KissMeData/391060/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	85819300	10000	10000	10000	10000	50
3	20230605	190900	85819300	10000	10000	10000	10000	0
4	20230605	190800	85819300	10000	10000	10000	10000	0
5	20230605	190700	85819300	10000	10000	10000	10000	0
6	20230605	190600	85819300	10000	10000	10000	10000	0
7	20230605	190500	85819300	10000	10000	10000	10000	0
8	20230605	190400	85819300	10000	10000	10000	10000	0
9	20230605	190300	85819300	10000	10000	10000	10000	0
10	20230605	190200	85819300	10000	10000	10000	10000	0
11	20230605	190100	85819300	10000	10000	10000	10000	0
12	20230605	190000	85819300	10000	10000	10000	10000	0
13	20230605	185900	85819300	10000	10000	10000	10000	0
14	20230605	185800	85819300	10000	10000	10000	10000	0
15	20230605	185700	85819300	10000	10000	10000	10000	0
16	20230605	185600	85819300	10000	10000	10000	10000	0
17	20230605	185500	85819300	10000	10000	10000	10000	0
18	20230605	185400	85819300	10000	10000	10000	10000	0
19	20230605	185300	85819300	10000	10000	10000	10000	0
20	20230605	185200	85819300	10000	10000	10000	10000	0
21	20230605	185100	85819300	10000	10000	10000	10000	0
22	20230605	185000	85819300	10000	10000	10000	10000	0
23	20230605	184900	85819300	10000	10000	10000	10000	0
24	20230605	184800	85819300	10000	10000	10000	10000	0
25	20230605	184700	85819300	10000	10000	10000	10000	0
26	20230605	184600	85819300	10000	10000	10000	10000	0
27	20230605	184500	85819300	10000	10000	10000	10000	0
28	20230605	184400	85819300	10000	10000	10000	10000	0
29	20230605	184300	85819300	10000	10000	10000	10000	0
30	20230605	184200	85819300	10000	10000	10000	10000	0
31	20230605	184100	85819300	10000	10000	10000	10000	0
32	20230605	184000	85819300	10000	10000	10000	10000	50
33	20230605	183900	85819300	10000	10000	10000	10000	0
34	20230605	183800	85819300	10000	10000	10000	10000	0
35	20230605	183700	85819300	10000	10000	10000	10000	0
36	20230605	183600	85819300	10000	10000	10000	10000	0
37	20230605	183500	85819300	10000	10000	10000	10000	0
38	20230605	183400	85819300	10000	10000	10000	10000	0
39	20230605	183300	85819300	10000	10000	10000	10000	0
40	20230605	183200	85819300	10000	10000	10000	10000	0
41	20230605	183100	85819300	10000	10000	10000	10000	0
42	20230605	183000	85819300	10000	10000	10000	10000	0
43	20230605	182900	85819300	10000	10000	10000	10000	0
44	20230605	182800	85819300	10000	10000	10000	10000	0
45	20230605	182700	85819300	10000	10000	10000	10000	0
46	20230605	182600	85819300	10000	10000	10000	10000	0
47	20230605	182500	85819300	10000	10000	10000	10000	0
48	20230605	182400	85819300	10000	10000	10000	10000	0
49	20230605	182300	85819300	10000	10000	10000	10000	0
50	20230605	182200	85819300	10000	10000	10000	10000	0
51	20230605	182100	85819300	10000	10000	10000	10000	0
52	20230605	182000	85819300	10000	10000	10000	10000	0
53	20230605	181900	85819300	10000	10000	10000	10000	0
54	20230605	181800	85819300	10000	10000	10000	10000	0
55	20230605	181700	85819300	10000	10000	10000	10000	0
56	20230605	181600	85819300	10000	10000	10000	10000	0
57	20230605	181500	85819300	10000	10000	10000	10000	0
58	20230605	181400	85819300	10000	10000	10000	10000	0
59	20230605	181300	85819300	10000	10000	10000	10000	0
60	20230605	181200	85819300	10000	10000	10000	10000	0
61	20230605	181100	85819300	10000	10000	10000	10000	0
62	20230605	181000	85819300	10000	10000	10000	10000	50
63	20230605	180900	85819300	10000	10000	10000	10000	0
64	20230605	180800	85819300	10000	10000	10000	10000	0
65	20230605	180700	85819300	10000	10000	10000	10000	0
66	20230605	180600	85819300	10000	10000	10000	10000	0
67	20230605	180500	85819300	10000	10000	10000	10000	0
68	20230605	180400	85819300	10000	10000	10000	10000	0
69	20230605	180300	85819300	10000	10000	10000	10000	0
70	20230605	180200	85819300	10000	10000	10000	10000	0
71	20230605	180100	85819300	10000	10000	10000	10000	0
72	20230605	180000	85819300	10000	10000	10000	10000	0
73	20230605	175900	85819300	10000	10000	10000	10000	0
74	20230605	175800	85819300	10000	10000	10000	10000	0
75	20230605	175700	85819300	10000	10000	10000	10000	0
76	20230605	175600	85819300	10000	10000	10000	10000	0
77	20230605	175500	85819300	10000	10000	10000	10000	0
78	20230605	175400	85819300	10000	10000	10000	10000	0
79	20230605	175300	85819300	10000	10000	10000	10000	0
80	20230605	175200	85819300	10000	10000	10000	10000	0
81	20230605	175100	85819300	10000	10000	10000	10000	0
82	20230605	175000	85819300	10000	10000	10000	10000	0
83	20230605	174900	85819300	10000	10000	10000	10000	0
84	20230605	174800	85819300	10000	10000	10000	10000	0
85	20230605	174700	85819300	10000	10000	10000	10000	0
86	20230605	174600	85819300	10000	10000	10000	10000	0
87	20230605	174500	85819300	10000	10000	10000	10000	0
88	20230605	174400	85819300	10000	10000	10000	10000	0
89	20230605	174300	85819300	10000	10000	10000	10000	0
90	20230605	174200	85819300	10000	10000	10000	10000	0
91	20230605	174100	85819300	10000	10000	10000	10000	0
92	20230605	174000	85819300	10000	10000	10000	10000	50
93	20230605	173900	85819300	10000	10000	10000	10000	0
94	20230605	173800	85819300	10000	10000	10000	10000	0
95	20230605	173700	85819300	10000	10000	10000	10000	0
96	20230605	173600	85819300	10000	10000	10000	10000	0
97	20230605	173500	85819300	10000	10000	10000	10000	0
98	20230605	173400	85819300	10000	10000	10000	10000	0
99	20230605	173300	85819300	10000	10000	10000	10000	0
100	20230605	173200	85819300	10000	10000	10000	10000	0
101	20230605	173100	85819300	10000	10000	10000	10000	0
102	20230605	173000	85819300	10000	10000	10000	10000	0
103	20230605	172900	85819300	10000	10000	10000	10000	0
104	20230605	172800	85819300	10000	10000	10000	10000	0
105	20230605	172700	85819300	10000	10000	10000	10000	0
106	20230605	172600	85819300	10000	10000	10000	10000	0
107	20230605	172500	85819300	10000	10000	10000	10000	0
108	20230605	172400	85819300	10000	10000	10000	10000	0
109	20230605	172300	85819300	10000	10000	10000	10000	0
110	20230605	172200	85819300	10000	10000	10000	10000	0
111	20230605	172100	85819300	10000	10000	10000	10000	0
112	20230605	172000	85819300	10000	10000	10000	10000	0
113	20230605	171900	85819300	10000	10000	10000	10000	0
114	20230605	171800	85819300	10000	10000	10000	10000	0
115	20230605	171700	85819300	10000	10000	10000	10000	0
116	20230605	171600	85819300	10000	10000	10000	10000	0
117	20230605	171500	85819300	10000	10000	10000	10000	0
118	20230605	171400	85819300	10000	10000	10000	10000	0
119	20230605	171300	85819300	10000	10000	10000	10000	0
120	20230605	171200	85819300	10000	10000	10000	10000	0
121	20230605	171100	85819300	10000	10000	10000	10000	0
122	20230605	171000	85819300	10000	10000	10000	10000	50
123	20230605	170900	85819300	10000	10000	10000	10000	0
124	20230605	170800	85819300	10000	10000	10000	10000	0
125	20230605	170700	85819300	10000	10000	10000	10000	0
126	20230605	170600	85819300	10000	10000	10000	10000	0
127	20230605	170500	85819300	10000	10000	10000	10000	0
128	20230605	170400	85819300	10000	10000	10000	10000	0
129	20230605	170300	85819300	10000	10000	10000	10000	0
130	20230605	170200	85819300	10000	10000	10000	10000	0
131	20230605	170100	85819300	10000	10000	10000	10000	0
132	20230605	170000	85819300	10000	10000	10000	10000	0
133	20230605	165900	85819300	10000	10000	10000	10000	0
134	20230605	165800	85819300	10000	10000	10000	10000	0
135	20230605	165700	85819300	10000	10000	10000	10000	0
136	20230605	165600	85819300	10000	10000	10000	10000	0
137	20230605	165500	85819300	10000	10000	10000	10000	0
138	20230605	165400	85819300	10000	10000	10000	10000	0
139	20230605	165300	85819300	10000	10000	10000	10000	0
140	20230605	165200	85819300	10000	10000	10000	10000	0
141	20230605	165100	85819300	10000	10000	10000	10000	0
142	20230605	165000	85819300	10000	10000	10000	10000	0
143	20230605	164900	85819300	10000	10000	10000	10000	0
144	20230605	164800	85819300	10000	10000	10000	10000	0
145	20230605	164700	85819300	10000	10000	10000	10000	0
146	20230605	164600	85819300	10000	10000	10000	10000	0
147	20230605	164500	85819300	10000	10000	10000	10000	0
148	20230605	164400	85819300	10000	10000	10000	10000	0
149	20230605	164300	85819300	10000	10000	10000	10000	0
150	20230605	164200	85819300	10000	10000	10000	10000	0
151	20230605	164100	85819300	10000	10000	10000	10000	0
152	20230605	164000	85819300	10000	10000	10000	10000	50
153	20230605	163900	85819300	10000	10000	10000	10000	0
154	20230605	163800	85819300	10000	10000	10000	10000	0
155	20230605	163700	85819300	10000	10000	10000	10000	0
156	20230605	163600	85819300	10000	10000	10000	10000	0
157	20230605	163500	85819300	10000	10000	10000	10000	0
158	20230605	163400	85819300	10000	10000	10000	10000	0
159	20230605	163300	85819300	10000	10000	10000	10000	0
160	20230605	163200	85819300	10000	10000	10000	10000	0
161	20230605	163100	85819300	10000	10000	10000	10000	0
162	20230605	163000	85819300	10000	10000	10000	10000	0
163	20230605	162900	85819300	10000	10000	10000	10000	0
164	20230605	162800	85819300	10000	10000	10000	10000	0
165	20230605	162700	85819300	10000	10000	10000	10000	0
166	20230605	162600	85819300	10000	10000	10000	10000	0
167	20230605	162500	85819300	10000	10000	10000	10000	0
168	20230605	162400	85819300	10000	10000	10000	10000	0
169	20230605	162300	85819300	10000	10000	10000	10000	0
170	20230605	162200	85819300	10000	10000	10000	10000	0
171	20230605	162100	85819300	10000	10000	10000	10000	0
172	20230605	162000	85819300	10000	10000	10000	10000	0
173	20230605	161900	85819300	10000	10000	10000	10000	0
174	20230605	161800	85819300	10000	10000	10000	10000	0
175	20230605	161700	85819300	10000	10000	10000	10000	0
176	20230605	161600	85819300	10000	10000	10000	10000	0
177	20230605	161500	85819300	10000	10000	10000	10000	0
178	20230605	161400	85819300	10000	10000	10000	10000	0
179	20230605	161300	85819300	10000	10000	10000	10000	0
180	20230605	161200	85819300	10000	10000	10000	10000	0
181	20230605	161100	85819300	10000	10000	10000	10000	0
182	20230605	161000	85819300	10000	10000	10000	10000	50
183	20230605	160900	85819300	10000	10000	10000	10000	0
184	20230605	160800	85819300	10000	10000	10000	10000	0
185	20230605	160700	85819300	10000	10000	10000	10000	0
186	20230605	160600	85819300	10000	10000	10000	10000	0
187	20230605	160500	85819300	10000	10000	10000	10000	0
188	20230605	160400	85819300	10000	10000	10000	10000	0
189	20230605	160300	85819300	10000	10000	10000	10000	0
190	20230605	160200	85819300	10000	10000	10000	10000	0
191	20230605	160100	85819300	10000	10000	10000	10000	0
192	20230605	160000	85819300	10000	10000	10000	10000	0
193	20230605	155900	85819300	10000	10000	10000	10000	0
194	20230605	155800	85819300	10000	10000	10000	10000	0
195	20230605	155700	85819300	10000	10000	10000	10000	0
196	20230605	155600	85819300	10000	10000	10000	10000	0
197	20230605	155500	85819300	10000	10000	10000	10000	0
198	20230605	155400	85819300	10000	10000	10000	10000	0
199	20230605	155300	85819300	10000	10000	10000	10000	0
200	20230605	155200	85819300	10000	10000	10000	10000	0
201	20230605	155100	85819300	10000	10000	10000	10000	0
202	20230605	155000	85819300	10000	10000	10000	10000	0
203	20230605	154900	85819300	10000	10000	10000	10000	0
204	20230605	154800	85819300	10000	10000	10000	10000	0
205	20230605	154700	85819300	10000	10000	10000	10000	0
206	20230605	154600	85819300	10000	10000	10000	10000	0
207	20230605	154500	85819300	10000	10000	10000	10000	0
208	20230605	154400	85819300	10000	10000	10000	10000	0
209	20230605	154300	85819300	10000	10000	10000	10000	0
210	20230605	154200	85819300	10000	10000	10000	10000	0
211	20230605	154100	85819300	10000	10000	10000	10000	0
212	20230605	154000	85819300	10000	10000	10000	10000	50
213	20230605	153900	85819300	10000	10000	10000	10000	0
214	20230605	153800	85819300	10000	10000	10000	10000	0
215	20230605	153700	85819300	10000	10000	10000	10000	0
216	20230605	153600	85819300	10000	10000	10000	10000	0
217	20230605	153500	85819300	10000	10000	10000	10000	0
218	20230605	153400	85819300	10000	10000	10000	10000	0
219	20230605	153300	85819300	10000	10000	10000	10000	0
220	20230605	153200	85819300	10000	10000	10000	10000	0
221	20230605	153100	85819300	10000	10000	10000	10000	0
222	20230605	153000	85819300	10000	10000	10000	10000	50
223	20230605	152900	85319300	9980	9980	9980	9980	0
224	20230605	152800	85319300	9980	9980	9980	9980	0
225	20230605	152700	85319300	9980	9980	9980	9980	0
226	20230605	152600	85319300	9980	9980	9980	9980	0
227	20230605	152500	85319300	9980	9980	9980	9980	0
228	20230605	152400	85319300	9980	9980	9980	9980	0
229	20230605	152300	85319300	9980	9980	9980	9980	0
230	20230605	152200	85319300	9980	9980	9980	9980	0
231	20230605	152100	85319300	9980	9980	9980	9980	0
232	20230605	152000	85319300	9980	9980	9980	9980	0
233	20230605	151900	85319300	9980	9980	9980	9980	0
234	20230605	151800	85319300	9980	9980	9980	9980	0
235	20230605	151700	85319300	9980	9980	9980	9980	0
236	20230605	151600	85319300	9980	9980	9980	9980	0
237	20230605	151500	85319300	9980	9990	9990	9980	4
238	20230605	151400	85279360	9990	9990	9990	9990	0
239	20230605	151300	85279360	9990	9990	9990	9990	0
240	20230605	151200	85279360	9990	9990	9990	9990	0
241	20230605	151100	85279360	9990	9990	9990	9990	0
242	20230605	151000	85279360	9990	9990	9990	9990	0
243	20230605	150900	85279360	9990	9990	9990	9990	0
244	20230605	150800	85279360	9990	9990	9990	9990	0
245	20230605	150700	85279360	9990	9990	9990	9990	0
246	20230605	150600	85279360	9990	9990	9990	9990	0
247	20230605	150500	85279360	9990	9990	9990	9990	0
248	20230605	150400	85279360	9990	9990	9990	9990	1
249	20230605	150300	85269370	9990	9990	9990	9990	0
250	20230605	150200	85269370	9990	9990	9990	9990	0
251	20230605	150100	85269370	9990	9990	9990	9990	0
252	20230605	150000	85269370	9990	9990	9990	9990	0
253	20230605	145900	85269370	9990	9990	9990	9990	0
254	20230605	145800	85269370	9990	9990	9990	9990	0
255	20230605	145700	85269370	9990	9990	9990	9990	0
256	20230605	145600	85269370	9990	9990	9990	9990	0
257	20230605	145500	85269370	9990	9990	9990	9990	0
258	20230605	145400	85269370	9990	9990	9990	9990	0
259	20230605	145300	85269370	9990	9990	9990	9990	0
260	20230605	145200	85269370	9990	9990	9990	9990	0
261	20230605	145100	85269370	9990	9990	9990	9990	0
262	20230605	145000	85269370	9990	9990	9990	9990	0
263	20230605	144900	85269370	9990	9990	9990	9990	0
264	20230605	144800	85269370	9990	9990	9990	9990	0
265	20230605	144700	85269370	9990	9990	9990	9990	0
266	20230605	144600	85269370	9990	9990	9990	9990	0
267	20230605	144500	85269370	9990	9990	9990	9990	0
268	20230605	144400	85269370	9990	9990	9990	9990	0
269	20230605	144300	85269370	9990	9990	9990	9990	0
270	20230605	144200	85269370	9990	9990	9990	9990	0
271	20230605	144100	85269370	9990	9990	9990	9990	0
272	20230605	144000	85269370	9990	9990	9990	9990	0
273	20230605	143900	85269370	9990	9990	9990	9990	0
274	20230605	143800	85269370	9990	9990	9990	9990	0
275	20230605	143700	85269370	9990	9990	9990	9990	0
276	20230605	143600	85269370	9990	9990	9990	9990	0
277	20230605	143500	85269370	9990	9990	9990	9990	0
278	20230605	143400	85269370	9990	9990	9990	9990	2162
279	20230605	143300	63670990	9990	9990	9990	9990	0
280	20230605	143200	63670990	9990	9990	9990	9990	0
281	20230605	143100	63670990	9990	9990	9990	9990	0
282	20230605	143000	63670990	9990	9990	9990	9990	0
283	20230605	142900	63670990	9990	9990	9990	9990	0
284	20230605	142800	63670990	9990	9990	9990	9990	0
285	20230605	142700	63670990	9990	9990	9990	9990	0
286	20230605	142600	63670990	9990	9990	9990	9990	0
287	20230605	142500	63670990	9990	9990	9990	9990	4
288	20230605	142400	63631030	9990	9990	9990	9990	0
289	20230605	142300	63631030	9990	9990	9990	9990	0
290	20230605	142200	63631030	9990	9990	9990	9990	0
291	20230605	142100	63631030	9990	9990	9990	9990	0
292	20230605	142000	63631030	9990	9990	9990	9990	0
293	20230605	141900	63631030	9990	9990	9990	9990	0
294	20230605	141800	63631030	9990	9990	9990	9990	0
295	20230605	141700	63631030	9990	9990	9990	9990	0
296	20230605	141600	63631030	9990	9990	9990	9990	0
297	20230605	141500	63631030	9990	9990	9990	9990	4
298	20230605	141400	63591070	9990	9990	9990	9990	0
299	20230605	141300	63591070	9990	9990	9990	9990	0
300	20230605	141200	63591070	9990	9990	9990	9990	0
301	20230605	141100	63591070	9990	9990	9990	9990	0
302	20230605	141000	63591070	9990	9990	9990	9990	0
303	20230605	140900	63591070	9990	9990	9990	9990	0
304	20230605	140800	63591070	9990	9990	9990	9990	0
305	20230605	140700	63591070	9990	9990	9990	9990	0
306	20230605	140600	63591070	9990	9990	9990	9990	0
307	20230605	140500	63591070	9990	9990	9990	9990	0
308	20230605	140400	63591070	9990	9990	9990	9990	0
309	20230605	140300	63591070	9990	9990	9990	9990	0
310	20230605	140200	63591070	9990	9990	9990	9990	4
311	20230605	140100	63551110	9990	9990	9990	9990	0
312	20230605	140000	63551110	9990	9990	9990	9990	0
313	20230605	135900	63551110	9990	9990	9990	9990	0
314	20230605	135800	63551110	9990	9990	9990	9990	0
315	20230605	135700	63551110	9990	9990	9990	9990	0
316	20230605	135600	63551110	9990	9990	9990	9990	0
317	20230605	135500	63551110	9990	9990	9990	9990	0
318	20230605	135400	63551110	9990	9990	9990	9990	0
319	20230605	135300	63551110	9990	9990	9990	9990	0
320	20230605	135200	63551110	9990	9990	9990	9990	0
321	20230605	135100	63551110	9990	9990	9990	9990	0
322	20230605	135000	63551110	9990	9990	9990	9990	0
323	20230605	134900	63551110	9990	9990	9990	9990	0
324	20230605	134800	63551110	9990	9990	9990	9990	0
325	20230605	134700	63551110	9990	9990	9990	9990	0
326	20230605	134600	63551110	9990	9990	9990	9990	0
327	20230605	134500	63551110	9990	9990	9990	9990	0
328	20230605	134400	63551110	9990	9990	9990	9990	4
329	20230605	134300	63511150	9990	9990	9990	9990	0
330	20230605	134200	63511150	9990	9990	9990	9990	0
331	20230605	134100	63511150	9990	9990	9990	9990	0
332	20230605	134000	63511150	9990	9990	9990	9990	0
333	20230605	133900	63511150	9990	9990	9990	9990	0
334	20230605	133800	63511150	9990	9990	9990	9990	0
335	20230605	133700	63511150	9990	9990	9990	9990	0
336	20230605	133600	63511150	9990	9990	9990	9990	0
337	20230605	133500	63511150	9990	9990	9990	9990	0
338	20230605	133400	63511150	9990	9990	9990	9990	0
339	20230605	133300	63511150	9990	9990	9990	9990	0
340	20230605	133200	63511150	9990	9990	9990	9990	0
341	20230605	133100	63511150	9990	9990	9990	9990	0
342	20230605	133000	63511150	9990	9990	9990	9990	0
343	20230605	132900	63511150	9990	9990	9990	9990	0
344	20230605	132800	63511150	9990	9990	9990	9990	0
345	20230605	132700	63511150	9990	9990	9990	9990	0
346	20230605	132600	63511150	9990	9990	9990	9990	0
347	20230605	132500	63511150	9990	9990	9990	9990	0
348	20230605	132400	63511150	9990	9990	9990	9990	0
349	20230605	132300	63511150	9990	9990	9990	9990	0
350	20230605	132200	63511150	9990	9990	9990	9990	3603
351	20230605	132100	27517180	10000	10000	10000	10000	0
352	20230605	132000	27517180	10000	10000	10000	10000	0
353	20230605	131900	27517180	10000	10000	10000	10000	0
354	20230605	131800	27517180	10000	10000	10000	10000	0
355	20230605	131700	27517180	10000	10000	10000	10000	0
356	20230605	131600	27517180	10000	10000	10000	10000	0
357	20230605	131500	27517180	10000	10000	10000	10000	0
358	20230605	131400	27517180	10000	10000	10000	10000	0
359	20230605	131300	27517180	10000	10000	10000	10000	0
360	20230605	131200	27517180	10000	10000	10000	10000	0
361	20230605	131100	27517180	10000	10000	10000	10000	0
362	20230605	131000	27517180	10000	10000	10000	10000	0
363	20230605	130900	27517180	10000	10000	10000	10000	30
364	20230605	130800	27217180	10000	10000	10000	10000	0
365	20230605	130700	27217180	10000	10000	10000	10000	0
366	20230605	130600	27217180	10000	10000	10000	10000	0
367	20230605	130500	27217180	10000	10000	10000	10000	0
368	20230605	130400	27217180	10000	10000	10000	10000	0
369	20230605	130300	27217180	10000	10000	10000	10000	0
370	20230605	130200	27217180	10000	10000	10000	10000	0
371	20230605	130100	27217180	10000	10000	10000	10000	0
372	20230605	130000	27217180	10000	10000	10000	10000	0
373	20230605	125900	27217180	10000	10000	10000	10000	0
374	20230605	125800	27217180	10000	10000	10000	10000	0
375	20230605	125700	27217180	10000	10000	10000	10000	0
376	20230605	125600	27217180	10000	10000	10000	10000	1170
377	20230605	125500	15517180	9990	9990	9990	9990	0
378	20230605	125400	15517180	9990	9990	9990	9990	0
379	20230605	125300	15517180	9990	9990	9990	9990	0
380	20230605	125200	15517180	9990	9990	9990	9990	0
381	20230605	125100	15517180	9990	9990	9990	9990	0
382	20230605	125000	15517180	9990	9990	9990	9990	0
383	20230605	124900	15517180	9990	9990	9990	9990	0
384	20230605	124800	15517180	9990	9990	9990	9990	0
385	20230605	124700	15517180	9990	9990	9990	9990	0
386	20230605	124600	15517180	9990	9990	9990	9990	0
387	20230605	124500	15517180	9990	9990	9990	9990	0
388	20230605	124400	15517180	9990	9990	9990	9990	0
389	20230605	124300	15517180	9990	9990	9990	9990	5
390	20230605	124200	15467230	9990	9990	9990	9990	0
391	20230605	124100	15467230	9990	9990	9990	9990	0
392	20230605	124000	15467230	9990	9990	9990	9990	0
393	20230605	123900	15467230	9990	9990	9990	9990	0
394	20230605	123800	15467230	9990	9990	9990	9990	0
395	20230605	123700	15467230	9990	9990	9990	9990	0
396	20230605	123600	15467230	9990	9990	9990	9990	0
397	20230605	123500	15467230	9990	9990	9990	9990	0
398	20230605	123400	15467230	9990	9990	9990	9990	5
399	20230605	123300	15417280	9990	9990	9990	9990	0
400	20230605	123200	15417280	9990	9990	9990	9990	0
401	20230605	123100	15417280	9990	9990	9990	9990	20
402	20230605	123000	15217480	9990	9990	9990	9990	0
403	20230605	122900	15217480	9990	9990	9990	9990	0
404	20230605	122800	15217480	9990	9990	9990	9990	0
405	20230605	122700	15217480	9990	9990	9990	9990	0
406	20230605	122600	15217480	9990	9990	9990	9990	0
407	20230605	122500	15217480	9990	9990	9990	9990	0
408	20230605	122400	15217480	9990	9990	9990	9990	0
409	20230605	122300	15217480	9990	9990	9990	9990	0
410	20230605	122200	15217480	9990	9990	9990	9990	0
411	20230605	122100	15217480	9990	9990	9990	9990	0
412	20230605	122000	15217480	9990	9990	9990	9990	3
413	20230605	121900	15187510	9990	9990	9990	9990	0
414	20230605	121800	15187510	9990	9990	9990	9990	0
415	20230605	121700	15187510	9990	9990	9990	9990	0
416	20230605	121600	15187510	9990	9990	9990	9990	0
417	20230605	121500	15187510	9990	9990	9990	9990	0
418	20230605	121400	15187510	9990	9990	9990	9990	0
419	20230605	121300	15187510	9990	9990	9990	9990	0
420	20230605	121200	15187510	9990	9990	9990	9990	0
421	20230605	121100	15187510	9990	9990	9990	9990	0
422	20230605	121000	15187510	9990	9990	9990	9990	0
423	20230605	120900	15187510	9990	9990	9990	9990	0
424	20230605	120800	15187510	9990	9990	9990	9990	0
425	20230605	120700	15187510	9990	9990	9990	9990	0
426	20230605	120600	15187510	9990	9990	9990	9990	0
427	20230605	120500	15187510	9990	9990	9990	9990	0
428	20230605	120400	15187510	9990	9990	9990	9990	0
429	20230605	120300	15187510	9990	9990	9990	9990	0
430	20230605	120200	15187510	9990	9990	9990	9990	0
431	20230605	120100	15187510	9990	9990	9990	9990	0
432	20230605	120000	15187510	9990	9990	9990	9990	0
433	20230605	115900	15187510	9990	9990	9990	9990	0
434	20230605	115800	15187510	9990	9990	9990	9990	0
435	20230605	115700	15187510	9990	9990	9990	9990	0
436	20230605	115600	15187510	9990	9990	9990	9990	0
437	20230605	115500	15187510	9990	9990	9990	9990	0
438	20230605	115400	15187510	9990	9990	9990	9990	0
439	20230605	115300	15187510	9990	9990	9990	9990	0
440	20230605	115200	15187510	9990	9990	9990	9990	0
441	20230605	115100	15187510	9990	9990	9990	9990	0
442	20230605	115000	15187510	9990	9990	9990	9990	0
443	20230605	114900	15187510	9990	9990	9990	9990	0
444	20230605	114800	15187510	9990	9990	9990	9990	0
445	20230605	114700	15187510	9990	9990	9990	9990	0
446	20230605	114600	15187510	9990	9990	9990	9990	0
447	20230605	114500	15187510	9990	9990	9990	9990	0
448	20230605	114400	15187510	9990	9990	9990	9990	0
449	20230605	114300	15187510	9990	9990	9990	9990	0
450	20230605	114200	15187510	9990	9990	9990	9990	0
451	20230605	114100	15187510	9990	9990	9990	9990	0
452	20230605	114000	15187510	9990	9990	9990	9990	0
453	20230605	113900	15187510	9990	9990	9990	9990	0
454	20230605	113800	15187510	9990	9990	9990	9990	0
455	20230605	113700	15187510	9990	9990	9990	9990	0
456	20230605	113600	15187510	9990	9990	9990	9990	0
457	20230605	113500	15187510	9990	9990	9990	9990	0
458	20230605	113400	15187510	9990	9990	9990	9990	0
459	20230605	113300	15187510	9990	9990	9990	9990	0
460	20230605	113200	15187510	9990	9990	9990	9990	0
461	20230605	113100	15187510	9990	9990	9990	9990	0
462	20230605	113000	15187510	9990	9990	9990	9990	0
463	20230605	112900	15187510	9990	9990	9990	9990	0
464	20230605	112800	15187510	9990	9990	9990	9990	0
465	20230605	112700	15187510	9990	9990	9990	9990	0
466	20230605	112600	15187510	9990	9990	9990	9990	0
467	20230605	112500	15187510	9990	9990	9990	9990	0
468	20230605	112400	15187510	9990	9990	9990	9990	0
469	20230605	112300	15187510	9990	9990	9990	9990	0
470	20230605	112200	15187510	9990	9990	9990	9990	0
471	20230605	112100	15187510	9990	9990	9990	9990	5
472	20230605	112000	15137560	10000	10000	10000	10000	0
473	20230605	111900	15137560	10000	10000	10000	10000	0
474	20230605	111800	15137560	10000	10000	10000	10000	0
475	20230605	111700	15137560	10000	10000	10000	10000	0
476	20230605	111600	15137560	10000	10000	10000	10000	0
477	20230605	111500	15137560	10000	10000	10000	10000	0
478	20230605	111400	15137560	10000	10000	10000	10000	0
479	20230605	111300	15137560	10000	10000	10000	10000	0
480	20230605	111200	15137560	10000	10000	10000	10000	0
481	20230605	111100	15137560	10000	10000	10000	10000	0
482	20230605	111000	15137560	10000	10000	10000	10000	0
483	20230605	110900	15137560	10000	10000	10000	10000	0
484	20230605	110800	15137560	10000	10000	10000	10000	0
485	20230605	110700	15137560	10000	10000	10000	10000	0
486	20230605	110600	15137560	10000	10000	10000	10000	0
487	20230605	110500	15137560	10000	10000	10000	10000	0
488	20230605	110400	15137560	10000	10000	10000	10000	0
489	20230605	110300	15137560	10000	10000	10000	10000	0
490	20230605	110200	15137560	10000	10000	10000	10000	0
491	20230605	110100	15137560	10000	10000	10000	10000	0
492	20230605	110000	15137560	10000	10000	10000	10000	0
493	20230605	105900	15137560	10000	10000	10000	10000	0
494	20230605	105800	15137560	10000	10000	10000	10000	0
495	20230605	105700	15137560	10000	10000	10000	10000	0
496	20230605	105600	15137560	10000	10000	10000	10000	0
497	20230605	105500	15137560	10000	10000	10000	10000	0
498	20230605	105400	15137560	10000	10000	10000	10000	0
499	20230605	105300	15137560	10000	10000	10000	10000	0
500	20230605	105200	15137560	10000	10000	10000	10000	0
501	20230605	105100	15137560	10000	10000	10000	10000	0
502	20230605	105000	15137560	10000	10000	10000	10000	0
503	20230605	104900	15137560	10000	10000	10000	10000	0
504	20230605	104800	15137560	10000	10000	10000	10000	0
505	20230605	104700	15137560	10000	10000	10000	10000	0
506	20230605	104600	15137560	10000	10000	10000	10000	0
507	20230605	104500	15137560	10000	10000	10000	10000	5
508	20230605	104400	15087560	9990	9990	9990	9990	0
509	20230605	104300	15087560	9990	9990	9990	9990	0
510	20230605	104200	15087560	9990	9990	9990	9990	0
511	20230605	104100	15087560	9990	9990	9990	9990	0
512	20230605	104000	15087560	9990	9990	9990	9990	0
513	20230605	103900	15087560	9990	9990	9990	9990	0
514	20230605	103800	15087560	9990	9990	9990	9990	0
515	20230605	103700	15087560	9990	9990	9990	9990	0
516	20230605	103600	15087560	9990	9990	9990	9990	0
517	20230605	103500	15087560	9990	9990	9990	9990	0
518	20230605	103400	15087560	9990	9990	9990	9990	13
519	20230605	103300	14957690	10000	10000	10000	10000	13
520	20230605	103200	14827690	10000	10000	10000	10000	0
521	20230605	103100	14827690	10000	10000	10000	10000	4
522	20230605	103000	14787690	10000	10000	10000	10000	0
523	20230605	102900	14787690	10000	10000	10000	10000	0
524	20230605	102800	14787690	10000	10000	10000	10000	0
525	20230605	102700	14787690	10000	10000	10000	10000	0
526	20230605	102600	14787690	10000	10000	10000	10000	0
527	20230605	102500	14787690	10000	10000	10000	10000	83
528	20230605	102400	13957690	10000	10000	10000	10000	0
529	20230605	102300	13957690	10000	10000	10000	10000	0
530	20230605	102200	13957690	10000	10000	10000	10000	0
531	20230605	102100	13957690	10000	10000	10000	10000	0
532	20230605	102000	13957690	10000	10000	10000	10000	0
533	20230605	101900	13957690	10000	10000	10000	10000	0
534	20230605	101800	13957690	10000	10000	10000	10000	0
535	20230605	101700	13957690	10000	10000	10000	10000	0
536	20230605	101600	13957690	10000	10000	10000	10000	0
537	20230605	101500	13957690	10000	10000	10000	10000	0
538	20230605	101400	13957690	10000	10000	10000	10000	0
539	20230605	101300	13957690	10000	10000	10000	10000	0
540	20230605	101200	13957690	10000	10000	10000	10000	0
541	20230605	101100	13957690	10000	10000	10000	10000	0
542	20230605	101000	13957690	10000	10000	10000	10000	0
543	20230605	100900	13957690	10000	10000	10000	10000	0
544	20230605	100800	13957690	10000	10000	10000	10000	0
545	20230605	100700	13957690	10000	10000	10000	10000	0
546	20230605	100600	13957690	10000	10000	10000	10000	0
547	20230605	100500	13957690	10000	10000	10000	10000	0
548	20230605	100400	13957690	10000	10000	10000	10000	0
549	20230605	100300	13957690	10000	10000	10000	10000	0
550	20230605	100200	13957690	10000	10000	10000	10000	0
551	20230605	100100	13957690	10000	10000	10000	10000	0
552	20230605	100000	13957690	10000	10000	10000	10000	0
553	20230605	095900	13957690	10000	10000	10000	10000	0
554	20230605	095800	13957690	10000	10000	10000	10000	0
555	20230605	095700	13957690	10000	10000	10000	10000	0
556	20230605	095600	13957690	10000	10000	10000	10000	0
557	20230605	095500	13957690	10000	10000	10000	10000	0
558	20230605	095400	13957690	10000	10000	10000	10000	0
559	20230605	095300	13957690	10000	10000	10000	10000	0
560	20230605	095200	13957690	10000	10000	10000	10000	0
561	20230605	095100	13957690	10000	10000	10000	10000	0
562	20230605	095000	13957690	10000	10000	10000	10000	0
563	20230605	094900	13957690	10000	10000	10000	10000	0
564	20230605	094800	13957690	10000	10000	10000	10000	12
565	20230605	094700	13837690	10000	10000	10000	10000	0
566	20230605	094600	13837690	10000	10000	10000	10000	0
567	20230605	094500	13837690	10000	10000	10000	10000	4
568	20230605	094400	13797690	10000	10000	10000	10000	0
569	20230605	094300	13797690	10000	10000	10000	10000	0
570	20230605	094200	13797690	10000	10000	10000	10000	4
571	20230605	094100	13757690	10000	10000	10000	10000	0
572	20230605	094000	13757690	10000	10000	10000	10000	4
573	20230605	093900	13717690	10000	10000	10000	10000	0
574	20230605	093800	13717690	10000	10000	10000	10000	0
575	20230605	093700	13717690	10000	10000	10000	10000	0
576	20230605	093600	13717690	10000	10000	10000	10000	0
577	20230605	093500	13717690	10000	10000	10000	10000	9
578	20230605	093400	13627690	10000	10000	10000	10000	0
579	20230605	093300	13627690	10000	10000	10000	10000	0
580	20230605	093200	13627690	10000	10000	10000	10000	0
581	20230605	093100	13627690	10000	10000	10000	10000	0
582	20230605	093000	13627690	10000	10000	10000	10000	0
583	20230605	092900	13627690	10000	10000	10000	10000	0
584	20230605	092800	13627690	10000	10000	10000	10000	1
585	20230605	092700	13617690	10000	10000	10000	10000	176
586	20230605	092600	11857690	9990	9990	9990	9990	0
587	20230605	092500	11857690	9990	9990	9990	9990	0
588	20230605	092400	11857690	9990	9990	9990	9990	0
589	20230605	092300	11857690	9990	9990	9990	9990	0
590	20230605	092200	11857690	9990	9990	9990	9990	0
591	20230605	092100	11857690	9990	9990	9990	9990	0
592	20230605	092000	11857690	9990	9990	9990	9990	6
593	20230605	091900	11797750	9990	9990	9990	9990	10
594	20230605	091800	11697850	9990	9990	9990	9990	0
595	20230605	091700	11697850	9990	9990	9990	9990	71
596	20230605	091600	10988560	9990	9990	9990	9990	0
597	20230605	091500	10988560	9990	9990	9990	9990	0
598	20230605	091400	10988560	9990	9990	9990	9990	0
599	20230605	091300	10988560	9990	9990	9990	9990	40
600	20230605	091200	10588960	9990	9990	9990	9990	0
601	20230605	091100	10588960	9990	9990	9990	9990	0
602	20230605	091000	10588960	9990	9990	9990	9990	0
603	20230605	090900	10588960	9990	9980	9990	9980	55
604	20230605	090800	10039550	9950	9950	9950	9950	0
605	20230605	090700	10039550	9950	9950	9950	9950	0
606	20230605	090600	10039550	9950	9950	9950	9950	0
607	20230605	090500	10039550	9950	9950	9950	9950	0
608	20230605	090400	10039550	9950	9950	9950	9950	804
609	20230605	090300	2039750	9950	9950	9950	9950	196
610	20230605	090200	89550	9950	9950	9950	9950	5
611	20230605	090100	39800	9950	9950	9950	9950	0
612	20230605	090000	39800	9950	9950	9950	9950	4