124520	10000	10000	10000	10000	0
452	20230707	132000	16124520	10000	10000	10000	10000	0
453	20230707	131900	16124520	10000	10000	10000	10000	0
454	20230707	131800	16124520	10000	10000	10000	10000	0
455	20230707	131700	16124520	10000	10000	10000	10000	10
456	20230707	131600	16024520	9980	9980	9980	9980	0
457	20230707	131500	16024520	9980	9980	9980	9980	101
458	20230707	131400	15016540	10000	10000	10000	10000	0
459	20230707	131300	15016540	10000	10000	10000	10000	0
460	20230707	131200	15016540	10000	10000	10000	10000	0
461	20230707	131100	15016540	10000	10000	10000	10000	0
462	20230707	131000	15016540	10000	10000	10000	10000	0
463	20230707	130900	15016540	10000	10000	10000	10000	0
464	20230707	130800	15016540	10000	10000	10000	10000	0
465	20230707	130700	15016540	10000	10000	10000	10000	10
466	20230707	130600	14916540	9980	9980	9980	9980	0
467	20230707	130500	14916540	9980	9980	9980	9980	0
468	20230707	130400	14916540	9980	9980	9980	9980	0
469	20230707	130300	14916540	9980	9980	9980	9980	0
470	20230707	130200	14916540	9980	9980	9980	9980	0
471	20230707	130100	14916540	9980	9980	9980	9980	0
472	20230707	130000	14916540	9980	9980	9980	9980	0
473	20230707	125900	14916540	9980	9980	9980	9980	0
474	20230707	125800	14916540	9980	9980	9980	9980	0
475	20230707	125700	14916540	9980	9980	9980	9980	0
476	20230707	125600	14916540	9980	9980	9980	9980	0
477	20230707	125500	14916540	9980	9980	9980	9980	58
478	20230707	125400	14337700	9980	9980	9980	9980	0
479	20230707	125300	14337700	9980	9980	9980	9980	0
480	20230707	125200	14337700	9980	9980	9980	9980	0
481	20230707	125100	14337700	9980	9980	9980	9980	0
482	20230707	125000	14337700	9980	9980	9980	9980	0
483	20230707	124900	14337700	9980	9980	9980	9980	0
484	20230707	124800	14337700	9980	9980	9980	9980	0
485	20230707	124700	14337700	9980	9980	9980	9980	0
486	20230707	124600	14337700	9980	9980	9980	9980	0
487	20230707	124500	14337700	9980	9980	9980	9980	0
488	20230707	124400	14337700	9980	9980	9980	9980	0
489	20230707	124300	14337700	9980	9980	9980	9980	0
490	20230707	124200	14337700	9980	9980	9980	9980	0
491	20230707	124100	14337700	9980	9980	9980	9980	0
492	20230707	124000	14337700	9980	9980	9980	9980	0
493	20230707	123900	14337700	9980	9980	9980	9980	0
494	20230707	123800	14337700	9980	9980	9980	9980	0
495	20230707	123700	14337700	9980	9980	9980	9980	0
496	20230707	123600	14337700	9980	9980	9980	9980	0
497	20230707	123500	14337700	9980	9980	9980	9980	0
498	20230707	123400	14337700	9980	9980	9980	9980	0
499	20230707	123300	14337700	9980	9980	9980	9980	0
500	20230707	123200	14337700	9980	9980	9980	9980	0
501	20230707	123100	14337700	9980	9980	9980	9980	0
502	20230707	123000	14337700	9980	9980	9980	9980	0
503	20230707	122900	14337700	9980	9980	9980	9980	0
504	20230707	122800	14337700	9980	9980	9980	9980	0
505	20230707	122700	14337700	9980	9980	9980	9980	0
506	20230707	122600	14337700	9980	9980	9980	9980	0
507	20230707	122500	14337700	9980	9980	9980	9980	0
508	20230707	122400	14337700	9980	9980	9980	9980	0
509	20230707	122300	14337700	9980	9980	9980	9980	0
510	20230707	122200	14337700	9980	9980	9980	9980	0
511	20230707	122100	14337700	9980	9980	9980	9980	0
512	20230707	122000	14337700	9980	9980	9980	9980	0
513	20230707	121900	14337700	9980	9980	9980	9980	0
514	20230707	121800	14337700	9980	9980	9980	9980	0
515	20230707	121700	14337700	9980	9980	9980	9980	0
516	20230707	121600	14337700	9980	9980	9980	9980	0
517	20230707	121500	14337700	9980	9980	9980	9980	0
518	20230707	121400	14337700	9980	9980	9980	9980	0
519	20230707	121300	14337700	9980	9980	9980	9980	0
520	20230707	121200	14337700	9980	9980	9980	9980	450
521	20230707	121100	9846700	9980	9980	9980	9980	0
522	20230707	121000	9846700	9980	9980	9980	9980	0
523	20230707	120900	9846700	9980	9980	9980	9980	0
524	20230707	120800	9846700	9980	9980	9980	9980	0
525	20230707	120700	9846700	9980	9980	9980	9980	0
526	20230707	120600	9846700	9980	9980	9980	9980	0
527	20230707	120500	9846700	9980	9980	9980	9980	0
528	20230707	120400	9846700	9980	9980	9980	9980	0
529	20230707	120300	9846700	9980	9980	9980	9980	0
530	20230707	120200	9846700	9980	9980	9980	9980	0
531	20230707	120100	9846700	9980	9980	9980	9980	0
532	20230707	120000	9846700	9980	9980	9980	9980	0
533	20230707	115900	9846700	9980	9980	9980	9980	0
534	20230707	115800	9846700	9980	9980	9980	9980	0
535	20230707	115700	9846700	9980	9980	9980	9980	0
536	20230707	115600	9846700	9980	9980	9980	9980	0
537	20230707	115500	9846700	9980	9980	9980	9980	0
538	20230707	115400	9846700	9980	9980	9980	9980	0
539	20230707	115300	9846700	9980	9980	9980	9980	0
540	20230707	115200	9846700	9980	9980	9980	9980	0
541	20230707	115100	9846700	9980	9980	9980	9980	0
542	20230707	115000	9846700	9980	9980	9980	9980	0
543	20230707	114900	9846700	9980	9980	9980	9980	0
544	20230707	114800	9846700	9980	9980	9980	9980	0
545	20230707	114700	9846700	9980	9980	9980	9980	0
546	20230707	114600	9846700	9980	9980	9980	9980	0
547	20230707	114500	9846700	9980	9980	9980	9980	0
548	20230707	114400	9846700	9980	9980	9980	9980	0
549	20230707	114300	9846700	9980	9980	9980	9980	0
550	20230707	114200	9846700	9980	9980	9980	9980	0
551	20230707	114100	9846700	9980	9980	9980	9980	0
552	20230707	114000	9846700	9980	9980	9980	9980	0
553	20230707	113900	9846700	9980	9980	9980	9980	0
554	20230707	113800	9846700	9980	9980	9980	9980	0
555	20230707	113700	9846700	9980	9980	9980	9980	0
556	20230707	113600	9846700	9980	9980	9980	9980	0
557	20230707	113500	9846700	9980	9980	9980	9980	0
558	20230707	113400	9846700	9980	9980	9980	9980	0
559	20230707	113300	9846700	9980	9980	9980	9980	0
560	20230707	113200	9846700	9980	9980	9980	9980	0
561	20230707	113100	9846700	9980	9980	9980	9980	0
562	20230707	113000	9846700	9980	9980	9980	9980	0
563	20230707	112900	9846700	9980	9980	9980	9980	0
564	20230707	112800	9846700	9980	9980	9980	9980	0
565	20230707	112700	9846700	9980	9980	9980	9980	0
566	20230707	112600	9846700	9980	9980	9980	9980	0
567	20230707	112500	9846700	9980	9980	9980	9980	0
568	20230707	112400	9846700	9980	9980	9980	9980	0
569	20230707	112300	9846700	9980	9980	9980	9980	0
570	20230707	112200	9846700	9980	9980	9980	9980	0
571	20230707	112100	9846700	9980	9980	9980	9980	0
572	20230707	112000	9846700	9980	9980	9980	9980	0
573	20230707	111900	9846700	9980	9980	9980	9980	0
574	20230707	111800	9846700	9980	9980	9980	9980	0
575	20230707	111700	9846700	9980	9980	9980	9980	0
576	20230707	111600	9846700	9980	9980	9980	9980	0
577	20230707	111500	9846700	9980	9980	9980	9980	0
578	20230707	111400	9846700	9980	9980	9980	9980	0
579	20230707	111300	9846700	9980	9980	9980	9980	0
580	20230707	111200	9846700	9980	9980	9980	9980	0
581	20230707	111100	9846700	9980	9980	9980	9980	1
582	20230707	111000	9836720	9990	9990	9990	9990	0
583	20230707	110900	9836720	9990	9990	9990	9990	0
584	20230707	110800	9836720	9990	9990	9990	9990	0
585	20230707	110700	9836720	9990	9990	9990	9990	0
586	20230707	110600	9836720	9990	9990	9990	9990	0
587	20230707	110500	9836720	9990	9990	9990	9990	0
588	20230707	110400	9836720	9990	9990	9990	9990	1
589	20230707	110300	9826730	10010	10010	10010	10010	0
590	20230707	110200	9826730	10010	10010	10010	10010	0
591	20230707	110100	9826730	10010	10010	10010	10010	0
592	20230707	110000	9826730	10010	10010	10010	10010	0
593	20230707	105900	9826730	10010	10010	10010	10010	0
594	20230707	105800	9826730	10010	10010	10010	10010	0
595	20230707	105700	9826730	10010	10010	10010	10010	0
596	20230707	105600	9826730	10010	10010	10010	10010	0
597	20230707	105500	9826730	10010	10010	10010	10010	0
598	20230707	105400	9826730	10010	10010	10010	10010	0
599	20230707	105300	9826730	10010	10010	10010	10010	0
600	20230707	105200	9826730	10010	10010	10010	10010	0
601	20230707	105100	9826730	10010	10010	10010	10010	0
602	20230707	105000	9826730	10010	10010	10010	10010	0
603	20230707	104900	9826730	10010	10010	10010	10010	0
604	20230707	104800	9826730	10010	10010	10010	10010	0
605	20230707	104700	9826730	10010	10010	10010	10010	0
606	20230707	104600	9826730	10010	10010	10010	10010	0
607	20230707	104500	9826730	10010	10010	10010	10010	0
608	20230707	104400	9826730	10010	10010	10010	10010	0
609	20230707	104300	9826730	10010	10010	10010	10010	0
610	20230707	104200	9826730	10010	10010	10010	10010	5
611	20230707	104100	9776680	9980	9980	9980	9980	0
612	20230707	104000	9776680	9980	9980	9980	9980	0
613	20230707	103900	9776680	9980	9980	9980	9980	0
614	20230707	103800	9776680	9980	9980	9980	9980	20
615	20230707	103700	9577080	9980	9980	9980	9980	0
616	20230707	103600	9577080	9980	9980	9980	9980	0
617	20230707	103500	9577080	9980	9980	9980	9980	0
618	20230707	103400	9577080	9980	9980	9980	9980	0
619	20230707	103300	9577080	9980	9980	9980	9980	0
620	20230707	103200	9577080	9980	9980	9980	9980	0
621	20230707	103100	9577080	9980	9980	9980	9980	0
622	20230707	103000	9577080	9980	9980	9980	9980	0
623	20230707	102900	9577080	9980	9980	9980	9980	0
624	20230707	102800	9577080	9980	9980	9980	9980	0
625	20230707	102700	9577080	9980	9980	9980	9980	0
626	20230707	102600	9577080	9980	9980	9980	9980	400
627	20230707	102500	5585080	9980	9980	9980	9980	0
628	20230707	102400	5585080	9980	9980	9980	9980	0
629	20230707	102300	5585080	9980	9980	9980	9980	0
630	20230707	102200	5585080	9980	9980	9980	9980	0
631	20230707	102100	5585080	9980	9980	9980	9980	0
632	20230707	102000	5585080	9980	9980	9980	9980	0
633	20230707	101900	5585080	9980	9980	9980	9980	0
634	20230707	101800	5585080	9980	9980	9980	9980	0
635	20230707	101700	5585080	9980	9980	9980	9980	0
636	20230707	101600	5585080	9980	9980	9980	9980	0
637	20230707	101500	5585080	9980	9980	9980	9980	0
638	20230707	101400	5585080	9980	9980	9980	9980	0
639	20230707	101300	5585080	9980	9980	9980	9980	0
640	20230707	101200	5585080	9980	9980	9980	9980	40
641	20230707	101100	5185880	10020	10020	10020	10020	0
642	20230707	101000	5185880	10020	10020	10020	10020	0
643	20230707	100900	5185880	10020	10020	10020	10020	0
644	20230707	100800	5185880	10020	10020	10020	10020	0
645	20230707	100700	5185880	10020	10020	10020	10020	0
646	20230707	100600	5185880	10020	10020	10020	10020	0
647	20230707	100500	5185880	10020	10020	10020	10020	0
648	20230707	100400	5185880	10020	10020	10020	10020	0
649	20230707	100300	5185880	10020	10020	10020	10020	0
650	20230707	100200	5185880	10020	10020	10020	10020	0
651	20230707	100100	5185880	10020	10020	10020	10020	0
652	20230707	100000	5185880	10020	10020	10020	10020	0
653	20230707	095900	5185880	10020	10020	10020	10020	0
654	20230707	095800	5185880	10020	10020	10020	10020	0
655	20230707	095700	5185880	10020	10020	10020	10020	0
656	20230707	095600	5185880	10020	10020	10020	10020	0
657	20230707	095500	5185880	10020	10020	10020	10020	0
658	20230707	095400	5185880	10020	10020	10020	10020	0
659	20230707	095300	5185880	10020	10020	10020	10020	0
660	20230707	095200	5185880	10020	10020	10020	10020	0
661	20230707	095100	5185880	10020	10020	10020	10020	0
662	20230707	095000	5185880	10020	10020	10020	10020	0
663	20230707	094900	5185880	10020	10020	10020	10020	0
664	20230707	094800	5185880	10020	10020	10020	10020	0
665	20230707	094700	5185880	10020	10020	10020	10020	0
666	20230707	094600	5185880	10020	10020	10020	10020	0
667	20230707	094500	5185880	10020	10020	10020	10020	0
668	20230707	094400	5185880	10020	10020	10020	10020	0
669	20230707	094300	5185880	10020	10020	10020	10020	0
670	20230707	094200	5185880	10020	10020	10020	10020	0
671	20230707	094100	5185880	10020	10020	10020	10020	0
672	20230707	094000	5185880	10020	10020	10020	10020	0
673	20230707	093900	5185880	10020	10020	10020	10020	0
674	20230707	093800	5185880	10020	10020	10020	10020	0
675	20230707	093700	5185880	10020	10020	10020	10020	0
676	20230707	093600	5185880	10020	10020	10020	10020	0
677	20230707	093500	5185880	10020	10020	10020	10020	0
678	20230707	093400	5185880	10020	10020	10020	10020	0
679	20230707	093300	5185880	10020	10020	10020	10020	0
680	20230707	093200	5185880	10020	10020	10020	10020	0
681	20230707	093100	5185880	10020	10020	10020	10020	0
682	20230707	093000	5185880	10020	10020	10020	10020	0
683	20230707	092900	5185880	10020	10020	10020	10020	10
684	20230707	092800	5085680	9970	9970	9970	9970	0
685	20230707	092700	5085680	9970	9970	9970	9970	0
686	20230707	092600	5085680	9970	9970	9970	9970	0
687	20230707	092500	5085680	9970	9970	9970	9970	0
688	20230707	092400	5085680	9970	9970	9970	9970	0
689	20230707	092300	5085680	9970	9970	9970	9970	0
690	20230707	092200	5085680	9970	9970	9970	9970	0
691	20230707	092100	5085680	9970	9970	9970	9970	0
692	20230707	092000	5085680	9970	9970	9970	9970	0
693	20230707	091900	5085680	9970	9970	9970	9970	0
694	20230707	091800	5085680	9970	9970	9970	9970	0
695	20230707	091700	5085680	9970	9970	9970	9970	0
696	20230707	091600	5085680	9970	9970	9970	9970	0
697	20230707	091500	5085680	9970	9970	9970	9970	0
698	20230707	091400	5085680	9970	9970	9970	9970	0
699	20230707	091300	5085680	9970	9970	9970	9970	0
700	20230707	091200	5085680	9970	9970	9970	9970	0
701	20230707	091100	5085680	9970	9970	9970	9970	0
702	20230707	091000	5085680	9970	9980	9980	9970	500
703	20230707	090900	100180	10020	10020	10020	10020	0
704	20230707	090800	100180	10020	10020	10020	10020	0
705	20230707	090700	100180	10020	10020	10020	10020	0
706	20230707	090600	100180	10020	10020	10020	10020	0
707	20230707	090500	100180	10020	10020	10020	10020	0
708	20230707	090400	100180	10020	10020	10020	10020	0
709	20230707	090300	100180	10020	10020	10020	10020	0
710	20230707	090200	100180	10020	10020	10020	10020	0
711	20230707	090100	100180	10020	10020	10020	10020	0
712	20230707	090000	100180	10020	10000	10020	10000	10