KissMeData/003200/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202600	351856370	11270	11270	11270	11270	110
3	20230605	202500	351856370	11270	11270	11270	11270	0
4	20230605	202400	351856370	11270	11270	11270	11270	0
5	20230605	202300	351856370	11270	11270	11270	11270	0
6	20230605	202200	351856370	11270	11270	11270	11270	0
7	20230605	202100	351856370	11270	11270	11270	11270	0
8	20230605	202000	351856370	11270	11270	11270	11270	0
9	20230605	201900	351856370	11270	11270	11270	11270	0
10	20230605	201800	351856370	11270	11270	11270	11270	0
11	20230605	201700	351856370	11270	11270	11270	11270	0
12	20230605	201600	351856370	11270	11270	11270	11270	0
13	20230605	201500	351856370	11270	11270	11270	11270	0
14	20230605	201400	351856370	11270	11270	11270	11270	0
15	20230605	201300	351856370	11270	11270	11270	11270	0
16	20230605	201200	351856370	11270	11270	11270	11270	0
17	20230605	201100	351856370	11270	11270	11270	11270	0
18	20230605	201000	351856370	11270	11270	11270	11270	0
19	20230605	200900	351856370	11270	11270	11270	11270	0
20	20230605	200800	351856370	11270	11270	11270	11270	0
21	20230605	200700	351856370	11270	11270	11270	11270	0
22	20230605	200600	351856370	11270	11270	11270	11270	0
23	20230605	200500	351856370	11270	11270	11270	11270	0
24	20230605	200400	351856370	11270	11270	11270	11270	0
25	20230605	200300	351856370	11270	11270	11270	11270	0
26	20230605	200200	351856370	11270	11270	11270	11270	0
27	20230605	200100	351856370	11270	11270	11270	11270	0
28	20230605	200000	351856370	11270	11270	11270	11270	0
29	20230605	195900	351856370	11270	11270	11270	11270	0
30	20230605	195800	351856370	11270	11270	11270	11270	0
31	20230605	195700	351856370	11270	11270	11270	11270	0
32	20230605	195600	351856370	11270	11270	11270	11270	110
33	20230605	195500	351856370	11270	11270	11270	11270	0
34	20230605	195400	351856370	11270	11270	11270	11270	0
35	20230605	195300	351856370	11270	11270	11270	11270	0
36	20230605	195200	351856370	11270	11270	11270	11270	0
37	20230605	195100	351856370	11270	11270	11270	11270	0
38	20230605	195000	351856370	11270	11270	11270	11270	0
39	20230605	194900	351856370	11270	11270	11270	11270	0
40	20230605	194800	351856370	11270	11270	11270	11270	0
41	20230605	194700	351856370	11270	11270	11270	11270	0
42	20230605	194600	351856370	11270	11270	11270	11270	0
43	20230605	194500	351856370	11270	11270	11270	11270	0
44	20230605	194400	351856370	11270	11270	11270	11270	0
45	20230605	194300	351856370	11270	11270	11270	11270	0
46	20230605	194200	351856370	11270	11270	11270	11270	0
47	20230605	194100	351856370	11270	11270	11270	11270	0
48	20230605	194000	351856370	11270	11270	11270	11270	0
49	20230605	193900	351856370	11270	11270	11270	11270	0
50	20230605	193800	351856370	11270	11270	11270	11270	0
51	20230605	193700	351856370	11270	11270	11270	11270	0
52	20230605	193600	351856370	11270	11270	11270	11270	0
53	20230605	193500	351856370	11270	11270	11270	11270	0
54	20230605	193400	351856370	11270	11270	11270	11270	0
55	20230605	193300	351856370	11270	11270	11270	11270	0
56	20230605	193200	351856370	11270	11270	11270	11270	0
57	20230605	193100	351856370	11270	11270	11270	11270	0
58	20230605	193000	351856370	11270	11270	11270	11270	0
59	20230605	192900	351856370	11270	11270	11270	11270	0
60	20230605	192800	351856370	11270	11270	11270	11270	0
61	20230605	192700	351856370	11270	11270	11270	11270	0
62	20230605	192600	351856370	11270	11270	11270	11270	110
63	20230605	192500	351856370	11270	11270	11270	11270	0
64	20230605	192400	351856370	11270	11270	11270	11270	0
65	20230605	192300	351856370	11270	11270	11270	11270	0
66	20230605	192200	351856370	11270	11270	11270	11270	0
67	20230605	192100	351856370	11270	11270	11270	11270	0
68	20230605	192000	351856370	11270	11270	11270	11270	0
69	20230605	191900	351856370	11270	11270	11270	11270	0
70	20230605	191800	351856370	11270	11270	11270	11270	0
71	20230605	191700	351856370	11270	11270	11270	11270	0
72	20230605	191600	351856370	11270	11270	11270	11270	0
73	20230605	191500	351856370	11270	11270	11270	11270	0
74	20230605	191400	351856370	11270	11270	11270	11270	0
75	20230605	191300	351856370	11270	11270	11270	11270	0
76	20230605	191200	351856370	11270	11270	11270	11270	0
77	20230605	191100	351856370	11270	11270	11270	11270	0
78	20230605	191000	351856370	11270	11270	11270	11270	0
79	20230605	190900	351856370	11270	11270	11270	11270	0
80	20230605	190800	351856370	11270	11270	11270	11270	0
81	20230605	190700	351856370	11270	11270	11270	11270	0
82	20230605	190600	351856370	11270	11270	11270	11270	0
83	20230605	190500	351856370	11270	11270	11270	11270	0
84	20230605	190400	351856370	11270	11270	11270	11270	0
85	20230605	190300	351856370	11270	11270	11270	11270	0
86	20230605	190200	351856370	11270	11270	11270	11270	0
87	20230605	190100	351856370	11270	11270	11270	11270	0
88	20230605	190000	351856370	11270	11270	11270	11270	0
89	20230605	185900	351856370	11270	11270	11270	11270	0
90	20230605	185800	351856370	11270	11270	11270	11270	0
91	20230605	185700	351856370	11270	11270	11270	11270	0
92	20230605	185600	351856370	11270	11270	11270	11270	110
93	20230605	185500	351856370	11270	11270	11270	11270	0
94	20230605	185400	351856370	11270	11270	11270	11270	0
95	20230605	185300	351856370	11270	11270	11270	11270	0
96	20230605	185200	351856370	11270	11270	11270	11270	0
97	20230605	185100	351856370	11270	11270	11270	11270	0
98	20230605	185000	351856370	11270	11270	11270	11270	0
99	20230605	184900	351856370	11270	11270	11270	11270	0
100	20230605	184800	351856370	11270	11270	11270	11270	0
101	20230605	184700	351856370	11270	11270	11270	11270	0
102	20230605	184600	351856370	11270	11270	11270	11270	0
103	20230605	184500	351856370	11270	11270	11270	11270	0
104	20230605	184400	351856370	11270	11270	11270	11270	0
105	20230605	184300	351856370	11270	11270	11270	11270	0
106	20230605	184200	351856370	11270	11270	11270	11270	0
107	20230605	184100	351856370	11270	11270	11270	11270	0
108	20230605	184000	351856370	11270	11270	11270	11270	0
109	20230605	183900	351856370	11270	11270	11270	11270	0
110	20230605	183800	351856370	11270	11270	11270	11270	0
111	20230605	183700	351856370	11270	11270	11270	11270	0
112	20230605	183600	351856370	11270	11270	11270	11270	0
113	20230605	183500	351856370	11270	11270	11270	11270	0
114	20230605	183400	351856370	11270	11270	11270	11270	0
115	20230605	183300	351856370	11270	11270	11270	11270	0
116	20230605	183200	351856370	11270	11270	11270	11270	0
117	20230605	183100	351856370	11270	11270	11270	11270	0
118	20230605	183000	351856370	11270	11270	11270	11270	0
119	20230605	182900	351856370	11270	11270	11270	11270	0
120	20230605	182800	351856370	11270	11270	11270	11270	0
121	20230605	182700	351856370	11270	11270	11270	11270	0
122	20230605	182600	351856370	11270	11270	11270	11270	110
123	20230605	182500	351856370	11270	11270	11270	11270	0
124	20230605	182400	351856370	11270	11270	11270	11270	0
125	20230605	182300	351856370	11270	11270	11270	11270	0
126	20230605	182200	351856370	11270	11270	11270	11270	0
127	20230605	182100	351856370	11270	11270	11270	11270	0
128	20230605	182000	351856370	11270	11270	11270	11270	0
129	20230605	181900	351856370	11270	11270	11270	11270	0
130	20230605	181800	351856370	11270	11270	11270	11270	0
131	20230605	181700	351856370	11270	11270	11270	11270	0
132	20230605	181600	351856370	11270	11270	11270	11270	0
133	20230605	181500	351856370	11270	11270	11270	11270	0
134	20230605	181400	351856370	11270	11270	11270	11270	0
135	20230605	181300	351856370	11270	11270	11270	11270	0
136	20230605	181200	351856370	11270	11270	11270	11270	0
137	20230605	181100	351856370	11270	11270	11270	11270	0
138	20230605	181000	351856370	11270	11270	11270	11270	0
139	20230605	180900	351856370	11270	11270	11270	11270	0
140	20230605	180800	351856370	11270	11270	11270	11270	0
141	20230605	180700	351856370	11270	11270	11270	11270	0
142	20230605	180600	351856370	11270	11270	11270	11270	0
143	20230605	180500	351856370	11270	11270	11270	11270	0
144	20230605	180400	351856370	11270	11270	11270	11270	0
145	20230605	180300	351856370	11270	11270	11270	11270	0
146	20230605	180200	351856370	11270	11270	11270	11270	0
147	20230605	180100	351856370	11270	11270	11270	11270	0
148	20230605	180000	351856370	11270	11270	11270	11270	0
149	20230605	175900	351856370	11270	11270	11270	11270	0
150	20230605	175800	351856370	11270	11270	11270	11270	0
151	20230605	175700	351856370	11270	11270	11270	11270	0
152	20230605	175600	351856370	11270	11270	11270	11270	110
153	20230605	175500	351856370	11270	11270	11270	11270	0
154	20230605	175400	351856370	11270	11270	11270	11270	0
155	20230605	175300	351856370	11270	11270	11270	11270	0
156	20230605	175200	351856370	11270	11270	11270	11270	0
157	20230605	175100	351856370	11270	11270	11270	11270	0
158	20230605	175000	351856370	11270	11270	11270	11270	0
159	20230605	174900	351856370	11270	11270	11270	11270	0
160	20230605	174800	351856370	11270	11270	11270	11270	0
161	20230605	174700	351856370	11270	11270	11270	11270	0
162	20230605	174600	351856370	11270	11270	11270	11270	0
163	20230605	174500	351856370	11270	11270	11270	11270	0
164	20230605	174400	351856370	11270	11270	11270	11270	0
165	20230605	174300	351856370	11270	11270	11270	11270	0
166	20230605	174200	351856370	11270	11270	11270	11270	0
167	20230605	174100	351856370	11270	11270	11270	11270	0
168	20230605	174000	351856370	11270	11270	11270	11270	0
169	20230605	173900	351856370	11270	11270	11270	11270	0
170	20230605	173800	351856370	11270	11270	11270	11270	0
171	20230605	173700	351856370	11270	11270	11270	11270	0
172	20230605	173600	351856370	11270	11270	11270	11270	0
173	20230605	173500	351856370	11270	11270	11270	11270	0
174	20230605	173400	351856370	11270	11270	11270	11270	0
175	20230605	173300	351856370	11270	11270	11270	11270	0
176	20230605	173200	351856370	11270	11270	11270	11270	0
177	20230605	173100	351856370	11270	11270	11270	11270	0
178	20230605	173000	351856370	11270	11270	11270	11270	0
179	20230605	172900	351856370	11270	11270	11270	11270	0
180	20230605	172800	351856370	11270	11270	11270	11270	0
181	20230605	172700	351856370	11270	11270	11270	11270	0
182	20230605	172600	351856370	11270	11270	11270	11270	110
183	20230605	172500	351856370	11270	11270	11270	11270	0
184	20230605	172400	351856370	11270	11270	11270	11270	0
185	20230605	172300	351856370	11270	11270	11270	11270	0
186	20230605	172200	351856370	11270	11270	11270	11270	0
187	20230605	172100	351856370	11270	11270	11270	11270	0
188	20230605	172000	351856370	11270	11270	11270	11270	0
189	20230605	171900	351856370	11270	11270	11270	11270	0
190	20230605	171800	351856370	11270	11270	11270	11270	0
191	20230605	171700	351856370	11270	11270	11270	11270	0
192	20230605	171600	351856370	11270	11270	11270	11270	0
193	20230605	171500	351856370	11270	11270	11270	11270	0
194	20230605	171400	351856370	11270	11270	11270	11270	0
195	20230605	171300	351856370	11270	11270	11270	11270	0
196	20230605	171200	351856370	11270	11270	11270	11270	0
197	20230605	171100	351856370	11270	11270	11270	11270	0
198	20230605	171000	351856370	11270	11270	11270	11270	0
199	20230605	170900	351856370	11270	11270	11270	11270	0
200	20230605	170800	351856370	11270	11270	11270	11270	0
201	20230605	170700	351856370	11270	11270	11270	11270	0
202	20230605	170600	351856370	11270	11270	11270	11270	0
203	20230605	170500	351856370	11270	11270	11270	11270	0
204	20230605	170400	351856370	11270	11270	11270	11270	0
205	20230605	170300	351856370	11270	11270	11270	11270	0
206	20230605	170200	351856370	11270	11270	11270	11270	0
207	20230605	170100	351856370	11270	11270	11270	11270	0
208	20230605	170000	351856370	11270	11270	11270	11270	0
209	20230605	165900	351856370	11270	11270	11270	11270	0
210	20230605	165800	351856370	11270	11270	11270	11270	0
211	20230605	165700	351856370	11270	11270	11270	11270	0
212	20230605	165600	351856370	11270	11270	11270	11270	110
213	20230605	165500	351856370	11270	11270	11270	11270	0
214	20230605	165400	351856370	11270	11270	11270	11270	0
215	20230605	165300	351856370	11270	11270	11270	11270	0
216	20230605	165200	351856370	11270	11270	11270	11270	0
217	20230605	165100	351856370	11270	11270	11270	11270	0
218	20230605	165000	351856370	11270	11270	11270	11270	0
219	20230605	164900	351856370	11270	11270	11270	11270	0
220	20230605	164800	351856370	11270	11270	11270	11270	0
221	20230605	164700	351856370	11270	11270	11270	11270	0
222	20230605	164600	351856370	11270	11270	11270	11270	0
223	20230605	164500	351856370	11270	11270	11270	11270	0
224	20230605	164400	351856370	11270	11270	11270	11270	0
225	20230605	164300	351856370	11270	11270	11270	11270	0
226	20230605	164200	351856370	11270	11270	11270	11270	0
227	20230605	164100	351856370	11270	11270	11270	11270	0
228	20230605	164000	351856370	11270	11270	11270	11270	0
229	20230605	163900	351856370	11270	11270	11270	11270	0
230	20230605	163800	351856370	11270	11270	11270	11270	0
231	20230605	163700	351856370	11270	11270	11270	11270	0
232	20230605	163600	351856370	11270	11270	11270	11270	0
233	20230605	163500	351856370	11270	11270	11270	11270	0
234	20230605	163400	351856370	11270	11270	11270	11270	0
235	20230605	163300	351856370	11270	11270	11270	11270	0
236	20230605	163200	351856370	11270	11270	11270	11270	0
237	20230605	163100	351856370	11270	11270	11270	11270	0
238	20230605	163000	351856370	11270	11270	11270	11270	0
239	20230605	162900	351856370	11270	11270	11270	11270	0
240	20230605	162800	351856370	11270	11270	11270	11270	0
241	20230605	162700	351856370	11270	11270	11270	11270	0
242	20230605	162600	351856370	11270	11270	11270	11270	110
243	20230605	162500	351856370	11270	11270	11270	11270	0
244	20230605	162400	351856370	11270	11270	11270	11270	0
245	20230605	162300	351856370	11270	11270	11270	11270	0
246	20230605	162200	351856370	11270	11270	11270	11270	0
247	20230605	162100	351856370	11270	11270	11270	11270	0
248	20230605	162000	351856370	11270	11270	11270	11270	0
249	20230605	161900	351856370	11270	11270	11270	11270	0
250	20230605	161800	351856370	11270	11270	11270	11270	0
251	20230605	161700	351856370	11270	11270	11270	11270	0
252	20230605	161600	351856370	11270	11270	11270	11270	0
253	20230605	161500	351856370	11270	11270	11270	11270	0
254	20230605	161400	351856370	11270	11270	11270	11270	0
255	20230605	161300	351856370	11270	11270	11270	11270	0
256	20230605	161200	351856370	11270	11270	11270	11270	0
257	20230605	161100	351856370	11270	11270	11270	11270	0
258	20230605	161000	351856370	11270	11270	11270	11270	0
259	20230605	160900	351856370	11270	11270	11270	11270	0
260	20230605	160800	351856370	11270	11270	11270	11270	0
261	20230605	160700	351856370	11270	11270	11270	11270	0
262	20230605	160600	351856370	11270	11270	11270	11270	0
263	20230605	160500	351856370	11270	11270	11270	11270	0
264	20230605	160400	351856370	11270	11270	11270	11270	0
265	20230605	160300	351856370	11270	11270	11270	11270	0
266	20230605	160200	351856370	11270	11270	11270	11270	0
267	20230605	160100	351856370	11270	11270	11270	11270	0
268	20230605	160000	351856370	11270	11270	11270	11270	0
269	20230605	155900	351856370	11270	11270	11270	11270	0
270	20230605	155800	351856370	11270	11270	11270	11270	0
271	20230605	155700	351856370	11270	11270	11270	11270	0
272	20230605	155600	351856370	11270	11270	11270	11270	110
273	20230605	155500	351856370	11270	11270	11270	11270	0
274	20230605	155400	351856370	11270	11270	11270	11270	0
275	20230605	155300	351856370	11270	11270	11270	11270	0
276	20230605	155200	351856370	11270	11270	11270	11270	0
277	20230605	155100	351856370	11270	11270	11270	11270	0
278	20230605	155000	351856370	11270	11270	11270	11270	0
279	20230605	154900	351856370	11270	11270	11270	11270	0
280	20230605	154800	351856370	11270	11270	11270	11270	0
281	20230605	154700	351856370	11270	11270	11270	11270	0
282	20230605	154600	351856370	11270	11270	11270	11270	0
283	20230605	154500	351856370	11270	11270	11270	11270	0
284	20230605	154400	351856370	11270	11270	11270	11270	0
285	20230605	154300	351856370	11270	11270	11270	11270	0
286	20230605	154200	351856370	11270	11270	11270	11270	0
287	20230605	154100	351856370	11270	11270	11270	11270	0
288	20230605	154000	351856370	11270	11270	11270	11270	0
289	20230605	153900	351856370	11270	11270	11270	11270	0
290	20230605	153800	351856370	11270	11270	11270	11270	0
291	20230605	153700	351856370	11270	11270	11270	11270	0
292	20230605	153600	351856370	11270	11270	11270	11270	0
293	20230605	153500	351856370	11270	11270	11270	11270	0
294	20230605	153400	351856370	11270	11270	11270	11270	0
295	20230605	153300	351856370	11270	11270	11270	11270	0
296	20230605	153200	351856370	11270	11270	11270	11270	0
297	20230605	153100	351856370	11270	11270	11270	11270	0
298	20230605	153000	351856370	11270	11270	11270	11270	110
299	20230605	152900	350616670	11310	11310	11310	11310	0
300	20230605	152800	350616670	11310	11310	11310	11310	0
301	20230605	152700	350616670	11310	11310	11310	11310	0
302	20230605	152600	350616670	11310	11310	11310	11310	0
303	20230605	152500	350616670	11310	11310	11310	11310	0
304	20230605	152400	350616670	11310	11310	11310	11310	0
305	20230605	152300	350616670	11310	11310	11310	11310	0
306	20230605	152200	350616670	11310	11310	11310	11310	0
307	20230605	152100	350616670	11310	11310	11310	11310	0
308	20230605	152000	350616670	11310	11310	11310	11310	0
309	20230605	151900	350616670	11310	11270	11310	11260	807
310	20230605	151800	341522620	11280	11280	11280	11280	399
311	20230605	151700	337021900	11290	11290	11290	11290	29
312	20230605	151600	336694490	11300	11300	11300	11300	3
313	20230605	151500	336660590	11290	11290	11290	11290	3
314	20230605	151400	336626720	11290	11290	11290	11290	99
315	20230605	151300	335509010	11290	11300	11300	11290	129
316	20230605	151200	334051330	11300	11300	11300	11300	3
317	20230605	151100	334017430	11300	11310	11320	11300	51
318	20230605	151000	333440140	11300	11300	11300	11300	4
319	20230605	150900	333394940	11300	11310	11310	11300	35
320	20230605	150800	332999390	11310	11310	11310	11310	3
321	20230605	150700	332965460	11320	11310	11320	11310	6
322	20230605	150600	332897590	11300	11300	11300	11300	3
323	20230605	150500	332863690	11300	11290	11300	11290	337
324	20230605	150400	329055610	11290	11300	11300	11290	5
325	20230605	150300	328999130	11290	11290	11290	11290	3
326	20230605	150200	328965260	11290	11290	11290	11290	8
327	20230605	150100	328874940	11290	11300	11300	11290	150
328	20230605	150000	327179960	11300	11300	11300	11300	4
329	20230605	145900	327134760	11310	11310	11310	11310	0
330	20230605	145800	327134760	11310	11310	11310	11310	0
331	20230605	145700	327134760	11310	11310	11310	11310	0
332	20230605	145600	327134760	11310	11310	11310	11310	0
333	20230605	145500	327134760	11310	11310	11310	11310	0
334	20230605	145400	327134760	11310	11310	11310	11310	0
335	20230605	145300	327134760	11310	11310	11310	11310	5
336	20230605	145200	327078210	11310	11310	11310	11310	1
337	20230605	145100	327066900	11310	11310	11310	11310	1
338	20230605	145000	327055590	11310	11310	11310	11310	0
339	20230605	144900	327055590	11310	11310	11310	11310	0
340	20230605	144800	327055590	11310	11310	11310	11310	0
341	20230605	144700	327055590	11310	11310	11310	11310	0
342	20230605	144600	327055590	11310	11310	11310	11310	0
343	20230605	144500	327055590	11310	11310	11310	11310	0
344	20230605	144400	327055590	11310	11310	11310	11310	0
345	20230605	144300	327055590	11310	11310	11310	11310	0
346	20230605	144200	327055590	11310	11310	11310	11310	0
347	20230605	144100	327055590	11310	11310	11310	11310	0
348	20230605	144000	327055590	11310	11310	11310	11310	0
349	20230605	143900	327055590	11310	11310	11310	11310	70
350	20230605	143800	326263890	11320	11310	11320	11310	124
351	20230605	143700	324860450	11300	11300	11300	11300	2
352	20230605	143600	324837850	11280	11280	11280	11280	0
353	20230605	143500	324837850	11280	11270	11280	11270	60
354	20230605	143400	324161060	11280	11280	11280	11280	0
355	20230605	143300	324161060	11280	11280	11280	11280	0
356	20230605	143200	324161060	11280	11280	11280	11280	10
357	20230605	143100	324048260	11250	11250	11250	11250	152
358	20230605	143000	322338260	11250	11250	11250	11250	0
359	20230605	142900	322338260	11250	11240	11250	11240	161
360	20230605	142800	320528560	11250	11250	11250	11250	7
361	20230605	142700	320449810	11250	11250	11250	11250	0
362	20230605	142600	320449810	11250	11250	11250	11250	0
363	20230605	142500	320449810	11250	11260	11260	11250	2396
364	20230605	142400	293490810	11280	11280	11280	11280	31
365	20230605	142300	293141130	11280	11280	11280	11280	0
366	20230605	142200	293141130	11280	11280	11280	11280	0
367	20230605	142100	293141130	11280	11280	11280	11280	0
368	20230605	142000	293141130	11280	11280	11280	11280	0
369	20230605	141900	293141130	11280	11280	11280	11280	0
370	20230605	141800	293141130	11280	11280	11280	11280	0
371	20230605	141700	293141130	11280	11280	11280	11280	0
372	20230605	141600	293141130	11280	11280	11280	11280	0
373	20230605	141500	293141130	11280	11280	11280	11280	0
374	20230605	141400	293141130	11280	11280	11280	11280	0
375	20230605	141300	293141130	11280	11280	11280	11280	0
376	20230605	141200	293141130	11280	11280	11280	11280	0
377	20230605	141100	293141130	11280	11280	11280	11280	0
378	20230605	141000	293141130	11280	11280	11280	11280	0
379	20230605	140900	293141130	11280	11280	11280	11280	0
380	20230605	140800	293141130	11280	11280	11280	11280	0
381	20230605	140700	293141130	11280	11280	11280	11280	0
382	20230605	140600	293141130	11280	11280	11280	11280	0
383	20230605	140500	293141130	11280	11280	11280	11280	0
384	20230605	140400	293141130	11280	11280	11280	11280	0
385	20230605	140300	293141130	11280	11280	11280	11280	149
386	20230605	140200	291460410	11260	11260	11260	11260	200
387	20230605	140100	289208410	11260	11260	11260	11260	0
388	20230605	140000	289208410	11260	11260	11260	11260	0
389	20230605	135900	289208410	11260	11260	11260	11260	0
390	20230605	135800	289208410	11260	11260	11260	11260	0
391	20230605	135700	289208410	11260	11260	11260	11260	0
392	20230605	135600	289208410	11260	11260	11260	11260	227
393	20230605	135500	286652390	11310	11310	11310	11310	0
394	20230605	135400	286652390	11310	11310	11310	11310	0
395	20230605	135300	286652390	11310	11310	11310	11310	0
396	20230605	135200	286652390	11310	11310	11310	11310	0
397	20230605	135100	286652390	11310	11300	11310	11300	100
398	20230605	135000	285522180	11300	11300	11300	11300	406
399	20230605	134900	280934380	11290	11280	11290	11280	594
400	20230605	134800	274233860	11260	11260	11260	11260	0
401	20230605	134700	274233860	11260	11260	11260	11260	704
402	20230605	134600	266306820	11240	11240	11240	11240	0
403	20230605	134500	266306820	11240	11260	11260	11240	1216
404	20230605	134400	252622850	11270	11270	11270	11270	0
405	20230605	134300	252622850	11270	11270	11270	11270	0
406	20230605	134200	252622850	11270	11270	11270	11270	0
407	20230605	134100	252622850	11270	11270	11270	11270	0
408	20230605	134000	252622850	11270	11270	11270	11270	81
409	20230605	133900	251709980	11290	11290	11290	11290	0
410	20230605	133800	251709980	11290	11290	11290	11290	0
411	20230605	133700	251709980	11290	11290	11290	11290	0
412	20230605	133600	251709980	11290	11290	11290	11290	0
413	20230605	133500	251709980	11290	11290	11290	11290	0
414	20230605	133400	251709980	11290	11290	11290	11290	0
415	20230605	133300	251709980	11290	11290	11290	11290	0
416	20230605	133200	251709980	11290	11290	11290	11290	0
417	20230605	133100	251709980	11290	11290	11290	11290	0
418	20230605	133000	251709980	11290	11290	11290	11290	0
419	20230605	132900	251709980	11290	11290	11290	11290	0
420	20230605	132800	251709980	11290	11290	11290	11290	0
421	20230605	132700	251709980	11290	11290	11290	11290	0
422	20230605	132600	251709980	11290	11290	11290	11290	0
423	20230605	132500	251709980	11290	11290	11290	11290	0
424	20230605	132400	251709980	11290	11290	11290	11290	0
425	20230605	132300	251709980	11290	11290	11290	11290	0
426	20230605	132200	251709980	11290	11290	11290	11290	0
427	20230605	132100	251709980	11290	11290	11290	11290	0
428	20230605	132000	251709980	11290	11290	11290	11290	0
429	20230605	131900	251709980	11290	11290	11290	11290	0
430	20230605	131800	251709980	11290	11290	11290	11290	0
431	20230605	131700	251709980	11290	11290	11290	11290	0
432	20230605	131600	251709980	11290	11290	11290	11290	0
433	20230605	131500	251709980	11290	11290	11290	11290	0
434	20230605	131400	251709980	11290	11290	11290	11290	0
435	20230605	131300	251709980	11290	11290	11290	11290	0
436	20230605	131200	251709980	11290	11290	11290	11290	0
437	20230605	131100	251709980	11290	11290	11290	11290	0
438	20230605	131000	251709980	11290	11290	11290	11290	0
439	20230605	130900	251709980	11290	11290	11290	11290	0
440	20230605	130800	251709980	11290	11290	11290	11290	0
441	20230605	130700	251709980	11290	11290	11290	11290	0
442	20230605	130600	251709980	11290	11290	11290	11290	0
443	20230605	130500	251709980	11290	11290	11290	11290	0
444	20230605	130400	251709980	11290	11290	11290	11290	21
445	20230605	130300	251472890	11290	11290	11290	11290	0
446	20230605	130200	251472890	11290	11290	11290	11290	0
447	20230605	130100	251472890	11290	11290	11290	11290	10
448	20230605	130000	251359990	11290	11290	11290	11290	0
449	20230605	125900	251359990	11290	11290	11290	11290	0
450	20230605	125800	251359990	11290	11290	11290	11290	0
451	20230605	125700	251359990	11290	11290	11290	11290	0
452	20230605	125600	251359990	11290	11290	11290	11290	0
453	20230605	125500	251359990	11290	11290	11290	11290	0
454	20230605	125400	251359990	11290	11290	11290	11290	0
455	20230605	125300	251359990	11290	11290	11290	11290	0
456	20230605	125200	251359990	11290	11290	11290	11290	0
457	20230605	125100	251359990	11290	11290	11290	11290	0
458	20230605	125000	251359990	11290	11290	11290	11290	0
459	20230605	124900	251359990	11290	11290	11290	11290	0
460	20230605	124800	251359990	11290	11290	11290	11290	0
461	20230605	124700	251359990	11290	11290	11290	11290	0
462	20230605	124600	251359990	11290	11290	11290	11290	0
463	20230605	124500	251359990	11290	11290	11290	11290	0
464	20230605	124400	251359990	11290	11290	11290	11290	0
465	20230605	124300	251359990	11290	11290	11290	11290	10
466	20230605	124200	251247090	11300	11300	11300	11300	0
467	20230605	124100	251247090	11300	11300	11300	11300	0
468	20230605	124000	251247090	11300	11300	11300	11300	0
469	20230605	123900	251247090	11300	11300	11300	11300	0
470	20230605	123800	251247090	11300	11300	11300	11300	0
471	20230605	123700	251247090	11300	11300	11300	11300	0
472	20230605	123600	251247090	11300	11300	11300	11300	0
473	20230605	123500	251247090	11300	11300	11300	11300	0
474	20230605	123400	251247090	11300	11300	11300	11300	0
475	20230605	123300	251247090	11300	11300	11300	11300	36
476	20230605	123200	250840290	11300	11300	11300	11300	0
477	20230605	123100	250840290	11300	11300	11300	11300	0
478	20230605	123000	250840290	11300	11300	11300	11300	1
479	20230605	122900	250828990	11260	11260	11260	11260	0
480	20230605	122800	250828990	11260	11260	11260	11260	0
481	20230605	122700	250828990	11260	11260	11260	11260	0
482	20230605	122600	250828990	11260	11260	11260	11260	0
483	20230605	122500	250828990	11260	11260	11260	11260	0
484	20230605	122400	250828990	11260	11260	11260	11260	0
485	20230605	122300	250828990	11260	11290	11290	11260	1606
486	20230605	122200	232704990	11280	11280	11280	11280	0
487	20230605	122100	232704990	11280	11280	11280	11280	0
488	20230605	122000	232704990	11280	11280	11280	11280	3
489	20230605	121900	232671150	11290	11290	11290	11290	0
490	20230605	121800	232671150	11290	11290	11290	11290	0
491	20230605	121700	232671150	11290	11290	11290	11290	0
492	20230605	121600	232671150	11290	11290	11290	11290	0
493	20230605	121500	232671150	11290	11290	11290	11290	0
494	20230605	121400	232671150	11290	11290	11290	11280	97
495	20230605	121300	231576510	11290	11290	11290	11290	0
496	20230605	121200	231576510	11290	11290	11290	11290	1
497	20230605	121100	231565220	11300	11300	11300	11300	0
498	20230605	121000	231565220	11300	11300	11300	11300	0
499	20230605	120900	231565220	11300	11300	11300	11300	0
500	20230605	120800	231565220	11300	11300	11300	11300	0
501	20230605	120700	231565220	11300	11300	11300	11300	0
502	20230605	120600	231565220	11300	11300	11300	11300	0
503	20230605	120500	231565220	11300	11300	11300	11300	0
504	20230605	120400	231565220	11300	11300	11300	11300	0
505	20230605	120300	231565220	11300	11300	11300	11300	0
506	20230605	120200	231565220	11300	11300	11300	11300	0
507	20230605	120100	231565220	11300	11300	11300	11300	0
508	20230605	120000	231565220	11300	11300	11300	11300	0
509	20230605	115900	231565220	11300	11300	11300	11300	0
510	20230605	115800	231565220	11300	11300	11300	11300	0
511	20230605	115700	231565220	11300	11300	11300	11300	0
512	20230605	115600	231565220	11300	11300	11300	11300	0
513	20230605	115500	231565220	11300	11300	11300	11300	0
514	20230605	115400	231565220	11300	11300	11300	11300	0
515	20230605	115300	231565220	11300	11300	11300	11300	0
516	20230605	115200	231565220	11300	11300	11300	11300	100
517	20230605	115100	230435220	11300	11300	11300	11300	31
518	20230605	115000	230084920	11300	11300	11300	11300	0
519	20230605	114900	230084920	11300	11300	11300	11300	0
520	20230605	114800	230084920	11300	11300	11300	11300	0
521	20230605	114700	230084920	11300	11300	11300	11300	90
522	20230605	114600	229067920	11300	11300	11300	11300	13
523	20230605	114500	228921020	11310	11310	11310	11310	0
524	20230605	114400	228921020	11310	11310	11310	11310	0
525	20230605	114300	228921020	11310	11310	11310	11310	0
526	20230605	114200	228921020	11310	11310	11310	11310	0
527	20230605	114100	228921020	11310	11310	11310	11310	0
528	20230605	114000	228921020	11310	11310	11310	11310	0
529	20230605	113900	228921020	11310	11310	11310	11310	10
530	20230605	113800	228807920	11300	11300	11300	11300	0
531	20230605	113700	228807920	11300	11300	11300	11300	0
532	20230605	113600	228807920	11300	11300	11300	11300	0
533	20230605	113500	228807920	11300	11300	11300	11300	0
534	20230605	113400	228807920	11300	11300	11300	11300	12
535	20230605	113300	228672320	11300	11300	11300	11300	0
536	20230605	113200	228672320	11300	11300	11300	11300	0
537	20230605	113100	228672320	11300	11300	11300	11300	0
538	20230605	113000	228672320	11300	11300	11300	11300	75
539	20230605	112900	227824820	11300	11300	11300	11300	10
540	20230605	112800	227711820	11300	11300	11300	11300	0
541	20230605	112700	227711820	11300	11300	11300	11300	13
542	20230605	112600	227564920	11300	11300	11300	11300	22
543	20230605	112500	227316320	11300	11300	11300	11300	140
544	20230605	112400	225734320	11290	11290	11290	11290	0
545	20230605	112300	225734320	11290	11290	11290	11290	0
546	20230605	112200	225734320	11290	11290	11290	11290	0
547	20230605	112100	225734320	11290	11290	11290	11290	0
548	20230605	112000	225734320	11290	11290	11290	11290	0
549	20230605	111900	225734320	11290	11290	11290	11290	30
550	20230605	111800	225395620	11280	11280	11280	11280	0
551	20230605	111700	225395620	11280	11250	11280	11250	1090
552	20230605	111600	213120750	11240	11240	11240	11240	0
553	20230605	111500	213120750	11240	11240	11240	11240	0
554	20230605	111400	213120750	11240	11240	11240	11240	0
555	20230605	111300	213120750	11240	11250	11250	11240	593
556	20230605	111200	206450250	11260	11260	11260	11260	0
557	20230605	111100	206450250	11260	11260	11260	11260	0
558	20230605	111000	206450250	11260	11260	11260	11260	0
559	20230605	110900	206450250	11260	11260	11260	11260	0
560	20230605	110800	206450250	11260	11260	11260	11260	0
561	20230605	110700	206450250	11260	11260	11260	11260	0
562	20230605	110600	206450250	11260	11260	11260	11260	0
563	20230605	110500	206450250	11260	11260	11260	11260	0
564	20230605	110400	206450250	11260	11260	11260	11260	0
565	20230605	110300	206450250	11260	11260	11260	11260	100
566	20230605	110200	205324250	11250	11250	11250	11250	11
567	20230605	110100	205200500	11250	11250	11250	11250	0
568	20230605	110000	205200500	11250	11250	11250	11250	0
569	20230605	105900	205200500	11250	11250	11250	11250	240
570	20230605	105800	202500500	11250	11250	11250	11250	0
571	20230605	105700	202500500	11250	11250	11250	11250	0
572	20230605	105600	202500500	11250	11250	11250	11250	0
573	20230605	105500	202500500	11250	11250	11250	11250	72
574	20230605	105400	201690500	11250	11250	11250	11250	0
575	20230605	105300	201690500	11250	11250	11250	11250	71
576	20230605	105200	200891750	11250	11250	11250	11250	0
577	20230605	105100	200891750	11250	11250	11250	11250	0
578	20230605	105000	200891750	11250	11260	11260	11250	154
579	20230605	104900	199159160	11260	11260	11260	11260	0
580	20230605	104800	199159160	11260	11260	11260	11260	0
581	20230605	104700	199159160	11260	11260	11260	11260	74
582	20230605	104600	198325920	11260	11260	11260	11260	2
583	20230605	104500	198303400	11260	11260	11260	11260	3
584	20230605	104400	198269620	11260	11260	11260	11260	93
585	20230605	104300	197222440	11290	11290	11290	11290	0
586	20230605	104200	197222440	11290	11290	11290	11290	0
587	20230605	104100	197222440	11290	11290	11290	11290	0
588	20230605	104000	197222440	11290	11290	11290	11290	3
589	20230605	103900	197188570	11300	11300	11300	11300	0
590	20230605	103800	197188570	11300	11300	11300	11300	0
591	20230605	103700	197188570	11300	11260	11300	11260	147
592	20230605	103600	195533270	11250	11250	11250	11250	0
593	20230605	103500	195533270	11250	11250	11250	11250	500
594	20230605	103400	189908270	11250	11260	11260	11250	73
595	20230605	103300	189087010	11270	11270	11270	11270	0
596	20230605	103200	189087010	11270	11270	11270	11270	0
597	20230605	103100	189087010	11270	11270	11270	11270	0
598	20230605	103000	189087010	11270	11270	11270	11270	0
599	20230605	102900	189087010	11270	11270	11270	11270	0
600	20230605	102800	189087010	11270	11270	11270	11270	100
601	20230605	102700	187960010	11250	11250	11250	11250	250
602	20230605	102600	185147510	11250	11220	11250	11220	229
603	20230605	102500	182573540	11240	11240	11240	11240	0
604	20230605	102400	182573540	11240	11240	11240	11240	0
605	20230605	102300	182573540	11240	11240	11240	11240	0
606	20230605	102200	182573540	11240	11240	11240	11240	0
607	20230605	102100	182573540	11240	11240	11240	11240	0
608	20230605	102000	182573540	11240	11240	11240	11240	0
609	20230605	101900	182573540	11240	11240	11240	11240	0
610	20230605	101800	182573540	11240	11240	11240	11240	0
611	20230605	101700	182573540	11240	11250	11250	11240	1088
612	20230605	101600	170339120	11250	11210	11330	11210	1162
613	20230605	101500	157279860	11210	11230	11230	11210	156
614	20230605	101400	155531070	11250	11250	11250	11250	0
615	20230605	101300	155531070	11250	11250	11250	11250	0
616	20230605	101200	155531070	11250	11250	11250	11250	0
617	20230605	101100	155531070	11250	11250	11250	11250	0
618	20230605	101000	155531070	11250	11250	11250	11250	0
619	20230605	100900	155531070	11250	11220	11250	11220	904
620	20230605	100800	145374940	11200	11200	11200	11200	0
621	20230605	100700	145374940	11200	11200	11200	11200	0
622	20230605	100600	145374940	11200	11200	11200	11200	0
623	20230605	100500	145374940	11200	11200	11200	11200	690
624	20230605	100400	137646940	11190	11190	11190	11190	159
625	20230605	100300	135867730	11200	11200	11200	11200	1
626	20230605	100200	135856530	11200	11200	11200	11200	1
627	20230605	100100	135845330	11190	11200	11200	11190	372
628	20230605	100000	131680730	11220	11220	11220	11220	19
629	20230605	095900	131467550	11200	11200	11200	11200	0
630	20230605	095800	131467550	11200	11200	11200	11200	0
631	20230605	095700	131467550	11200	11200	11200	11200	0
632	20230605	095600	131467550	11200	11200	11200	11200	0
633	20230605	095500	131467550	11200	11200	11200	11200	0
634	20230605	095400	131467550	11200	11200	11200	11200	0
635	20230605	095300	131467550	11200	11200	11200	11200	0
636	20230605	095200	131467550	11200	11200	11200	11200	0
637	20230605	095100	131467550	11200	11200	11200	11200	0
638	20230605	095000	131467550	11200	11200	11200	11200	11
639	20230605	094900	131344350	11200	11200	11200	11200	8
640	20230605	094800	131254750	11200	11200	11200	11200	134
641	20230605	094700	129753950	11200	11200	11200	11190	90
642	20230605	094600	128746730	11210	11250	11250	11210	1000
643	20230605	094500	117527410	11270	11270	11270	11270	0
644	20230605	094400	117527410	11270	11270	11270	11270	1
645	20230605	094300	117516140	11270	11270	11270	11270	0
646	20230605	094200	117516140	11270	11270	11270	11270	0
647	20230605	094100	117516140	11270	11270	11270	11270	100
648	20230605	094000	116389140	11270	11250	11270	11250	100
649	20230605	093900	115262960	11270	11270	11270	11270	39
650	20230605	093800	114823430	11230	11220	11230	11220	212
651	20230605	093700	112444080	11200	11200	11200	11200	88
652	20230605	093600	111458480	11230	11230	11230	11230	140
653	20230605	093500	109886280	11230	11200	11230	11200	1031
654	20230605	093400	98315550	11200	11200	11200	11200	218
655	20230605	093300	95873950	11200	11200	11200	11200	0
656	20230605	093200	95873950	11200	11200	11200	11200	580
657	20230605	093100	89377950	11210	11210	11210	11210	166
658	20230605	093000	87517090	11210	11210	11210	11210	0
659	20230605	092900	87517090	11210	11210	11210	11210	0
660	20230605	092800	87517090	11210	11210	11210	11180	4299
661	20230605	092700	39359870	11200	11200	11200	11200	0
662	20230605	092600	39359870	11200	11250	11250	11200	1400
663	20230605	092500	23655110	11250	11260	11260	11250	4
664	20230605	092400	23610080	11270	11270	11270	11270	0
665	20230605	092300	23610080	11270	11270	11270	11270	0
666	20230605	092200	23610080	11270	11270	11270	11270	0
667	20230605	092100	23610080	11270	11270	11270	11270	762
668	20230605	092000	15022340	11240	11260	11260	11240	796
669	20230605	091900	6072890	11260	11300	11300	11260	203
670	20230605	091800	3786620	11280	11280	11280	11280	1
671	20230605	091700	3775340	11290	11290	11290	11290	119
672	20230605	091600	2431830	11300	11300	11300	11300	0
673	20230605	091500	2431830	11300	11300	11300	11300	3
674	20230605	091400	2397930	11320	11320	11320	11320	1
675	20230605	091300	2386610	11300	11300	11300	11300	0
676	20230605	091200	2386610	11300	11330	11330	11300	58
677	20230605	091100	1731180	11330	11330	11330	11330	1
678	20230605	091000	1719850	11340	11310	11340	11310	4
679	20230605	090900	1674520	11320	11330	11330	11320	64
680	20230605	090800	949820	11320	11320	11320	11320	1
681	20230605	090700	938500	11300	11300	11300	11300	48
682	20230605	090600	396100	11300	11300	11300	11300	3
683	20230605	090500	362200	11310	11310	11310	11310	2
684	20230605	090400	339580	11310	11310	11310	11310	0
685	20230605	090300	339580	11310	11310	11310	11310	0
686	20230605	090200	339580	11310	11310	11310	11310	0
687	20230605	090100	339580	11310	11310	11310	11310	2
688	20230605	090000	316960	11320	11320	11320	11320	28