KissMeData/391060/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	29033370	10000	10000	10000	10000	437
3	20230608	202700	29033370	10000	10000	10000	10000	0
4	20230608	202600	29033370	10000	10000	10000	10000	0
5	20230608	202500	29033370	10000	10000	10000	10000	0
6	20230608	202400	29033370	10000	10000	10000	10000	0
7	20230608	202300	29033370	10000	10000	10000	10000	0
8	20230608	202200	29033370	10000	10000	10000	10000	0
9	20230608	202100	29033370	10000	10000	10000	10000	0
10	20230608	202000	29033370	10000	10000	10000	10000	0
11	20230608	201900	29033370	10000	10000	10000	10000	0
12	20230608	201800	29033370	10000	10000	10000	10000	0
13	20230608	201700	29033370	10000	10000	10000	10000	0
14	20230608	201600	29033370	10000	10000	10000	10000	0
15	20230608	201500	29033370	10000	10000	10000	10000	0
16	20230608	201400	29033370	10000	10000	10000	10000	0
17	20230608	201300	29033370	10000	10000	10000	10000	0
18	20230608	201200	29033370	10000	10000	10000	10000	0
19	20230608	201100	29033370	10000	10000	10000	10000	0
20	20230608	201000	29033370	10000	10000	10000	10000	0
21	20230608	200900	29033370	10000	10000	10000	10000	0
22	20230608	200800	29033370	10000	10000	10000	10000	0
23	20230608	200700	29033370	10000	10000	10000	10000	0
24	20230608	200600	29033370	10000	10000	10000	10000	0
25	20230608	200500	29033370	10000	10000	10000	10000	0
26	20230608	200400	29033370	10000	10000	10000	10000	0
27	20230608	200300	29033370	10000	10000	10000	10000	0
28	20230608	200200	29033370	10000	10000	10000	10000	0
29	20230608	200100	29033370	10000	10000	10000	10000	0
30	20230608	200000	29033370	10000	10000	10000	10000	0
31	20230608	195900	29033370	10000	10000	10000	10000	0
32	20230608	195800	29033370	10000	10000	10000	10000	437
33	20230608	195700	29033370	10000	10000	10000	10000	0
34	20230608	195600	29033370	10000	10000	10000	10000	0
35	20230608	195500	29033370	10000	10000	10000	10000	0
36	20230608	195400	29033370	10000	10000	10000	10000	0
37	20230608	195300	29033370	10000	10000	10000	10000	0
38	20230608	195200	29033370	10000	10000	10000	10000	0
39	20230608	195100	29033370	10000	10000	10000	10000	0
40	20230608	195000	29033370	10000	10000	10000	10000	0
41	20230608	194900	29033370	10000	10000	10000	10000	0
42	20230608	194800	29033370	10000	10000	10000	10000	0
43	20230608	194700	29033370	10000	10000	10000	10000	0
44	20230608	194600	29033370	10000	10000	10000	10000	0
45	20230608	194500	29033370	10000	10000	10000	10000	0
46	20230608	194400	29033370	10000	10000	10000	10000	0
47	20230608	194300	29033370	10000	10000	10000	10000	0
48	20230608	194200	29033370	10000	10000	10000	10000	0
49	20230608	194100	29033370	10000	10000	10000	10000	0
50	20230608	194000	29033370	10000	10000	10000	10000	0
51	20230608	193900	29033370	10000	10000	10000	10000	0
52	20230608	193800	29033370	10000	10000	10000	10000	0
53	20230608	193700	29033370	10000	10000	10000	10000	0
54	20230608	193600	29033370	10000	10000	10000	10000	0
55	20230608	193500	29033370	10000	10000	10000	10000	0
56	20230608	193400	29033370	10000	10000	10000	10000	0
57	20230608	193300	29033370	10000	10000	10000	10000	0
58	20230608	193200	29033370	10000	10000	10000	10000	0
59	20230608	193100	29033370	10000	10000	10000	10000	0
60	20230608	193000	29033370	10000	10000	10000	10000	0
61	20230608	192900	29033370	10000	10000	10000	10000	0
62	20230608	192800	29033370	10000	10000	10000	10000	437
63	20230608	192700	29033370	10000	10000	10000	10000	0
64	20230608	192600	29033370	10000	10000	10000	10000	0
65	20230608	192500	29033370	10000	10000	10000	10000	0
66	20230608	192400	29033370	10000	10000	10000	10000	0
67	20230608	192300	29033370	10000	10000	10000	10000	0
68	20230608	192200	29033370	10000	10000	10000	10000	0
69	20230608	192100	29033370	10000	10000	10000	10000	0
70	20230608	192000	29033370	10000	10000	10000	10000	0
71	20230608	191900	29033370	10000	10000	10000	10000	0
72	20230608	191800	29033370	10000	10000	10000	10000	0
73	20230608	191700	29033370	10000	10000	10000	10000	0
74	20230608	191600	29033370	10000	10000	10000	10000	0
75	20230608	191500	29033370	10000	10000	10000	10000	0
76	20230608	191400	29033370	10000	10000	10000	10000	0
77	20230608	191300	29033370	10000	10000	10000	10000	0
78	20230608	191200	29033370	10000	10000	10000	10000	0
79	20230608	191100	29033370	10000	10000	10000	10000	0
80	20230608	191000	29033370	10000	10000	10000	10000	0
81	20230608	190900	29033370	10000	10000	10000	10000	0
82	20230608	190800	29033370	10000	10000	10000	10000	0
83	20230608	190700	29033370	10000	10000	10000	10000	0
84	20230608	190600	29033370	10000	10000	10000	10000	0
85	20230608	190500	29033370	10000	10000	10000	10000	0
86	20230608	190400	29033370	10000	10000	10000	10000	0
87	20230608	190300	29033370	10000	10000	10000	10000	0
88	20230608	190200	29033370	10000	10000	10000	10000	0
89	20230608	190100	29033370	10000	10000	10000	10000	0
90	20230608	190000	29033370	10000	10000	10000	10000	0
91	20230608	185900	29033370	10000	10000	10000	10000	0
92	20230608	185800	29033370	10000	10000	10000	10000	437
93	20230608	185700	29033370	10000	10000	10000	10000	0
94	20230608	185600	29033370	10000	10000	10000	10000	0
95	20230608	185500	29033370	10000	10000	10000	10000	0
96	20230608	185400	29033370	10000	10000	10000	10000	0
97	20230608	185300	29033370	10000	10000	10000	10000	0
98	20230608	185200	29033370	10000	10000	10000	10000	0
99	20230608	185100	29033370	10000	10000	10000	10000	0
100	20230608	185000	29033370	10000	10000	10000	10000	0
101	20230608	184900	29033370	10000	10000	10000	10000	0
102	20230608	184800	29033370	10000	10000	10000	10000	0
103	20230608	184700	29033370	10000	10000	10000	10000	0
104	20230608	184600	29033370	10000	10000	10000	10000	0
105	20230608	184500	29033370	10000	10000	10000	10000	0
106	20230608	184400	29033370	10000	10000	10000	10000	0
107	20230608	184300	29033370	10000	10000	10000	10000	0
108	20230608	184200	29033370	10000	10000	10000	10000	0
109	20230608	184100	29033370	10000	10000	10000	10000	0
110	20230608	184000	29033370	10000	10000	10000	10000	0
111	20230608	183900	29033370	10000	10000	10000	10000	0
112	20230608	183800	29033370	10000	10000	10000	10000	0
113	20230608	183700	29033370	10000	10000	10000	10000	0
114	20230608	183600	29033370	10000	10000	10000	10000	0
115	20230608	183500	29033370	10000	10000	10000	10000	0
116	20230608	183400	29033370	10000	10000	10000	10000	0
117	20230608	183300	29033370	10000	10000	10000	10000	0
118	20230608	183200	29033370	10000	10000	10000	10000	0
119	20230608	183100	29033370	10000	10000	10000	10000	0
120	20230608	183000	29033370	10000	10000	10000	10000	0
121	20230608	182900	29033370	10000	10000	10000	10000	0
122	20230608	182800	29033370	10000	10000	10000	10000	437
123	20230608	182700	29033370	10000	10000	10000	10000	0
124	20230608	182600	29033370	10000	10000	10000	10000	0
125	20230608	182500	29033370	10000	10000	10000	10000	0
126	20230608	182400	29033370	10000	10000	10000	10000	0
127	20230608	182300	29033370	10000	10000	10000	10000	0
128	20230608	182200	29033370	10000	10000	10000	10000	0
129	20230608	182100	29033370	10000	10000	10000	10000	0
130	20230608	182000	29033370	10000	10000	10000	10000	0
131	20230608	181900	29033370	10000	10000	10000	10000	0
132	20230608	181800	29033370	10000	10000	10000	10000	0
133	20230608	181700	29033370	10000	10000	10000	10000	0
134	20230608	181600	29033370	10000	10000	10000	10000	0
135	20230608	181500	29033370	10000	10000	10000	10000	0
136	20230608	181400	29033370	10000	10000	10000	10000	0
137	20230608	181300	29033370	10000	10000	10000	10000	0
138	20230608	181200	29033370	10000	10000	10000	10000	0
139	20230608	181100	29033370	10000	10000	10000	10000	0
140	20230608	181000	29033370	10000	10000	10000	10000	0
141	20230608	180900	29033370	10000	10000	10000	10000	0
142	20230608	180800	29033370	10000	10000	10000	10000	0
143	20230608	180700	29033370	10000	10000	10000	10000	0
144	20230608	180600	29033370	10000	10000	10000	10000	0
145	20230608	180500	29033370	10000	10000	10000	10000	0
146	20230608	180400	29033370	10000	10000	10000	10000	0
147	20230608	180300	29033370	10000	10000	10000	10000	0
148	20230608	180200	29033370	10000	10000	10000	10000	0
149	20230608	180100	29033370	10000	10000	10000	10000	0
150	20230608	180000	29033370	10000	10000	10000	10000	0
151	20230608	175900	29033370	10000	10000	10000	10000	0
152	20230608	175800	29033370	10000	10000	10000	10000	437
153	20230608	175700	29033370	10000	10000	10000	10000	0
154	20230608	175600	29033370	10000	10000	10000	10000	0
155	20230608	175500	29033370	10000	10000	10000	10000	0
156	20230608	175400	29033370	10000	10000	10000	10000	0
157	20230608	175300	29033370	10000	10000	10000	10000	0
158	20230608	175200	29033370	10000	10000	10000	10000	0
159	20230608	175100	29033370	10000	10000	10000	10000	0
160	20230608	175000	29033370	10000	10000	10000	10000	0
161	20230608	174900	29033370	10000	10000	10000	10000	0
162	20230608	174800	29033370	10000	10000	10000	10000	0
163	20230608	174700	29033370	10000	10000	10000	10000	0
164	20230608	174600	29033370	10000	10000	10000	10000	0
165	20230608	174500	29033370	10000	10000	10000	10000	0
166	20230608	174400	29033370	10000	10000	10000	10000	0
167	20230608	174300	29033370	10000	10000	10000	10000	0
168	20230608	174200	29033370	10000	10000	10000	10000	0
169	20230608	174100	29033370	10000	10000	10000	10000	0
170	20230608	174000	29033370	10000	10000	10000	10000	0
171	20230608	173900	29033370	10000	10000	10000	10000	0
172	20230608	173800	29033370	10000	10000	10000	10000	0
173	20230608	173700	29033370	10000	10000	10000	10000	0
174	20230608	173600	29033370	10000	10000	10000	10000	0
175	20230608	173500	29033370	10000	10000	10000	10000	0
176	20230608	173400	29033370	10000	10000	10000	10000	0
177	20230608	173300	29033370	10000	10000	10000	10000	0
178	20230608	173200	29033370	10000	10000	10000	10000	0
179	20230608	173100	29033370	10000	10000	10000	10000	0
180	20230608	173000	29033370	10000	10000	10000	10000	0
181	20230608	172900	29033370	10000	10000	10000	10000	0
182	20230608	172800	29033370	10000	10000	10000	10000	437
183	20230608	172700	29033370	10000	10000	10000	10000	0
184	20230608	172600	29033370	10000	10000	10000	10000	0
185	20230608	172500	29033370	10000	10000	10000	10000	0
186	20230608	172400	29033370	10000	10000	10000	10000	0
187	20230608	172300	29033370	10000	10000	10000	10000	0
188	20230608	172200	29033370	10000	10000	10000	10000	0
189	20230608	172100	29033370	10000	10000	10000	10000	0
190	20230608	172000	29033370	10000	10000	10000	10000	0
191	20230608	171900	29033370	10000	10000	10000	10000	0
192	20230608	171800	29033370	10000	10000	10000	10000	0
193	20230608	171700	29033370	10000	10000	10000	10000	0
194	20230608	171600	29033370	10000	10000	10000	10000	0
195	20230608	171500	29033370	10000	10000	10000	10000	0
196	20230608	171400	29033370	10000	10000	10000	10000	0
197	20230608	171300	29033370	10000	10000	10000	10000	0
198	20230608	171200	29033370	10000	10000	10000	10000	0
199	20230608	171100	29033370	10000	10000	10000	10000	0
200	20230608	171000	29033370	10000	10000	10000	10000	0
201	20230608	170900	29033370	10000	10000	10000	10000	0
202	20230608	170800	29033370	10000	10000	10000	10000	0
203	20230608	170700	29033370	10000	10000	10000	10000	0
204	20230608	170600	29033370	10000	10000	10000	10000	0
205	20230608	170500	29033370	10000	10000	10000	10000	0
206	20230608	170400	29033370	10000	10000	10000	10000	0
207	20230608	170300	29033370	10000	10000	10000	10000	0
208	20230608	170200	29033370	10000	10000	10000	10000	0
209	20230608	170100	29033370	10000	10000	10000	10000	0
210	20230608	170000	29033370	10000	10000	10000	10000	0
211	20230608	165900	29033370	10000	10000	10000	10000	0
212	20230608	165800	29033370	10000	10000	10000	10000	437
213	20230608	165700	29033370	10000	10000	10000	10000	0
214	20230608	165600	29033370	10000	10000	10000	10000	0
215	20230608	165500	29033370	10000	10000	10000	10000	0
216	20230608	165400	29033370	10000	10000	10000	10000	0
217	20230608	165300	29033370	10000	10000	10000	10000	0
218	20230608	165200	29033370	10000	10000	10000	10000	0
219	20230608	165100	29033370	10000	10000	10000	10000	0
220	20230608	165000	29033370	10000	10000	10000	10000	0
221	20230608	164900	29033370	10000	10000	10000	10000	0
222	20230608	164800	29033370	10000	10000	10000	10000	0
223	20230608	164700	29033370	10000	10000	10000	10000	0
224	20230608	164600	29033370	10000	10000	10000	10000	0
225	20230608	164500	29033370	10000	10000	10000	10000	0
226	20230608	164400	29033370	10000	10000	10000	10000	0
227	20230608	164300	29033370	10000	10000	10000	10000	0
228	20230608	164200	29033370	10000	10000	10000	10000	0
229	20230608	164100	29033370	10000	10000	10000	10000	0
230	20230608	164000	29033370	10000	10000	10000	10000	0
231	20230608	163900	29033370	10000	10000	10000	10000	0
232	20230608	163800	29033370	10000	10000	10000	10000	0
233	20230608	163700	29033370	10000	10000	10000	10000	0
234	20230608	163600	29033370	10000	10000	10000	10000	0
235	20230608	163500	29033370	10000	10000	10000	10000	0
236	20230608	163400	29033370	10000	10000	10000	10000	0
237	20230608	163300	29033370	10000	10000	10000	10000	0
238	20230608	163200	29033370	10000	10000	10000	10000	0
239	20230608	163100	29033370	10000	10000	10000	10000	0
240	20230608	163000	29033370	10000	10000	10000	10000	0
241	20230608	162900	29033370	10000	10000	10000	10000	0
242	20230608	162800	29033370	10000	10000	10000	10000	437
243	20230608	162700	29033370	10000	10000	10000	10000	0
244	20230608	162600	29033370	10000	10000	10000	10000	0
245	20230608	162500	29033370	10000	10000	10000	10000	0
246	20230608	162400	29033370	10000	10000	10000	10000	0
247	20230608	162300	29033370	10000	10000	10000	10000	0
248	20230608	162200	29033370	10000	10000	10000	10000	0
249	20230608	162100	29033370	10000	10000	10000	10000	0
250	20230608	162000	29033370	10000	10000	10000	10000	0
251	20230608	161900	29033370	10000	10000	10000	10000	0
252	20230608	161800	29033370	10000	10000	10000	10000	0
253	20230608	161700	29033370	10000	10000	10000	10000	0
254	20230608	161600	29033370	10000	10000	10000	10000	0
255	20230608	161500	29033370	10000	10000	10000	10000	0
256	20230608	161400	29033370	10000	10000	10000	10000	0
257	20230608	161300	29033370	10000	10000	10000	10000	0
258	20230608	161200	29033370	10000	10000	10000	10000	0
259	20230608	161100	29033370	10000	10000	10000	10000	0
260	20230608	161000	29033370	10000	10000	10000	10000	0
261	20230608	160900	29033370	10000	10000	10000	10000	0
262	20230608	160800	29033370	10000	10000	10000	10000	0
263	20230608	160700	29033370	10000	10000	10000	10000	0
264	20230608	160600	29033370	10000	10000	10000	10000	0
265	20230608	160500	29033370	10000	10000	10000	10000	0
266	20230608	160400	29033370	10000	10000	10000	10000	0
267	20230608	160300	29033370	10000	10000	10000	10000	0
268	20230608	160200	29033370	10000	10000	10000	10000	0
269	20230608	160100	29033370	10000	10000	10000	10000	0
270	20230608	160000	29033370	10000	10000	10000	10000	0
271	20230608	155900	29033370	10000	10000	10000	10000	0
272	20230608	155800	29033370	10000	10000	10000	10000	437
273	20230608	155700	29033370	10000	10000	10000	10000	0
274	20230608	155600	29033370	10000	10000	10000	10000	0
275	20230608	155500	29033370	10000	10000	10000	10000	0
276	20230608	155400	29033370	10000	10000	10000	10000	0
277	20230608	155300	29033370	10000	10000	10000	10000	0
278	20230608	155200	29033370	10000	10000	10000	10000	0
279	20230608	155100	29033370	10000	10000	10000	10000	0
280	20230608	155000	29033370	10000	10000	10000	10000	0
281	20230608	154900	29033370	10000	10000	10000	10000	0
282	20230608	154800	29033370	10000	10000	10000	10000	0
283	20230608	154700	29033370	10000	10000	10000	10000	0
284	20230608	154600	29033370	10000	10000	10000	10000	0
285	20230608	154500	29033370	10000	10000	10000	10000	0
286	20230608	154400	29033370	10000	10000	10000	10000	0
287	20230608	154300	29033370	10000	10000	10000	10000	0
288	20230608	154200	29033370	10000	10000	10000	10000	0
289	20230608	154100	29033370	10000	10000	10000	10000	0
290	20230608	154000	29033370	10000	10000	10000	10000	0
291	20230608	153900	29033370	10000	10000	10000	10000	0
292	20230608	153800	29033370	10000	10000	10000	10000	0
293	20230608	153700	29033370	10000	10000	10000	10000	0
294	20230608	153600	29033370	10000	10000	10000	10000	0
295	20230608	153500	29033370	10000	10000	10000	10000	0
296	20230608	153400	29033370	10000	10000	10000	10000	0
297	20230608	153300	29033370	10000	10000	10000	10000	0
298	20230608	153200	29033370	10000	10000	10000	10000	0
299	20230608	153100	29033370	10000	10000	10000	10000	0
300	20230608	153000	29033370	10000	10000	10000	10000	437
301	20230608	152900	24663370	10000	10000	10000	10000	0
302	20230608	152800	24663370	10000	10000	10000	10000	0
303	20230608	152700	24663370	10000	10000	10000	10000	0
304	20230608	152600	24663370	10000	10000	10000	10000	0
305	20230608	152500	24663370	10000	10000	10000	10000	0
306	20230608	152400	24663370	10000	10000	10000	10000	0
307	20230608	152300	24663370	10000	10000	10000	10000	0
308	20230608	152200	24663370	10000	10000	10000	10000	0
309	20230608	152100	24663370	10000	10000	10000	10000	0
310	20230608	152000	24663370	10000	10000	10000	10000	0
311	20230608	151900	24663370	10000	10000	10000	10000	0
312	20230608	151800	24663370	10000	10000	10000	10000	0
313	20230608	151700	24663370	10000	10000	10000	10000	0
314	20230608	151600	24663370	10000	10000	10000	10000	0
315	20230608	151500	24663370	10000	10000	10000	10000	10
316	20230608	151400	24563370	9990	9990	9990	9990	0
317	20230608	151300	24563370	9990	9990	9990	9990	0
318	20230608	151200	24563370	9990	9990	9990	9990	0
319	20230608	151100	24563370	9990	9990	9990	9990	0
320	20230608	151000	24563370	9990	9990	9990	9990	0
321	20230608	150900	24563370	9990	9990	9990	9990	0
322	20230608	150800	24563370	9990	9990	9990	9990	0
323	20230608	150700	24563370	9990	9990	9990	9990	0
324	20230608	150600	24563370	9990	9990	9990	9990	37
325	20230608	150500	24193740	9990	9990	9990	9990	0
326	20230608	150400	24193740	9990	9990	9990	9990	0
327	20230608	150300	24193740	9990	9990	9990	9990	0
328	20230608	150200	24193740	9990	9990	9990	9990	0
329	20230608	150100	24193740	9990	9990	9990	9990	0
330	20230608	150000	24193740	9990	9990	9990	9990	0
331	20230608	145900	24193740	9990	9990	9990	9990	0
332	20230608	145800	24193740	9990	9990	9990	9990	0
333	20230608	145700	24193740	9990	9990	9990	9990	0
334	20230608	145600	24193740	9990	9990	9990	9990	0
335	20230608	145500	24193740	9990	9990	9990	9990	0
336	20230608	145400	24193740	9990	9990	9990	9990	0
337	20230608	145300	24193740	9990	9990	9990	9990	17
338	20230608	145200	24023910	10000	10000	10000	10000	0
339	20230608	145100	24023910	10000	10000	10000	10000	0
340	20230608	145000	24023910	10000	10000	10000	10000	0
341	20230608	144900	24023910	10000	10000	10000	10000	0
342	20230608	144800	24023910	10000	10000	10000	10000	0
343	20230608	144700	24023910	10000	10000	10000	10000	0
344	20230608	144600	24023910	10000	10000	10000	10000	0
345	20230608	144500	24023910	10000	10000	10000	10000	0
346	20230608	144400	24023910	10000	10000	10000	10000	0
347	20230608	144300	24023910	10000	10000	10000	10000	0
348	20230608	144200	24023910	10000	10000	10000	10000	0
349	20230608	144100	24023910	10000	10000	10000	10000	0
350	20230608	144000	24023910	10000	10000	10000	10000	0
351	20230608	143900	24023910	10000	10000	10000	10000	0
352	20230608	143800	24023910	10000	10000	10000	10000	0
353	20230608	143700	24023910	10000	10000	10000	10000	0
354	20230608	143600	24023910	10000	10000	10000	10000	0
355	20230608	143500	24023910	10000	10000	10000	10000	0
356	20230608	143400	24023910	10000	10000	10000	10000	0
357	20230608	143300	24023910	10000	10000	10000	10000	0
358	20230608	143200	24023910	10000	10000	10000	10000	0
359	20230608	143100	24023910	10000	10000	10000	10000	0
360	20230608	143000	24023910	10000	10000	10000	10000	0
361	20230608	142900	24023910	10000	10000	10000	10000	0
362	20230608	142800	24023910	10000	10000	10000	10000	0
363	20230608	142700	24023910	10000	10000	10000	10000	0
364	20230608	142600	24023910	10000	10000	10000	10000	0
365	20230608	142500	24023910	10000	10000	10000	10000	0
366	20230608	142400	24023910	10000	10000	10000	10000	0
367	20230608	142300	24023910	10000	10000	10000	10000	5
368	20230608	142200	23973910	10000	10000	10000	10000	0
369	20230608	142100	23973910	10000	10000	10000	10000	0
370	20230608	142000	23973910	10000	10000	10000	10000	0
371	20230608	141900	23973910	10000	10000	10000	10000	0
372	20230608	141800	23973910	10000	10000	10000	10000	0
373	20230608	141700	23973910	10000	10000	10000	10000	0
374	20230608	141600	23973910	10000	10000	10000	10000	0
375	20230608	141500	23973910	10000	10000	10000	10000	0
376	20230608	141400	23973910	10000	9990	10000	9990	9
377	20230608	141300	23883950	9990	9990	9990	9990	0
378	20230608	141200	23883950	9990	9990	9990	9990	0
379	20230608	141100	23883950	9990	9990	9990	9990	0
380	20230608	141000	23883950	9990	9990	9990	9990	0
381	20230608	140900	23883950	9990	9990	9990	9990	0
382	20230608	140800	23883950	9990	9990	9990	9990	0
383	20230608	140700	23883950	9990	9990	9990	9990	0
384	20230608	140600	23883950	9990	9990	9990	9990	0
385	20230608	140500	23883950	9990	9990	9990	9990	0
386	20230608	140400	23883950	9990	9990	9990	9990	0
387	20230608	140300	23883950	9990	9990	9990	9990	0
388	20230608	140200	23883950	9990	9990	9990	9990	0
389	20230608	140100	23883950	9990	9990	9990	9990	0
390	20230608	140000	23883950	9990	9990	9990	9990	0
391	20230608	135900	23883950	9990	9990	9990	9990	0
392	20230608	135800	23883950	9990	9990	9990	9990	0
393	20230608	135700	23883950	9990	9990	9990	9990	0
394	20230608	135600	23883950	9990	9990	9990	9990	0
395	20230608	135500	23883950	9990	9990	9990	9990	640
396	20230608	135400	17490350	9990	9990	9990	9990	0
397	20230608	135300	17490350	9990	9990	9990	9990	0
398	20230608	135200	17490350	9990	9990	9990	9990	0
399	20230608	135100	17490350	9990	9990	9990	9990	0
400	20230608	135000	17490350	9990	9990	9990	9990	0
401	20230608	134900	17490350	9990	9990	9990	9990	0
402	20230608	134800	17490350	9990	9990	9990	9990	0
403	20230608	134700	17490350	9990	9990	9990	9990	0
404	20230608	134600	17490350	9990	9990	9990	9990	0
405	20230608	134500	17490350	9990	9990	9990	9990	0
406	20230608	134400	17490350	9990	9990	9990	9990	0
407	20230608	134300	17490350	9990	9990	9990	9990	0
408	20230608	134200	17490350	9990	9990	9990	9990	0
409	20230608	134100	17490350	9990	9990	9990	9990	0
410	20230608	134000	17490350	9990	9990	9990	9990	0
411	20230608	133900	17490350	9990	9990	9990	9990	0
412	20230608	133800	17490350	9990	9990	9990	9990	0
413	20230608	133700	17490350	9990	9990	9990	9990	0
414	20230608	133600	17490350	9990	9990	9990	9990	12
415	20230608	133500	17370470	9990	9990	9990	9990	31
416	20230608	133400	17060780	9990	9990	9990	9990	32
417	20230608	133300	16741100	9990	9990	9990	9990	31
418	20230608	133200	16431410	9990	9990	9990	9990	31
419	20230608	133100	16121720	9990	9990	9990	9990	63
420	20230608	133000	15492350	9990	9990	9990	9990	31
421	20230608	132900	15182660	9990	9990	9990	9990	31
422	20230608	132800	14872970	9990	9990	9990	9990	31
423	20230608	132700	14563280	9990	9990	9990	9990	32
424	20230608	132600	14243600	9990	9990	9990	9990	62
425	20230608	132500	13624220	9990	9990	9990	9990	37
426	20230608	132400	13254590	9990	9990	9990	9990	32
427	20230608	132300	12934910	9990	9990	9990	9990	31
428	20230608	132200	12625220	9990	9990	9990	9990	31
429	20230608	132100	12315530	9990	9990	9990	9990	63
430	20230608	132000	11686160	9990	9990	9990	9990	31
431	20230608	131900	11376470	9990	9990	9990	9990	31
432	20230608	131800	11066780	9990	9990	9990	9990	31
433	20230608	131700	10757090	9990	9990	9990	9990	32
434	20230608	131600	10437410	9990	9990	9990	9990	31
435	20230608	131500	10127720	9990	9990	9990	9990	62
436	20230608	131400	9508340	9990	9990	9990	9990	33
437	20230608	131300	9178670	9990	9990	9990	9990	31
438	20230608	131200	8868980	9990	9990	9990	9990	31
439	20230608	131100	8559290	9990	9990	9990	9990	31
440	20230608	131000	8249600	9990	9990	9990	9990	63
441	20230608	130900	7620230	9990	9990	9990	9990	31
442	20230608	130800	7310540	9990	9990	9990	9990	31
443	20230608	130700	7000850	9990	9990	9990	9990	32
444	20230608	130600	6681170	9990	9990	9990	9990	31
445	20230608	130500	6371480	9990	9990	9990	9990	62
446	20230608	130400	5752100	9990	9990	9990	9990	32
447	20230608	130300	5432420	9990	9990	9990	9990	31
448	20230608	130200	5122730	9990	9990	9990	9990	31
449	20230608	130100	4813040	9990	9990	9990	9990	31
450	20230608	130000	4503350	9990	9990	9990	9990	0
451	20230608	125900	4503350	9990	9990	9990	9990	0
452	20230608	125800	4503350	9990	9990	9990	9990	0
453	20230608	125700	4503350	9990	9990	9990	9990	0
454	20230608	125600	4503350	9990	9990	9990	9990	0
455	20230608	125500	4503350	9990	9990	9990	9990	0
456	20230608	125400	4503350	9990	9990	9990	9990	0
457	20230608	125300	4503350	9990	9990	9990	9990	0
458	20230608	125200	4503350	9990	9990	9990	9990	0
459	20230608	125100	4503350	9990	9990	9990	9990	0
460	20230608	125000	4503350	9990	9990	9990	9990	0
461	20230608	124900	4503350	9990	9990	9990	9990	0
462	20230608	124800	4503350	9990	9990	9990	9990	0
463	20230608	124700	4503350	9990	9990	9990	9990	0
464	20230608	124600	4503350	9990	9990	9990	9990	0
465	20230608	124500	4503350	9990	9990	9990	9990	0
466	20230608	124400	4503350	9990	9990	9990	9990	0
467	20230608	124300	4503350	9990	9990	9990	9990	0
468	20230608	124200	4503350	9990	9990	9990	9990	0
469	20230608	124100	4503350	9990	9990	9990	9990	0
470	20230608	124000	4503350	9990	9990	9990	9990	0
471	20230608	123900	4503350	9990	9990	9990	9990	0
472	20230608	123800	4503350	9990	9990	9990	9990	0
473	20230608	123700	4503350	9990	9990	9990	9990	0
474	20230608	123600	4503350	9990	9990	9990	9990	0
475	20230608	123500	4503350	9990	9990	9990	9990	0
476	20230608	123400	4503350	9990	9990	9990	9990	0
477	20230608	123300	4503350	9990	9990	9990	9990	0
478	20230608	123200	4503350	9990	9990	9990	9990	0
479	20230608	123100	4503350	9990	9990	9990	9990	0
480	20230608	123000	4503350	9990	9990	9990	9990	0
481	20230608	122900	4503350	9990	9990	9990	9990	0
482	20230608	122800	4503350	9990	9990	9990	9990	0
483	20230608	122700	4503350	9990	9990	9990	9990	0
484	20230608	122600	4503350	9990	9990	9990	9990	0
485	20230608	122500	4503350	9990	9990	9990	9990	0
486	20230608	122400	4503350	9990	9990	9990	9990	0
487	20230608	122300	4503350	9990	9990	9990	9990	0
488	20230608	122200	4503350	9990	9990	9990	9990	0
489	20230608	122100	4503350	9990	9990	9990	9990	0
490	20230608	122000	4503350	9990	9990	9990	9990	0
491	20230608	121900	4503350	9990	9990	9990	9990	0
492	20230608	121800	4503350	9990	9990	9990	9990	10
493	20230608	121700	4403450	9980	9980	9980	9980	0
494	20230608	121600	4403450	9980	9980	9980	9980	0
495	20230608	121500	4403450	9980	9980	9980	9980	0
496	20230608	121400	4403450	9980	9980	9980	9980	0
497	20230608	121300	4403450	9980	9980	9980	9980	4
498	20230608	121200	4363530	9980	9980	9980	9980	0
499	20230608	121100	4363530	9980	9980	9980	9980	0
500	20230608	121000	4363530	9980	9980	9980	9980	0
501	20230608	120900	4363530	9980	9980	9980	9980	0
502	20230608	120800	4363530	9980	9980	9980	9980	0
503	20230608	120700	4363530	9980	9980	9980	9980	0
504	20230608	120600	4363530	9980	9980	9980	9980	0
505	20230608	120500	4363530	9980	9980	9980	9980	0
506	20230608	120400	4363530	9980	9980	9980	9980	0
507	20230608	120300	4363530	9980	9980	9980	9980	0
508	20230608	120200	4363530	9980	9980	9980	9980	0
509	20230608	120100	4363530	9980	9980	9980	9980	0
510	20230608	120000	4363530	9980	9980	9980	9980	0
511	20230608	115900	4363530	9980	9980	9980	9980	0
512	20230608	115800	4363530	9980	9980	9980	9980	0
513	20230608	115700	4363530	9980	9980	9980	9980	0
514	20230608	115600	4363530	9980	9980	9980	9980	0
515	20230608	115500	4363530	9980	9980	9980	9980	0
516	20230608	115400	4363530	9980	9980	9980	9980	0
517	20230608	115300	4363530	9980	9980	9980	9980	0
518	20230608	115200	4363530	9980	9980	9980	9980	0
519	20230608	115100	4363530	9980	9980	9980	9980	0
520	20230608	115000	4363530	9980	9980	9980	9980	0
521	20230608	114900	4363530	9980	9980	9980	9980	0
522	20230608	114800	4363530	9980	9980	9980	9980	0
523	20230608	114700	4363530	9980	9980	9980	9980	0
524	20230608	114600	4363530	9980	9980	9980	9980	0
525	20230608	114500	4363530	9980	9980	9980	9980	0
526	20230608	114400	4363530	9980	9980	9980	9980	0
527	20230608	114300	4363530	9980	9980	9980	9980	0
528	20230608	114200	4363530	9980	9980	9980	9980	0
529	20230608	114100	4363530	9980	9980	9980	9980	0
530	20230608	114000	4363530	9980	9980	9980	9980	0
531	20230608	113900	4363530	9980	9980	9980	9980	0
532	20230608	113800	4363530	9980	9980	9980	9980	0
533	20230608	113700	4363530	9980	9980	9980	9980	0
534	20230608	113600	4363530	9980	9980	9980	9980	0
535	20230608	113500	4363530	9980	9980	9980	9980	0
536	20230608	113400	4363530	9980	9980	9980	9980	0
537	20230608	113300	4363530	9980	9980	9980	9980	0
538	20230608	113200	4363530	9980	9980	9980	9980	0
539	20230608	113100	4363530	9980	9980	9980	9980	0
540	20230608	113000	4363530	9980	9980	9980	9980	4
541	20230608	112900	4323610	9980	9980	9980	9980	0
542	20230608	112800	4323610	9980	9980	9980	9980	0
543	20230608	112700	4323610	9980	9980	9980	9980	0
544	20230608	112600	4323610	9980	9980	9980	9980	0
545	20230608	112500	4323610	9980	9980	9980	9980	0
546	20230608	112400	4323610	9980	9980	9980	9980	0
547	20230608	112300	4323610	9980	9980	9980	9980	0
548	20230608	112200	4323610	9980	9980	9980	9980	0
549	20230608	112100	4323610	9980	9980	9980	9980	0
550	20230608	112000	4323610	9980	9980	9980	9980	0
551	20230608	111900	4323610	9980	9980	9980	9980	0
552	20230608	111800	4323610	9980	9980	9980	9980	0
553	20230608	111700	4323610	9980	9980	9980	9980	0
554	20230608	111600	4323610	9980	9980	9980	9980	0
555	20230608	111500	4323610	9980	9980	9980	9980	0
556	20230608	111400	4323610	9980	9980	9980	9980	0
557	20230608	111300	4323610	9980	9980	9980	9980	0
558	20230608	111200	4323610	9980	9980	9980	9980	0
559	20230608	111100	4323610	9980	9980	9980	9980	0
560	20230608	111000	4323610	9980	9980	9980	9980	0
561	20230608	110900	4323610	9980	9980	9980	9980	0
562	20230608	110800	4323610	9980	9980	9980	9980	0
563	20230608	110700	4323610	9980	9980	9980	9980	0
564	20230608	110600	4323610	9980	9980	9980	9980	61
565	20230608	110500	3714830	9980	9980	9980	9980	0
566	20230608	110400	3714830	9980	9980	9980	9980	0
567	20230608	110300	3714830	9980	9980	9980	9980	46
568	20230608	110200	3255750	9980	9980	9980	9980	0
569	20230608	110100	3255750	9980	9980	9980	9980	0
570	20230608	110000	3255750	9980	9980	9980	9980	0
571	20230608	105900	3255750	9980	9980	9980	9980	0
572	20230608	105800	3255750	9980	9980	9980	9980	0
573	20230608	105700	3255750	9980	9980	9980	9980	0
574	20230608	105600	3255750	9980	9980	9980	9980	0
575	20230608	105500	3255750	9980	9980	9980	9980	0
576	20230608	105400	3255750	9980	9980	9980	9980	0
577	20230608	105300	3255750	9980	9980	9980	9980	0
578	20230608	105200	3255750	9980	9980	9980	9980	0
579	20230608	105100	3255750	9980	9980	9980	9980	0
580	20230608	105000	3255750	9980	9980	9980	9980	0
581	20230608	104900	3255750	9980	9980	9980	9980	0
582	20230608	104800	3255750	9980	9980	9980	9980	0
583	20230608	104700	3255750	9980	9980	9980	9980	13
584	20230608	104600	3126010	9980	9980	9980	9980	0
585	20230608	104500	3126010	9980	9980	9980	9980	0
586	20230608	104400	3126010	9980	9980	9980	9980	6
587	20230608	104300	3066130	9980	9980	9980	9980	0
588	20230608	104200	3066130	9980	9980	9980	9980	0
589	20230608	104100	3066130	9980	9980	9980	9980	0
590	20230608	104000	3066130	9980	9980	9980	9980	0
591	20230608	103900	3066130	9980	9980	9980	9980	0
592	20230608	103800	3066130	9980	9980	9980	9980	0
593	20230608	103700	3066130	9980	9980	9980	9980	0
594	20230608	103600	3066130	9980	9980	9980	9980	60
595	20230608	103500	2467330	9980	9980	9980	9980	0
596	20230608	103400	2467330	9980	9980	9980	9980	0
597	20230608	103300	2467330	9980	9980	9980	9980	0
598	20230608	103200	2467330	9980	9980	9980	9980	0
599	20230608	103100	2467330	9980	9980	9980	9980	0
600	20230608	103000	2467330	9980	9980	9980	9980	0
601	20230608	102900	2467330	9980	9980	9980	9980	0
602	20230608	102800	2467330	9980	9980	9980	9980	0
603	20230608	102700	2467330	9980	9980	9980	9980	0
604	20230608	102600	2467330	9980	9980	9980	9980	0
605	20230608	102500	2467330	9980	9980	9980	9980	0
606	20230608	102400	2467330	9980	9980	9980	9980	0
607	20230608	102300	2467330	9980	9980	9980	9980	0
608	20230608	102200	2467330	9980	9980	9980	9980	19
609	20230608	102100	2277710	9990	9990	9990	9990	0
610	20230608	102000	2277710	9990	9990	9990	9990	0
611	20230608	101900	2277710	9990	9990	9990	9990	10
612	20230608	101800	2177810	9970	9970	9970	9970	0
613	20230608	101700	2177810	9970	9970	9970	9970	0
614	20230608	101600	2177810	9970	9970	9970	9970	0
615	20230608	101500	2177810	9970	9970	9970	9970	0
616	20230608	101400	2177810	9970	9970	9970	9970	0
617	20230608	101300	2177810	9970	9970	9970	9970	0
618	20230608	101200	2177810	9970	9970	9970	9970	0
619	20230608	101100	2177810	9970	9970	9970	9970	0
620	20230608	101000	2177810	9970	9970	9970	9970	0
621	20230608	100900	2177810	9970	9970	9970	9970	0
622	20230608	100800	2177810	9970	9970	9970	9970	0
623	20230608	100700	2177810	9970	9970	9970	9970	0
624	20230608	100600	2177810	9970	9970	9970	9970	0
625	20230608	100500	2177810	9970	9970	9970	9970	0
626	20230608	100400	2177810	9970	9970	9970	9970	0
627	20230608	100300	2177810	9970	9970	9970	9970	0
628	20230608	100200	2177810	9970	9970	9970	9970	0
629	20230608	100100	2177810	9970	9970	9970	9970	0
630	20230608	100000	2177810	9970	9970	9970	9970	0
631	20230608	095900	2177810	9970	9970	9970	9970	0
632	20230608	095800	2177810	9970	9970	9970	9970	0
633	20230608	095700	2177810	9970	9970	9970	9970	0
634	20230608	095600	2177810	9970	9970	9970	9970	0
635	20230608	095500	2177810	9970	9970	9970	9970	0
636	20230608	095400	2177810	9970	9970	9970	9970	0
637	20230608	095300	2177810	9970	9970	9970	9970	0
638	20230608	095200	2177810	9970	9970	9970	9970	0
639	20230608	095100	2177810	9970	9970	9970	9970	0
640	20230608	095000	2177810	9970	9970	9970	9970	0
641	20230608	094900	2177810	9970	9970	9970	9970	0
642	20230608	094800	2177810	9970	9970	9970	9970	0
643	20230608	094700	2177810	9970	9970	9970	9970	0
644	20230608	094600	2177810	9970	9970	9970	9970	0
645	20230608	094500	2177810	9970	9970	9970	9970	0
646	20230608	094400	2177810	9970	9970	9970	9970	0
647	20230608	094300	2177810	9970	9970	9970	9970	0
648	20230608	094200	2177810	9970	9970	9970	9970	0
649	20230608	094100	2177810	9970	9970	9970	9970	0
650	20230608	094000	2177810	9970	9970	9970	9970	0
651	20230608	093900	2177810	9970	9970	9970	9970	0
652	20230608	093800	2177810	9970	9970	9970	9970	0
653	20230608	093700	2177810	9970	9970	9970	9970	0
654	20230608	093600	2177810	9970	9970	9970	9970	0
655	20230608	093500	2177810	9970	9970	9970	9970	0
656	20230608	093400	2177810	9970	9970	9970	9970	0
657	20230608	093300	2177810	9970	9970	9970	9970	0
658	20230608	093200	2177810	9970	9970	9970	9970	0
659	20230608	093100	2177810	9970	9970	9970	9970	0
660	20230608	093000	2177810	9970	9970	9970	9970	0
661	20230608	092900	2177810	9970	9970	9970	9970	0
662	20230608	092800	2177810	9970	9970	9970	9970	0
663	20230608	092700	2177810	9970	9970	9970	9970	0
664	20230608	092600	2177810	9970	9970	9970	9970	0
665	20230608	092500	2177810	9970	9970	9970	9970	0
666	20230608	092400	2177810	9970	9970	9970	9970	0
667	20230608	092300	2177810	9970	9970	9970	9970	0
668	20230608	092200	2177810	9970	9970	9970	9970	0
669	20230608	092100	2177810	9970	9970	9970	9970	0
670	20230608	092000	2177810	9970	9970	9970	9970	0
671	20230608	091900	2177810	9970	9970	9970	9970	0
672	20230608	091800	2177810	9970	9970	9970	9970	0
673	20230608	091700	2177810	9970	9970	9970	9970	0
674	20230608	091600	2177810	9970	9970	9970	9970	0
675	20230608	091500	2177810	9970	9970	9970	9970	0
676	20230608	091400	2177810	9970	9970	9970	9970	0
677	20230608	091300	2177810	9970	9970	9970	9970	0
678	20230608	091200	2177810	9970	9970	9970	9970	0
679	20230608	091100	2177810	9970	9970	9970	9970	0
680	20230608	091000	2177810	9970	9970	9970	9970	0
681	20230608	090900	2177810	9970	9970	9970	9970	0
682	20230608	090800	2177810	9970	9970	9970	9970	0
683	20230608	090700	2177810	9970	9980	9980	9970	108
684	20230608	090600	1100000	9980	9980	9980	9980	0
685	20230608	090500	1100000	9980	9980	9980	9980	0
686	20230608	090400	1100000	9980	9980	9980	9980	0
687	20230608	090300	1100000	9980	9980	9980	9980	0
688	20230608	090200	1100000	9980	9980	9980	9980	0
689	20230608	090100	1100000	9980	9980	9980	9980	0
690	20230608	090000	1100000	9980	10010	10010	9980	110