KissMeData/391060/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183500	29925770	10010	10010	10010	10010	2
3	20230607	183400	29925770	10010	10010	10010	10010	0
4	20230607	183300	29925770	10010	10010	10010	10010	0
5	20230607	183200	29925770	10010	10010	10010	10010	0
6	20230607	183100	29925770	10010	10010	10010	10010	0
7	20230607	183000	29925770	10010	10010	10010	10010	0
8	20230607	182900	29925770	10010	10010	10010	10010	0
9	20230607	182800	29925770	10010	10010	10010	10010	0
10	20230607	182700	29925770	10010	10010	10010	10010	0
11	20230607	182600	29925770	10010	10010	10010	10010	0
12	20230607	182500	29925770	10010	10010	10010	10010	0
13	20230607	182400	29925770	10010	10010	10010	10010	0
14	20230607	182300	29925770	10010	10010	10010	10010	0
15	20230607	182200	29925770	10010	10010	10010	10010	0
16	20230607	182100	29925770	10010	10010	10010	10010	0
17	20230607	182000	29925770	10010	10010	10010	10010	0
18	20230607	181900	29925770	10010	10010	10010	10010	0
19	20230607	181800	29925770	10010	10010	10010	10010	0
20	20230607	181700	29925770	10010	10010	10010	10010	0
21	20230607	181600	29925770	10010	10010	10010	10010	0
22	20230607	181500	29925770	10010	10010	10010	10010	0
23	20230607	181400	29925770	10010	10010	10010	10010	0
24	20230607	181300	29925770	10010	10010	10010	10010	0
25	20230607	181200	29925770	10010	10010	10010	10010	0
26	20230607	181100	29925770	10010	10010	10010	10010	0
27	20230607	181000	29925770	10010	10010	10010	10010	0
28	20230607	180900	29925770	10010	10010	10010	10010	0
29	20230607	180800	29925770	10010	10010	10010	10010	0
30	20230607	180700	29925770	10010	10010	10010	10010	0
31	20230607	180600	29925770	10010	10010	10010	10010	0
32	20230607	180500	29925770	10010	10010	10010	10010	2
33	20230607	180400	29925770	10010	10010	10010	10010	0
34	20230607	180300	29925770	10010	10010	10010	10010	0
35	20230607	180200	29925770	10010	10010	10010	10010	0
36	20230607	180100	29925770	10010	10010	10010	10010	0
37	20230607	180000	29925770	10010	10010	10010	10010	0
38	20230607	175900	29925770	10010	10010	10010	10010	0
39	20230607	175800	29925770	10010	10010	10010	10010	0
40	20230607	175700	29925770	10010	10010	10010	10010	0
41	20230607	175600	29925770	10010	10010	10010	10010	0
42	20230607	175500	29925770	10010	10010	10010	10010	0
43	20230607	175400	29925770	10010	10010	10010	10010	0
44	20230607	175300	29925770	10010	10010	10010	10010	0
45	20230607	175200	29925770	10010	10010	10010	10010	0
46	20230607	175100	29925770	10010	10010	10010	10010	0
47	20230607	175000	29925770	10010	10010	10010	10010	0
48	20230607	174900	29925770	10010	10010	10010	10010	0
49	20230607	174800	29925770	10010	10010	10010	10010	0
50	20230607	174700	29925770	10010	10010	10010	10010	0
51	20230607	174600	29925770	10010	10010	10010	10010	0
52	20230607	174500	29925770	10010	10010	10010	10010	0
53	20230607	174400	29925770	10010	10010	10010	10010	0
54	20230607	174300	29925770	10010	10010	10010	10010	0
55	20230607	174200	29925770	10010	10010	10010	10010	0
56	20230607	174100	29925770	10010	10010	10010	10010	0
57	20230607	174000	29925770	10010	10010	10010	10010	0
58	20230607	173900	29925770	10010	10010	10010	10010	0
59	20230607	173800	29925770	10010	10010	10010	10010	0
60	20230607	173700	29925770	10010	10010	10010	10010	0
61	20230607	173600	29925770	10010	10010	10010	10010	0
62	20230607	173500	29925770	10010	10010	10010	10010	2
63	20230607	173400	29925770	10010	10010	10010	10010	0
64	20230607	173300	29925770	10010	10010	10010	10010	0
65	20230607	173200	29925770	10010	10010	10010	10010	0
66	20230607	173100	29925770	10010	10010	10010	10010	0
67	20230607	173000	29925770	10010	10010	10010	10010	0
68	20230607	172900	29925770	10010	10010	10010	10010	0
69	20230607	172800	29925770	10010	10010	10010	10010	0
70	20230607	172700	29925770	10010	10010	10010	10010	0
71	20230607	172600	29925770	10010	10010	10010	10010	0
72	20230607	172500	29925770	10010	10010	10010	10010	0
73	20230607	172400	29925770	10010	10010	10010	10010	0
74	20230607	172300	29925770	10010	10010	10010	10010	0
75	20230607	172200	29925770	10010	10010	10010	10010	0
76	20230607	172100	29925770	10010	10010	10010	10010	0
77	20230607	172000	29925770	10010	10010	10010	10010	0
78	20230607	171900	29925770	10010	10010	10010	10010	0
79	20230607	171800	29925770	10010	10010	10010	10010	0
80	20230607	171700	29925770	10010	10010	10010	10010	0
81	20230607	171600	29925770	10010	10010	10010	10010	0
82	20230607	171500	29925770	10010	10010	10010	10010	0
83	20230607	171400	29925770	10010	10010	10010	10010	0
84	20230607	171300	29925770	10010	10010	10010	10010	0
85	20230607	171200	29925770	10010	10010	10010	10010	0
86	20230607	171100	29925770	10010	10010	10010	10010	0
87	20230607	171000	29925770	10010	10010	10010	10010	0
88	20230607	170900	29925770	10010	10010	10010	10010	0
89	20230607	170800	29925770	10010	10010	10010	10010	0
90	20230607	170700	29925770	10010	10010	10010	10010	0
91	20230607	170600	29925770	10010	10010	10010	10010	0
92	20230607	170500	29925770	10010	10010	10010	10010	2
93	20230607	170400	29925770	10010	10010	10010	10010	0
94	20230607	170300	29925770	10010	10010	10010	10010	0
95	20230607	170200	29925770	10010	10010	10010	10010	0
96	20230607	170100	29925770	10010	10010	10010	10010	0
97	20230607	170000	29925770	10010	10010	10010	10010	0
98	20230607	165900	29925770	10010	10010	10010	10010	0
99	20230607	165800	29925770	10010	10010	10010	10010	0
100	20230607	165700	29925770	10010	10010	10010	10010	0
101	20230607	165600	29925770	10010	10010	10010	10010	0
102	20230607	165500	29925770	10010	10010	10010	10010	0
103	20230607	165400	29925770	10010	10010	10010	10010	0
104	20230607	165300	29925770	10010	10010	10010	10010	0
105	20230607	165200	29925770	10010	10010	10010	10010	0
106	20230607	165100	29925770	10010	10010	10010	10010	0
107	20230607	165000	29925770	10010	10010	10010	10010	0
108	20230607	164900	29925770	10010	10010	10010	10010	0
109	20230607	164800	29925770	10010	10010	10010	10010	0
110	20230607	164700	29925770	10010	10010	10010	10010	0
111	20230607	164600	29925770	10010	10010	10010	10010	0
112	20230607	164500	29925770	10010	10010	10010	10010	0
113	20230607	164400	29925770	10010	10010	10010	10010	0
114	20230607	164300	29925770	10010	10010	10010	10010	0
115	20230607	164200	29925770	10010	10010	10010	10010	0
116	20230607	164100	29925770	10010	10010	10010	10010	0
117	20230607	164000	29925770	10010	10010	10010	10010	0
118	20230607	163900	29925770	10010	10010	10010	10010	0
119	20230607	163800	29925770	10010	10010	10010	10010	0
120	20230607	163700	29925770	10010	10010	10010	10010	0
121	20230607	163600	29925770	10010	10010	10010	10010	0
122	20230607	163500	29925770	10010	10010	10010	10010	2
123	20230607	163400	29925770	10010	10010	10010	10010	0
124	20230607	163300	29925770	10010	10010	10010	10010	0
125	20230607	163200	29925770	10010	10010	10010	10010	0
126	20230607	163100	29925770	10010	10010	10010	10010	0
127	20230607	163000	29925770	10010	10010	10010	10010	0
128	20230607	162900	29925770	10010	10010	10010	10010	0
129	20230607	162800	29925770	10010	10010	10010	10010	0
130	20230607	162700	29925770	10010	10010	10010	10010	0
131	20230607	162600	29925770	10010	10010	10010	10010	0
132	20230607	162500	29925770	10010	10010	10010	10010	0
133	20230607	162400	29925770	10010	10010	10010	10010	0
134	20230607	162300	29925770	10010	10010	10010	10010	0
135	20230607	162200	29925770	10010	10010	10010	10010	0
136	20230607	162100	29925770	10010	10010	10010	10010	0
137	20230607	162000	29925770	10010	10010	10010	10010	0
138	20230607	161900	29925770	10010	10010	10010	10010	0
139	20230607	161800	29925770	10010	10010	10010	10010	0
140	20230607	161700	29925770	10010	10010	10010	10010	0
141	20230607	161600	29925770	10010	10010	10010	10010	0
142	20230607	161500	29925770	10010	10010	10010	10010	0
143	20230607	161400	29925770	10010	10010	10010	10010	0
144	20230607	161300	29925770	10010	10010	10010	10010	0
145	20230607	161200	29925770	10010	10010	10010	10010	0
146	20230607	161100	29925770	10010	10010	10010	10010	0
147	20230607	161000	29925770	10010	10010	10010	10010	0
148	20230607	160900	29925770	10010	10010	10010	10010	0
149	20230607	160800	29925770	10010	10010	10010	10010	0
150	20230607	160700	29925770	10010	10010	10010	10010	0
151	20230607	160600	29925770	10010	10010	10010	10010	0
152	20230607	160500	29925770	10010	10010	10010	10010	2
153	20230607	160400	29925770	10010	10010	10010	10010	0
154	20230607	160300	29925770	10010	10010	10010	10010	0
155	20230607	160200	29925770	10010	10010	10010	10010	0
156	20230607	160100	29925770	10010	10010	10010	10010	0
157	20230607	160000	29925770	10010	10010	10010	10010	0
158	20230607	155900	29925770	10010	10010	10010	10010	0
159	20230607	155800	29925770	10010	10010	10010	10010	0
160	20230607	155700	29925770	10010	10010	10010	10010	0
161	20230607	155600	29925770	10010	10010	10010	10010	0
162	20230607	155500	29925770	10010	10010	10010	10010	0
163	20230607	155400	29925770	10010	10010	10010	10010	0
164	20230607	155300	29925770	10010	10010	10010	10010	0
165	20230607	155200	29925770	10010	10010	10010	10010	0
166	20230607	155100	29925770	10010	10010	10010	10010	0
167	20230607	155000	29925770	10010	10010	10010	10010	0
168	20230607	154900	29925770	10010	10010	10010	10010	0
169	20230607	154800	29925770	10010	10010	10010	10010	0
170	20230607	154700	29925770	10010	10010	10010	10010	0
171	20230607	154600	29925770	10010	10010	10010	10010	0
172	20230607	154500	29925770	10010	10010	10010	10010	0
173	20230607	154400	29925770	10010	10010	10010	10010	0
174	20230607	154300	29925770	10010	10010	10010	10010	0
175	20230607	154200	29925770	10010	10010	10010	10010	0
176	20230607	154100	29925770	10010	10010	10010	10010	0
177	20230607	154000	29925770	10010	10010	10010	10010	0
178	20230607	153900	29925770	10010	10010	10010	10010	0
179	20230607	153800	29925770	10010	10010	10010	10010	0
180	20230607	153700	29925770	10010	10010	10010	10010	0
181	20230607	153600	29925770	10010	10010	10010	10010	0
182	20230607	153500	29925770	10010	10010	10010	10010	2
183	20230607	153400	29925770	10010	10010	10010	10010	0
184	20230607	153300	29925770	10010	10010	10010	10010	0
185	20230607	153200	29925770	10010	10010	10010	10010	0
186	20230607	153100	29925770	10010	10010	10010	10010	0
187	20230607	153000	29925770	10010	10010	10010	10010	2
188	20230607	152900	29905750	10000	10000	10000	10000	0
189	20230607	152800	29905750	10000	10000	10000	10000	0
190	20230607	152700	29905750	10000	10000	10000	10000	0
191	20230607	152600	29905750	10000	10000	10000	10000	0
192	20230607	152500	29905750	10000	10000	10000	10000	0
193	20230607	152400	29905750	10000	10000	10000	10000	0
194	20230607	152300	29905750	10000	10000	10000	10000	0
195	20230607	152200	29905750	10000	10000	10000	10000	0
196	20230607	152100	29905750	10000	10000	10000	10000	0
197	20230607	152000	29905750	10000	10000	10000	10000	0
198	20230607	151900	29905750	10000	10000	10000	10000	0
199	20230607	151800	29905750	10000	10000	10000	10000	0
200	20230607	151700	29905750	10000	10000	10000	10000	0
201	20230607	151600	29905750	10000	10000	10000	10000	0
202	20230607	151500	29905750	10000	10000	10000	10000	0
203	20230607	151400	29905750	10000	10000	10000	10000	0
204	20230607	151300	29905750	10000	10000	10000	10000	0
205	20230607	151200	29905750	10000	10000	10000	10000	4
206	20230607	151100	29865750	10000	10000	10000	10000	0
207	20230607	151000	29865750	10000	10000	10000	10000	0
208	20230607	150900	29865750	10000	10000	10000	10000	0
209	20230607	150800	29865750	10000	10000	10000	10000	0
210	20230607	150700	29865750	10000	10000	10000	10000	0
211	20230607	150600	29865750	10000	10000	10000	10000	0
212	20230607	150500	29865750	10000	10000	10000	10000	0
213	20230607	150400	29865750	10000	10000	10000	10000	1
214	20230607	150300	29855750	10010	10010	10010	10010	0
215	20230607	150200	29855750	10010	10010	10010	10010	0
216	20230607	150100	29855750	10010	10010	10010	10010	0
217	20230607	150000	29855750	10010	10010	10010	10010	0
218	20230607	145900	29855750	10010	10010	10010	10010	0
219	20230607	145800	29855750	10010	10010	10010	10010	0
220	20230607	145700	29855750	10010	10010	10010	10010	0
221	20230607	145600	29855750	10010	10010	10010	10010	0
222	20230607	145500	29855750	10010	10010	10010	10010	0
223	20230607	145400	29855750	10010	10010	10010	10010	0
224	20230607	145300	29855750	10010	10010	10010	10010	0
225	20230607	145200	29855750	10010	10010	10010	10010	0
226	20230607	145100	29855750	10010	10010	10010	10010	0
227	20230607	145000	29855750	10010	10010	10010	10010	0
228	20230607	144900	29855750	10010	10010	10010	10010	0
229	20230607	144800	29855750	10010	10010	10010	10010	0
230	20230607	144700	29855750	10010	10010	10010	10010	0
231	20230607	144600	29855750	10010	10010	10010	10010	0
232	20230607	144500	29855750	10010	10010	10010	10010	0
233	20230607	144400	29855750	10010	10010	10010	10010	0
234	20230607	144300	29855750	10010	10010	10010	10010	0
235	20230607	144200	29855750	10010	10010	10010	10010	0
236	20230607	144100	29855750	10010	10010	10010	10010	0
237	20230607	144000	29855750	10010	10010	10010	10010	0
238	20230607	143900	29855750	10010	10010	10010	10010	0
239	20230607	143800	29855750	10010	10010	10010	10010	0
240	20230607	143700	29855750	10010	10010	10010	10010	0
241	20230607	143600	29855750	10010	10010	10010	10010	0
242	20230607	143500	29855750	10010	10010	10010	10010	0
243	20230607	143400	29855750	10010	10010	10010	10010	0
244	20230607	143300	29855750	10010	10010	10010	10010	5
245	20230607	143200	29805700	10000	10000	10000	10000	0
246	20230607	143100	29805700	10000	10000	10000	10000	0
247	20230607	143000	29805700	10000	10000	10000	10000	0
248	20230607	142900	29805700	10000	10000	10000	10000	0
249	20230607	142800	29805700	10000	10000	10000	10000	4
250	20230607	142700	29765700	10000	10000	10000	10000	0
251	20230607	142600	29765700	10000	10000	10000	10000	0
252	20230607	142500	29765700	10000	10000	10000	10000	600
253	20230607	142400	23765700	10000	10000	10000	10000	0
254	20230607	142300	23765700	10000	10000	10000	10000	0
255	20230607	142200	23765700	10000	10000	10000	10000	0
256	20230607	142100	23765700	10000	10000	10000	10000	0
257	20230607	142000	23765700	10000	10000	10000	10000	0
258	20230607	141900	23765700	10000	10000	10000	10000	0
259	20230607	141800	23765700	10000	10000	10000	10000	0
260	20230607	141700	23765700	10000	10000	10000	10000	0
261	20230607	141600	23765700	10000	10000	10000	10000	0
262	20230607	141500	23765700	10000	10000	10000	10000	0
263	20230607	141400	23765700	10000	10000	10000	10000	0
264	20230607	141300	23765700	10000	10000	10000	10000	4
265	20230607	141200	23725700	10010	10010	10010	10010	0
266	20230607	141100	23725700	10010	10010	10010	10010	0
267	20230607	141000	23725700	10010	10010	10010	10010	0
268	20230607	140900	23725700	10010	10010	10010	10010	0
269	20230607	140800	23725700	10010	10010	10010	10010	0
270	20230607	140700	23725700	10010	10010	10010	10010	0
271	20230607	140600	23725700	10010	10010	10010	10010	0
272	20230607	140500	23725700	10010	10010	10010	10010	0
273	20230607	140400	23725700	10010	10010	10010	10010	0
274	20230607	140300	23725700	10010	10010	10010	10010	0
275	20230607	140200	23725700	10010	10010	10010	10010	0
276	20230607	140100	23725700	10010	10010	10010	10010	0
277	20230607	140000	23725700	10010	10010	10010	10010	0
278	20230607	135900	23725700	10010	10010	10010	10010	0
279	20230607	135800	23725700	10010	10010	10010	10010	0
280	20230607	135700	23725700	10010	10010	10010	10010	3
281	20230607	135600	23695670	10010	10010	10010	10010	0
282	20230607	135500	23695670	10010	10010	10010	10010	0
283	20230607	135400	23695670	10010	10010	10010	10010	0
284	20230607	135300	23695670	10010	10010	10010	10010	0
285	20230607	135200	23695670	10010	10010	10010	10010	0
286	20230607	135100	23695670	10010	10010	10010	10010	0
287	20230607	135000	23695670	10010	10010	10010	10010	0
288	20230607	134900	23695670	10010	10010	10010	10010	0
289	20230607	134800	23695670	10010	10010	10010	10010	0
290	20230607	134700	23695670	10010	10010	10010	10010	0
291	20230607	134600	23695670	10010	10010	10010	10010	0
292	20230607	134500	23695670	10010	10010	10010	10010	0
293	20230607	134400	23695670	10010	10010	10010	10010	0
294	20230607	134300	23695670	10010	10010	10010	10010	0
295	20230607	134200	23695670	10010	10010	10010	10010	0
296	20230607	134100	23695670	10010	10010	10010	10010	0
297	20230607	134000	23695670	10010	10010	10010	10010	0
298	20230607	133900	23695670	10010	10010	10010	10010	0
299	20230607	133800	23695670	10010	10010	10010	10010	0
300	20230607	133700	23695670	10010	10010	10010	10010	0
301	20230607	133600	23695670	10010	10010	10010	10010	0
302	20230607	133500	23695670	10010	10010	10010	10010	2
303	20230607	133400	23675650	10000	10000	10000	10000	0
304	20230607	133300	23675650	10000	10000	10000	10000	0
305	20230607	133200	23675650	10000	10000	10000	10000	2
306	20230607	133100	23655650	10000	10000	10000	10000	0
307	20230607	133000	23655650	10000	10000	10000	10000	0
308	20230607	132900	23655650	10000	10000	10000	10000	0
309	20230607	132800	23655650	10000	10000	10000	10000	0
310	20230607	132700	23655650	10000	10000	10000	10000	2
311	20230607	132600	23635650	10000	10000	10000	10000	0
312	20230607	132500	23635650	10000	10000	10000	10000	0
313	20230607	132400	23635650	10000	10000	10000	10000	0
314	20230607	132300	23635650	10000	10000	10000	10000	0
315	20230607	132200	23635650	10000	10000	10000	10000	0
316	20230607	132100	23635650	10000	10000	10000	10000	4
317	20230607	132000	23595650	10000	10000	10000	10000	0
318	20230607	131900	23595650	10000	10000	10000	10000	15
319	20230607	131800	23445650	10000	10000	10000	10000	0
320	20230607	131700	23445650	10000	10000	10000	10000	4
321	20230607	131600	23405650	10000	10000	10000	10000	16
322	20230607	131500	23245650	10010	10010	10010	10010	0
323	20230607	131400	23245650	10010	10010	10010	10010	0
324	20230607	131300	23245650	10010	10010	10010	10010	0
325	20230607	131200	23245650	10010	10010	10010	10010	0
326	20230607	131100	23245650	10010	10010	10010	10010	0
327	20230607	131000	23245650	10010	10010	10010	10010	0
328	20230607	130900	23245650	10010	10010	10010	10010	0
329	20230607	130800	23245650	10010	10010	10010	10010	0
330	20230607	130700	23245650	10010	10010	10010	10010	0
331	20230607	130600	23245650	10010	10010	10010	10010	0
332	20230607	130500	23245650	10010	10010	10010	10010	0
333	20230607	130400	23245650	10010	10010	10010	10010	0
334	20230607	130300	23245650	10010	10010	10010	10010	0
335	20230607	130200	23245650	10010	10010	10010	10010	0
336	20230607	130100	23245650	10010	10010	10010	10010	0
337	20230607	130000	23245650	10010	10010	10010	10010	0
338	20230607	125900	23245650	10010	10010	10010	10010	0
339	20230607	125800	23245650	10010	10010	10010	10010	100
340	20230607	125700	22244650	10000	10000	10000	10000	0
341	20230607	125600	22244650	10000	10000	10000	10000	0
342	20230607	125500	22244650	10000	10000	10000	10000	27
343	20230607	125400	21974650	10000	10000	10000	10000	4
344	20230607	125300	21934650	10010	10010	10010	10010	3
345	20230607	125200	21904620	10000	10000	10000	10000	0
346	20230607	125100	21904620	10000	10000	10000	10000	0
347	20230607	125000	21904620	10000	10000	10000	10000	0
348	20230607	124900	21904620	10000	10000	10000	10000	4
349	20230607	124800	21864620	10000	10000	10000	10000	0
350	20230607	124700	21864620	10000	10000	10000	10000	0
351	20230607	124600	21864620	10000	10000	10000	10000	0
352	20230607	124500	21864620	10000	10000	10000	10000	0
353	20230607	124400	21864620	10000	10000	10000	10000	0
354	20230607	124300	21864620	10000	10000	10000	10000	0
355	20230607	124200	21864620	10000	10000	10000	10000	0
356	20230607	124100	21864620	10000	10000	10000	10000	0
357	20230607	124000	21864620	10000	10000	10000	10000	0
358	20230607	123900	21864620	10000	10000	10000	10000	0
359	20230607	123800	21864620	10000	10000	10000	10000	0
360	20230607	123700	21864620	10000	10000	10000	10000	0
361	20230607	123600	21864620	10000	10000	10000	10000	0
362	20230607	123500	21864620	10000	10000	10000	10000	0
363	20230607	123400	21864620	10000	10000	10000	10000	0
364	20230607	123300	21864620	10000	10000	10000	10000	0
365	20230607	123200	21864620	10000	10000	10000	10000	0
366	20230607	123100	21864620	10000	10000	10000	10000	0
367	20230607	123000	21864620	10000	10000	10000	10000	0
368	20230607	122900	21864620	10000	10000	10000	10000	0
369	20230607	122800	21864620	10000	10000	10000	10000	0
370	20230607	122700	21864620	10000	10000	10000	10000	0
371	20230607	122600	21864620	10000	10000	10000	10000	0
372	20230607	122500	21864620	10000	10000	10000	10000	0
373	20230607	122400	21864620	10000	10000	10000	10000	0
374	20230607	122300	21864620	10000	10000	10000	10000	0
375	20230607	122200	21864620	10000	10000	10000	10000	0
376	20230607	122100	21864620	10000	10000	10000	10000	0
377	20230607	122000	21864620	10000	10000	10000	10000	0
378	20230607	121900	21864620	10000	10000	10000	10000	0
379	20230607	121800	21864620	10000	10000	10000	10000	0
380	20230607	121700	21864620	10000	10000	10000	10000	4
381	20230607	121600	21824620	10000	10000	10000	10000	0
382	20230607	121500	21824620	10000	10000	10000	10000	0
383	20230607	121400	21824620	10000	10000	10000	10000	0
384	20230607	121300	21824620	10000	10000	10000	10000	4
385	20230607	121200	21784620	10000	10000	10000	10000	0
386	20230607	121100	21784620	10000	10000	10000	10000	4
387	20230607	121000	21744620	10000	10000	10000	10000	0
388	20230607	120900	21744620	10000	10000	10000	10000	2
389	20230607	120800	21724620	10000	10000	10000	10000	0
390	20230607	120700	21724620	10000	10000	10000	10000	0
391	20230607	120600	21724620	10000	10000	10000	10000	4
392	20230607	120500	21684620	10000	10000	10000	10000	4
393	20230607	120400	21644620	10000	10000	10000	10000	4
394	20230607	120300	21604620	10010	10010	10010	10010	0
395	20230607	120200	21604620	10010	10010	10010	10010	0
396	20230607	120100	21604620	10010	10010	10010	10010	0
397	20230607	120000	21604620	10010	10010	10010	10010	0
398	20230607	115900	21604620	10010	10010	10010	10010	0
399	20230607	115800	21604620	10010	10010	10010	10010	0
400	20230607	115700	21604620	10010	10010	10010	10010	0
401	20230607	115600	21604620	10010	10010	10010	10010	0
402	20230607	115500	21604620	10010	10010	10010	10010	0
403	20230607	115400	21604620	10010	10010	10010	10010	0
404	20230607	115300	21604620	10010	10010	10010	10010	0
405	20230607	115200	21604620	10010	10010	10010	10010	0
406	20230607	115100	21604620	10010	10010	10010	10010	0
407	20230607	115000	21604620	10010	10010	10010	10010	0
408	20230607	114900	21604620	10010	10010	10010	10010	0
409	20230607	114800	21604620	10010	10010	10010	10010	0
410	20230607	114700	21604620	10010	10010	10010	10010	0
411	20230607	114600	21604620	10010	10010	10010	10010	0
412	20230607	114500	21604620	10010	10010	10010	10010	0
413	20230607	114400	21604620	10010	10010	10010	10010	0
414	20230607	114300	21604620	10010	10010	10010	10010	0
415	20230607	114200	21604620	10010	10010	10010	10010	0
416	20230607	114100	21604620	10010	10010	10010	10010	0
417	20230607	114000	21604620	10010	10010	10010	10010	0
418	20230607	113900	21604620	10010	10010	10010	10010	0
419	20230607	113800	21604620	10010	10010	10010	10010	0
420	20230607	113700	21604620	10010	10010	10010	10010	0
421	20230607	113600	21604620	10010	10010	10010	10010	0
422	20230607	113500	21604620	10010	10010	10010	10010	0
423	20230607	113400	21604620	10010	10010	10010	10010	0
424	20230607	113300	21604620	10010	10010	10010	10010	0
425	20230607	113200	21604620	10010	10010	10010	10010	12
426	20230607	113100	21484500	10010	10010	10010	10010	0
427	20230607	113000	21484500	10010	10010	10010	10010	0
428	20230607	112900	21484500	10010	10010	10010	10010	0
429	20230607	112800	21484500	10010	10010	10010	10010	0
430	20230607	112700	21484500	10010	10010	10010	10010	0
431	20230607	112600	21484500	10010	10010	10010	10010	0
432	20230607	112500	21484500	10010	10010	10010	10010	0
433	20230607	112400	21484500	10010	10010	10010	10010	1
434	20230607	112300	21474490	10000	10000	10000	10000	0
435	20230607	112200	21474490	10000	10000	10000	10000	0
436	20230607	112100	21474490	10000	10000	10000	10000	0
437	20230607	112000	21474490	10000	10000	10000	10000	0
438	20230607	111900	21474490	10000	10000	10000	10000	100
439	20230607	111800	20474490	10000	10000	10000	10000	0
440	20230607	111700	20474490	10000	10000	10000	10000	0
441	20230607	111600	20474490	10000	10000	10000	10000	0
442	20230607	111500	20474490	10000	10000	10000	10000	4
443	20230607	111400	20434490	10000	10000	10000	10000	0
444	20230607	111300	20434490	10000	10000	10000	10000	0
445	20230607	111200	20434490	10000	10000	10000	10000	0
446	20230607	111100	20434490	10000	10000	10000	10000	0
447	20230607	111000	20434490	10000	10000	10000	10000	0
448	20230607	110900	20434490	10000	10000	10000	10000	0
449	20230607	110800	20434490	10000	10000	10000	10000	0
450	20230607	110700	20434490	10000	10000	10000	10000	0
451	20230607	110600	20434490	10000	10000	10000	10000	0
452	20230607	110500	20434490	10000	10000	10000	10000	0
453	20230607	110400	20434490	10000	10000	10000	10000	0
454	20230607	110300	20434490	10000	10000	10000	10000	0
455	20230607	110200	20434490	10000	10000	10000	10000	60
456	20230607	110100	19834490	10000	10000	10000	10000	0
457	20230607	110000	19834490	10000	10000	10000	10000	0
458	20230607	105900	19834490	10000	10000	10000	10000	4
459	20230607	105800	19794490	10000	10000	10000	10000	0
460	20230607	105700	19794490	10000	10000	10000	10000	0
461	20230607	105600	19794490	10000	10000	10000	10000	0
462	20230607	105500	19794490	10000	10000	10000	10000	0
463	20230607	105400	19794490	10000	10000	10000	10000	5
464	20230607	105300	19744490	10010	10010	10010	10010	0
465	20230607	105200	19744490	10010	10010	10010	10010	0
466	20230607	105100	19744490	10010	10010	10010	10010	0
467	20230607	105000	19744490	10010	10010	10010	10010	0
468	20230607	104900	19744490	10010	10010	10010	10010	0
469	20230607	104800	19744490	10010	10010	10010	10010	0
470	20230607	104700	19744490	10010	10010	10010	10010	0
471	20230607	104600	19744490	10010	10010	10010	10010	0
472	20230607	104500	19744490	10010	10010	10010	10010	0
473	20230607	104400	19744490	10010	10010	10010	10010	0
474	20230607	104300	19744490	10010	10010	10010	10010	0
475	20230607	104200	19744490	10010	10010	10010	10010	0
476	20230607	104100	19744490	10010	10010	10010	10010	0
477	20230607	104000	19744490	10010	10010	10010	10010	0
478	20230607	103900	19744490	10010	10010	10010	10010	0
479	20230607	103800	19744490	10010	10010	10010	10010	0
480	20230607	103700	19744490	10010	10010	10010	10010	0
481	20230607	103600	19744490	10010	10010	10010	10010	0
482	20230607	103500	19744490	10010	10010	10010	10010	100
483	20230607	103400	18743490	10000	10000	10000	10000	0
484	20230607	103300	18743490	10000	10000	10000	10000	0
485	20230607	103200	18743490	10000	10000	10000	10000	0
486	20230607	103100	18743490	10000	10000	10000	10000	0
487	20230607	103000	18743490	10000	10000	10000	10000	2
488	20230607	102900	18723490	10000	10000	10000	10000	0
489	20230607	102800	18723490	10000	10000	10000	10000	0
490	20230607	102700	18723490	10000	10000	10000	10000	0
491	20230607	102600	18723490	10000	10000	10000	10000	0
492	20230607	102500	18723490	10000	10000	10000	10000	0
493	20230607	102400	18723490	10000	10000	10000	10000	1
494	20230607	102300	18713490	10000	10000	10000	10000	0
495	20230607	102200	18713490	10000	10000	10000	10000	0
496	20230607	102100	18713490	10000	10000	10000	10000	4
497	20230607	102000	18673490	10000	10000	10000	10000	0
498	20230607	101900	18673490	10000	10000	10000	10000	0
499	20230607	101800	18673490	10000	10010	10010	10000	2
500	20230607	101700	18653480	10000	10000	10000	10000	1
501	20230607	101600	18643480	10000	10000	10000	10000	0
502	20230607	101500	18643480	10000	10000	10000	10000	0
503	20230607	101400	18643480	10000	10010	10010	10000	2
504	20230607	101300	18623470	10010	10010	10010	10010	0
505	20230607	101200	18623470	10010	10010	10010	10010	0
506	20230607	101100	18623470	10010	10010	10010	10010	0
507	20230607	101000	18623470	10010	10010	10010	10010	0
508	20230607	100900	18623470	10010	10010	10010	10010	0
509	20230607	100800	18623470	10010	10010	10010	10010	0
510	20230607	100700	18623470	10010	10010	10010	10010	0
511	20230607	100600	18623470	10010	10010	10010	10010	0
512	20230607	100500	18623470	10010	10010	10010	10010	0
513	20230607	100400	18623470	10010	10010	10010	10010	0
514	20230607	100300	18623470	10010	10010	10010	10010	0
515	20230607	100200	18623470	10010	10010	10010	10010	0
516	20230607	100100	18623470	10010	10010	10010	10010	0
517	20230607	100000	18623470	10010	10010	10010	10010	0
518	20230607	095900	18623470	10010	10010	10010	10010	59
519	20230607	095800	18032880	10010	10010	10010	10010	0
520	20230607	095700	18032880	10010	10010	10010	10010	0
521	20230607	095600	18032880	10010	10010	10010	10010	0
522	20230607	095500	18032880	10010	10010	10010	10010	40
523	20230607	095400	17632480	10010	10010	10010	10010	2
524	20230607	095300	17612460	10010	10010	10010	10010	0
525	20230607	095200	17612460	10010	10010	10010	10010	107
526	20230607	095100	16541390	10000	10000	10000	10000	0
527	20230607	095000	16541390	10000	10000	10000	10000	0
528	20230607	094900	16541390	10000	10000	10000	10000	10
529	20230607	094800	16441390	10000	10000	10000	10000	0
530	20230607	094700	16441390	10000	10000	10000	10000	4
531	20230607	094600	16401390	10000	10000	10000	10000	0
532	20230607	094500	16401390	10000	10000	10000	10000	0
533	20230607	094400	16401390	10000	10000	10000	10000	0
534	20230607	094300	16401390	10000	10000	10000	10000	0
535	20230607	094200	16401390	10000	10000	10000	10000	0
536	20230607	094100	16401390	10000	10000	10000	10000	2
537	20230607	094000	16381390	10000	10000	10000	10000	0
538	20230607	093900	16381390	10000	10000	10000	10000	0
539	20230607	093800	16381390	10000	10000	10000	10000	0
540	20230607	093700	16381390	10000	10000	10000	10000	0
541	20230607	093600	16381390	10000	10000	10000	10000	0
542	20230607	093500	16381390	10000	10000	10000	10000	0
543	20230607	093400	16381390	10000	10000	10000	10000	0
544	20230607	093300	16381390	10000	10000	10000	10000	0
545	20230607	093200	16381390	10000	10000	10000	10000	0
546	20230607	093100	16381390	10000	10000	10000	10000	0
547	20230607	093000	16381390	10000	10000	10000	10000	0
548	20230607	092900	16381390	10000	10000	10000	10000	0
549	20230607	092800	16381390	10000	10000	10000	10000	27
550	20230607	092700	16111390	10000	10000	10000	10000	130
551	20230607	092600	14811390	10000	10000	10000	10000	0
552	20230607	092500	14811390	10000	10000	10000	10000	52
553	20230607	092400	14291390	10000	10000	10000	10000	0
554	20230607	092300	14291390	10000	10000	10000	10000	92
555	20230607	092200	13371390	10000	10000	10000	10000	0
556	20230607	092100	13371390	10000	10000	10000	10000	48
557	20230607	092000	12891390	10000	10000	10000	10000	0
558	20230607	091900	12891390	10000	10000	10000	10000	124
559	20230607	091800	11651390	10000	10000	10000	10000	50
560	20230607	091700	11151390	10000	10000	10000	10000	0
561	20230607	091600	11151390	10000	10000	10000	10000	0
562	20230607	091500	11151390	10000	10000	10000	10000	98
563	20230607	091400	10171390	9970	9970	9970	9970	0
564	20230607	091300	10171390	9970	9970	9970	9970	0
565	20230607	091200	10171390	9970	9970	9970	9970	198
566	20230607	091100	8197330	9970	9970	9970	9970	0
567	20230607	091000	8197330	9970	9970	9970	9970	25
568	20230607	090900	7948080	9960	9960	9960	9960	0
569	20230607	090800	7948080	9960	9960	9960	9960	0
570	20230607	090700	7948080	9960	9960	9960	9960	0
571	20230607	090600	7948080	9960	9960	9960	9960	0
572	20230607	090500	7948080	9960	9960	9960	9960	0
573	20230607	090400	7948080	9960	9960	9960	9960	0
574	20230607	090300	7948080	9960	9960	9960	9960	0
575	20230607	090200	7948080	9960	9960	9960	9960	798
576	20230607	090100	0	10000	10000	10000	10000	0
577	20230607	090000	0	10000	10000	10000	10000	0