KissMeData/003300/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201900	25139560	11550	11550	11550	11550	128
3	20230607	201800	25139560	11550	11550	11550	11550	0
4	20230607	201700	25139560	11550	11550	11550	11550	0
5	20230607	201600	25139560	11550	11550	11550	11550	0
6	20230607	201500	25139560	11550	11550	11550	11550	0
7	20230607	201400	25139560	11550	11550	11550	11550	0
8	20230607	201300	25139560	11550	11550	11550	11550	0
9	20230607	201200	25139560	11550	11550	11550	11550	0
10	20230607	201100	25139560	11550	11550	11550	11550	0
11	20230607	201000	25139560	11550	11550	11550	11550	0
12	20230607	200900	25139560	11550	11550	11550	11550	0
13	20230607	200800	25139560	11550	11550	11550	11550	0
14	20230607	200700	25139560	11550	11550	11550	11550	0
15	20230607	200600	25139560	11550	11550	11550	11550	0
16	20230607	200500	25139560	11550	11550	11550	11550	0
17	20230607	200400	25139560	11550	11550	11550	11550	0
18	20230607	200300	25139560	11550	11550	11550	11550	0
19	20230607	200200	25139560	11550	11550	11550	11550	0
20	20230607	200100	25139560	11550	11550	11550	11550	0
21	20230607	200000	25139560	11550	11550	11550	11550	0
22	20230607	195900	25139560	11550	11550	11550	11550	0
23	20230607	195800	25139560	11550	11550	11550	11550	0
24	20230607	195700	25139560	11550	11550	11550	11550	0
25	20230607	195600	25139560	11550	11550	11550	11550	0
26	20230607	195500	25139560	11550	11550	11550	11550	0
27	20230607	195400	25139560	11550	11550	11550	11550	0
28	20230607	195300	25139560	11550	11550	11550	11550	0
29	20230607	195200	25139560	11550	11550	11550	11550	0
30	20230607	195100	25139560	11550	11550	11550	11550	0
31	20230607	195000	25139560	11550	11550	11550	11550	0
32	20230607	194900	25139560	11550	11550	11550	11550	128
33	20230607	194800	25139560	11550	11550	11550	11550	0
34	20230607	194700	25139560	11550	11550	11550	11550	0
35	20230607	194600	25139560	11550	11550	11550	11550	0
36	20230607	194500	25139560	11550	11550	11550	11550	0
37	20230607	194400	25139560	11550	11550	11550	11550	0
38	20230607	194300	25139560	11550	11550	11550	11550	0
39	20230607	194200	25139560	11550	11550	11550	11550	0
40	20230607	194100	25139560	11550	11550	11550	11550	0
41	20230607	194000	25139560	11550	11550	11550	11550	0
42	20230607	193900	25139560	11550	11550	11550	11550	0
43	20230607	193800	25139560	11550	11550	11550	11550	0
44	20230607	193700	25139560	11550	11550	11550	11550	0
45	20230607	193600	25139560	11550	11550	11550	11550	0
46	20230607	193500	25139560	11550	11550	11550	11550	0
47	20230607	193400	25139560	11550	11550	11550	11550	0
48	20230607	193300	25139560	11550	11550	11550	11550	0
49	20230607	193200	25139560	11550	11550	11550	11550	0
50	20230607	193100	25139560	11550	11550	11550	11550	0
51	20230607	193000	25139560	11550	11550	11550	11550	0
52	20230607	192900	25139560	11550	11550	11550	11550	0
53	20230607	192800	25139560	11550	11550	11550	11550	0
54	20230607	192700	25139560	11550	11550	11550	11550	0
55	20230607	192600	25139560	11550	11550	11550	11550	0
56	20230607	192500	25139560	11550	11550	11550	11550	0
57	20230607	192400	25139560	11550	11550	11550	11550	0
58	20230607	192300	25139560	11550	11550	11550	11550	0
59	20230607	192200	25139560	11550	11550	11550	11550	0
60	20230607	192100	25139560	11550	11550	11550	11550	0
61	20230607	192000	25139560	11550	11550	11550	11550	0
62	20230607	191900	25139560	11550	11550	11550	11550	128
63	20230607	191800	25139560	11550	11550	11550	11550	0
64	20230607	191700	25139560	11550	11550	11550	11550	0
65	20230607	191600	25139560	11550	11550	11550	11550	0
66	20230607	191500	25139560	11550	11550	11550	11550	0
67	20230607	191400	25139560	11550	11550	11550	11550	0
68	20230607	191300	25139560	11550	11550	11550	11550	0
69	20230607	191200	25139560	11550	11550	11550	11550	0
70	20230607	191100	25139560	11550	11550	11550	11550	0
71	20230607	191000	25139560	11550	11550	11550	11550	0
72	20230607	190900	25139560	11550	11550	11550	11550	0
73	20230607	190800	25139560	11550	11550	11550	11550	0
74	20230607	190700	25139560	11550	11550	11550	11550	0
75	20230607	190600	25139560	11550	11550	11550	11550	0
76	20230607	190500	25139560	11550	11550	11550	11550	0
77	20230607	190400	25139560	11550	11550	11550	11550	0
78	20230607	190300	25139560	11550	11550	11550	11550	0
79	20230607	190200	25139560	11550	11550	11550	11550	0
80	20230607	190100	25139560	11550	11550	11550	11550	0
81	20230607	190000	25139560	11550	11550	11550	11550	0
82	20230607	185900	25139560	11550	11550	11550	11550	0
83	20230607	185800	25139560	11550	11550	11550	11550	0
84	20230607	185700	25139560	11550	11550	11550	11550	0
85	20230607	185600	25139560	11550	11550	11550	11550	0
86	20230607	185500	25139560	11550	11550	11550	11550	0
87	20230607	185400	25139560	11550	11550	11550	11550	0
88	20230607	185300	25139560	11550	11550	11550	11550	0
89	20230607	185200	25139560	11550	11550	11550	11550	0
90	20230607	185100	25139560	11550	11550	11550	11550	0
91	20230607	185000	25139560	11550	11550	11550	11550	0
92	20230607	184900	25139560	11550	11550	11550	11550	128
93	20230607	184800	25139560	11550	11550	11550	11550	0
94	20230607	184700	25139560	11550	11550	11550	11550	0
95	20230607	184600	25139560	11550	11550	11550	11550	0
96	20230607	184500	25139560	11550	11550	11550	11550	0
97	20230607	184400	25139560	11550	11550	11550	11550	0
98	20230607	184300	25139560	11550	11550	11550	11550	0
99	20230607	184200	25139560	11550	11550	11550	11550	0
100	20230607	184100	25139560	11550	11550	11550	11550	0
101	20230607	184000	25139560	11550	11550	11550	11550	0
102	20230607	183900	25139560	11550	11550	11550	11550	0
103	20230607	183800	25139560	11550	11550	11550	11550	0
104	20230607	183700	25139560	11550	11550	11550	11550	0
105	20230607	183600	25139560	11550	11550	11550	11550	0
106	20230607	183500	25139560	11550	11550	11550	11550	0
107	20230607	183400	25139560	11550	11550	11550	11550	0
108	20230607	183300	25139560	11550	11550	11550	11550	0
109	20230607	183200	25139560	11550	11550	11550	11550	0
110	20230607	183100	25139560	11550	11550	11550	11550	0
111	20230607	183000	25139560	11550	11550	11550	11550	0
112	20230607	182900	25139560	11550	11550	11550	11550	0
113	20230607	182800	25139560	11550	11550	11550	11550	0
114	20230607	182700	25139560	11550	11550	11550	11550	0
115	20230607	182600	25139560	11550	11550	11550	11550	0
116	20230607	182500	25139560	11550	11550	11550	11550	0
117	20230607	182400	25139560	11550	11550	11550	11550	0
118	20230607	182300	25139560	11550	11550	11550	11550	0
119	20230607	182200	25139560	11550	11550	11550	11550	0
120	20230607	182100	25139560	11550	11550	11550	11550	0
121	20230607	182000	25139560	11550	11550	11550	11550	0
122	20230607	181900	25139560	11550	11550	11550	11550	128
123	20230607	181800	25139560	11550	11550	11550	11550	0
124	20230607	181700	25139560	11550	11550	11550	11550	0
125	20230607	181600	25139560	11550	11550	11550	11550	0
126	20230607	181500	25139560	11550	11550	11550	11550	0
127	20230607	181400	25139560	11550	11550	11550	11550	0
128	20230607	181300	25139560	11550	11550	11550	11550	0
129	20230607	181200	25139560	11550	11550	11550	11550	0
130	20230607	181100	25139560	11550	11550	11550	11550	0
131	20230607	181000	25139560	11550	11550	11550	11550	0
132	20230607	180900	25139560	11550	11550	11550	11550	0
133	20230607	180800	25139560	11550	11550	11550	11550	0
134	20230607	180700	25139560	11550	11550	11550	11550	0
135	20230607	180600	25139560	11550	11550	11550	11550	0
136	20230607	180500	25139560	11550	11550	11550	11550	0
137	20230607	180400	25139560	11550	11550	11550	11550	0
138	20230607	180300	25139560	11550	11550	11550	11550	0
139	20230607	180200	25139560	11550	11550	11550	11550	0
140	20230607	180100	25139560	11550	11550	11550	11550	0
141	20230607	180000	25139560	11550	11550	11550	11550	0
142	20230607	175900	25139560	11550	11550	11550	11550	0
143	20230607	175800	25139560	11550	11550	11550	11550	0
144	20230607	175700	25139560	11550	11550	11550	11550	0
145	20230607	175600	25139560	11550	11550	11550	11550	0
146	20230607	175500	25139560	11550	11550	11550	11550	0
147	20230607	175400	25139560	11550	11550	11550	11550	0
148	20230607	175300	25139560	11550	11550	11550	11550	0
149	20230607	175200	25139560	11550	11550	11550	11550	0
150	20230607	175100	25139560	11550	11550	11550	11550	0
151	20230607	175000	25139560	11550	11550	11550	11550	0
152	20230607	174900	25139560	11550	11550	11550	11550	128
153	20230607	174800	25139560	11550	11550	11550	11550	0
154	20230607	174700	25139560	11550	11550	11550	11550	0
155	20230607	174600	25139560	11550	11550	11550	11550	0
156	20230607	174500	25139560	11550	11550	11550	11550	0
157	20230607	174400	25139560	11550	11550	11550	11550	0
158	20230607	174300	25139560	11550	11550	11550	11550	0
159	20230607	174200	25139560	11550	11550	11550	11550	0
160	20230607	174100	25139560	11550	11550	11550	11550	0
161	20230607	174000	25139560	11550	11550	11550	11550	0
162	20230607	173900	25139560	11550	11550	11550	11550	0
163	20230607	173800	25139560	11550	11550	11550	11550	0
164	20230607	173700	25139560	11550	11550	11550	11550	0
165	20230607	173600	25139560	11550	11550	11550	11550	0
166	20230607	173500	25139560	11550	11550	11550	11550	0
167	20230607	173400	25139560	11550	11550	11550	11550	0
168	20230607	173300	25139560	11550	11550	11550	11550	0
169	20230607	173200	25139560	11550	11550	11550	11550	0
170	20230607	173100	25139560	11550	11550	11550	11550	0
171	20230607	173000	25139560	11550	11550	11550	11550	0
172	20230607	172900	25139560	11550	11550	11550	11550	0
173	20230607	172800	25139560	11550	11550	11550	11550	0
174	20230607	172700	25139560	11550	11550	11550	11550	0
175	20230607	172600	25139560	11550	11550	11550	11550	0
176	20230607	172500	25139560	11550	11550	11550	11550	0
177	20230607	172400	25139560	11550	11550	11550	11550	0
178	20230607	172300	25139560	11550	11550	11550	11550	0
179	20230607	172200	25139560	11550	11550	11550	11550	0
180	20230607	172100	25139560	11550	11550	11550	11550	0
181	20230607	172000	25139560	11550	11550	11550	11550	0
182	20230607	171900	25139560	11550	11550	11550	11550	128
183	20230607	171800	25139560	11550	11550	11550	11550	0
184	20230607	171700	25139560	11550	11550	11550	11550	0
185	20230607	171600	25139560	11550	11550	11550	11550	0
186	20230607	171500	25139560	11550	11550	11550	11550	0
187	20230607	171400	25139560	11550	11550	11550	11550	0
188	20230607	171300	25139560	11550	11550	11550	11550	0
189	20230607	171200	25139560	11550	11550	11550	11550	0
190	20230607	171100	25139560	11550	11550	11550	11550	0
191	20230607	171000	25139560	11550	11550	11550	11550	0
192	20230607	170900	25139560	11550	11550	11550	11550	0
193	20230607	170800	25139560	11550	11550	11550	11550	0
194	20230607	170700	25139560	11550	11550	11550	11550	0
195	20230607	170600	25139560	11550	11550	11550	11550	0
196	20230607	170500	25139560	11550	11550	11550	11550	0
197	20230607	170400	25139560	11550	11550	11550	11550	0
198	20230607	170300	25139560	11550	11550	11550	11550	0
199	20230607	170200	25139560	11550	11550	11550	11550	0
200	20230607	170100	25139560	11550	11550	11550	11550	0
201	20230607	170000	25139560	11550	11550	11550	11550	0
202	20230607	165900	25139560	11550	11550	11550	11550	0
203	20230607	165800	25139560	11550	11550	11550	11550	0
204	20230607	165700	25139560	11550	11550	11550	11550	0
205	20230607	165600	25139560	11550	11550	11550	11550	0
206	20230607	165500	25139560	11550	11550	11550	11550	0
207	20230607	165400	25139560	11550	11550	11550	11550	0
208	20230607	165300	25139560	11550	11550	11550	11550	0
209	20230607	165200	25139560	11550	11550	11550	11550	0
210	20230607	165100	25139560	11550	11550	11550	11550	0
211	20230607	165000	25139560	11550	11550	11550	11550	0
212	20230607	164900	25139560	11550	11550	11550	11550	128
213	20230607	164800	25139560	11550	11550	11550	11550	0
214	20230607	164700	25139560	11550	11550	11550	11550	0
215	20230607	164600	25139560	11550	11550	11550	11550	0
216	20230607	164500	25139560	11550	11550	11550	11550	0
217	20230607	164400	25139560	11550	11550	11550	11550	0
218	20230607	164300	25139560	11550	11550	11550	11550	0
219	20230607	164200	25139560	11550	11550	11550	11550	0
220	20230607	164100	25139560	11550	11550	11550	11550	0
221	20230607	164000	25139560	11550	11550	11550	11550	0
222	20230607	163900	25139560	11550	11550	11550	11550	0
223	20230607	163800	25139560	11550	11550	11550	11550	0
224	20230607	163700	25139560	11550	11550	11550	11550	0
225	20230607	163600	25139560	11550	11550	11550	11550	0
226	20230607	163500	25139560	11550	11550	11550	11550	0
227	20230607	163400	25139560	11550	11550	11550	11550	0
228	20230607	163300	25139560	11550	11550	11550	11550	0
229	20230607	163200	25139560	11550	11550	11550	11550	0
230	20230607	163100	25139560	11550	11550	11550	11550	0
231	20230607	163000	25139560	11550	11550	11550	11550	0
232	20230607	162900	25139560	11550	11550	11550	11550	0
233	20230607	162800	25139560	11550	11550	11550	11550	0
234	20230607	162700	25139560	11550	11550	11550	11550	0
235	20230607	162600	25139560	11550	11550	11550	11550	0
236	20230607	162500	25139560	11550	11550	11550	11550	0
237	20230607	162400	25139560	11550	11550	11550	11550	0
238	20230607	162300	25139560	11550	11550	11550	11550	0
239	20230607	162200	25139560	11550	11550	11550	11550	0
240	20230607	162100	25139560	11550	11550	11550	11550	0
241	20230607	162000	25139560	11550	11550	11550	11550	0
242	20230607	161900	25139560	11550	11550	11550	11550	128
243	20230607	161800	25139560	11550	11550	11550	11550	0
244	20230607	161700	25139560	11550	11550	11550	11550	0
245	20230607	161600	25139560	11550	11550	11550	11550	0
246	20230607	161500	25139560	11550	11550	11550	11550	0
247	20230607	161400	25139560	11550	11550	11550	11550	0
248	20230607	161300	25139560	11550	11550	11550	11550	0
249	20230607	161200	25139560	11550	11550	11550	11550	0
250	20230607	161100	25139560	11550	11550	11550	11550	0
251	20230607	161000	25139560	11550	11550	11550	11550	0
252	20230607	160900	25139560	11550	11550	11550	11550	0
253	20230607	160800	25139560	11550	11550	11550	11550	0
254	20230607	160700	25139560	11550	11550	11550	11550	0
255	20230607	160600	25139560	11550	11550	11550	11550	0
256	20230607	160500	25139560	11550	11550	11550	11550	0
257	20230607	160400	25139560	11550	11550	11550	11550	0
258	20230607	160300	25139560	11550	11550	11550	11550	0
259	20230607	160200	25139560	11550	11550	11550	11550	0
260	20230607	160100	25139560	11550	11550	11550	11550	0
261	20230607	160000	25139560	11550	11550	11550	11550	0
262	20230607	155900	25139560	11550	11550	11550	11550	0
263	20230607	155800	25139560	11550	11550	11550	11550	0
264	20230607	155700	25139560	11550	11550	11550	11550	0
265	20230607	155600	25139560	11550	11550	11550	11550	0
266	20230607	155500	25139560	11550	11550	11550	11550	0
267	20230607	155400	25139560	11550	11550	11550	11550	0
268	20230607	155300	25139560	11550	11550	11550	11550	0
269	20230607	155200	25139560	11550	11550	11550	11550	0
270	20230607	155100	25139560	11550	11550	11550	11550	0
271	20230607	155000	25139560	11550	11550	11550	11550	0
272	20230607	154900	25139560	11550	11550	11550	11550	128
273	20230607	154800	25139560	11550	11550	11550	11550	0
274	20230607	154700	25139560	11550	11550	11550	11550	0
275	20230607	154600	25139560	11550	11550	11550	11550	0
276	20230607	154500	25139560	11550	11550	11550	11550	0
277	20230607	154400	25139560	11550	11550	11550	11550	0
278	20230607	154300	25139560	11550	11550	11550	11550	0
279	20230607	154200	25139560	11550	11550	11550	11550	0
280	20230607	154100	25139560	11550	11550	11550	11550	0
281	20230607	154000	25139560	11550	11550	11550	11550	0
282	20230607	153900	25139560	11550	11550	11550	11550	0
283	20230607	153800	25139560	11550	11550	11550	11550	0
284	20230607	153700	25139560	11550	11550	11550	11550	0
285	20230607	153600	25139560	11550	11550	11550	11550	0
286	20230607	153500	25139560	11550	11550	11550	11550	0
287	20230607	153400	25139560	11550	11550	11550	11550	0
288	20230607	153300	25139560	11550	11550	11550	11550	0
289	20230607	153200	25139560	11550	11550	11550	11550	0
290	20230607	153100	25139560	11550	11550	11550	11550	0
291	20230607	153000	25139560	11550	11550	11550	11550	128
292	20230607	152900	23661160	11550	11550	11550	11550	0
293	20230607	152800	23661160	11550	11550	11550	11550	0
294	20230607	152700	23661160	11550	11550	11550	11550	0
295	20230607	152600	23661160	11550	11550	11550	11550	0
296	20230607	152500	23661160	11550	11550	11550	11550	0
297	20230607	152400	23661160	11550	11550	11550	11550	0
298	20230607	152300	23661160	11550	11550	11550	11550	0
299	20230607	152200	23661160	11550	11550	11550	11550	0
300	20230607	152100	23661160	11550	11550	11550	11550	0
301	20230607	152000	23661160	11550	11550	11550	11550	0
302	20230607	151900	23661160	11550	11550	11550	11550	0
303	20230607	151800	23661160	11550	11550	11550	11550	0
304	20230607	151700	23661160	11550	11550	11550	11550	1
305	20230607	151600	23649610	11570	11570	11570	11570	0
306	20230607	151500	23649610	11570	11570	11570	11570	0
307	20230607	151400	23649610	11570	11570	11570	11570	0
308	20230607	151300	23649610	11570	11570	11570	11570	0
309	20230607	151200	23649610	11570	11570	11570	11570	1
310	20230607	151100	23638040	11550	11550	11550	11550	0
311	20230607	151000	23638040	11550	11550	11550	11550	1
312	20230607	150900	23626490	11570	11570	11570	11570	0
313	20230607	150800	23626490	11570	11570	11570	11570	0
314	20230607	150700	23626490	11570	11570	11570	11570	0
315	20230607	150600	23626490	11570	11570	11570	11570	0
316	20230607	150500	23626490	11570	11570	11570	11570	0
317	20230607	150400	23626490	11570	11550	11570	11550	9
318	20230607	150300	23522380	11570	11570	11570	11570	16
319	20230607	150200	23337260	11550	11550	11550	11550	0
320	20230607	150100	23337260	11550	11550	11550	11550	0
321	20230607	150000	23337260	11550	11550	11550	11550	0
322	20230607	145900	23337260	11550	11550	11550	11550	0
323	20230607	145800	23337260	11550	11550	11550	11550	0
324	20230607	145700	23337260	11550	11550	11550	11550	1
325	20230607	145600	23325710	11550	11550	11550	11550	0
326	20230607	145500	23325710	11550	11550	11550	11550	0
327	20230607	145400	23325710	11550	11550	11550	11550	0
328	20230607	145300	23325710	11550	11550	11550	11550	0
329	20230607	145200	23325710	11550	11550	11550	11550	0
330	20230607	145100	23325710	11550	11550	11550	11550	1
331	20230607	145000	23314160	11550	11550	11550	11550	0
332	20230607	144900	23314160	11550	11550	11550	11550	0
333	20230607	144800	23314160	11550	11550	11550	11550	0
334	20230607	144700	23314160	11550	11550	11550	11550	0
335	20230607	144600	23314160	11550	11550	11550	11550	0
336	20230607	144500	23314160	11550	11550	11550	11550	1
337	20230607	144400	23302610	11550	11550	11550	11550	0
338	20230607	144300	23302610	11550	11550	11550	11550	0
339	20230607	144200	23302610	11550	11550	11550	11550	0
340	20230607	144100	23302610	11550	11550	11550	11550	0
341	20230607	144000	23302610	11550	11550	11550	11550	0
342	20230607	143900	23302610	11550	11550	11550	11550	0
343	20230607	143800	23302610	11550	11550	11550	11550	1
344	20230607	143700	23291060	11550	11550	11550	11550	0
345	20230607	143600	23291060	11550	11550	11550	11550	0
346	20230607	143500	23291060	11550	11550	11550	11550	0
347	20230607	143400	23291060	11550	11550	11550	11550	0
348	20230607	143300	23291060	11550	11550	11550	11550	0
349	20230607	143200	23291060	11550	11550	11550	11550	1
350	20230607	143100	23279510	11550	11550	11550	11550	0
351	20230607	143000	23279510	11550	11550	11550	11550	0
352	20230607	142900	23279510	11550	11550	11550	11550	0
353	20230607	142800	23279510	11550	11550	11550	11550	0
354	20230607	142700	23279510	11550	11550	11550	11550	0
355	20230607	142600	23279510	11550	11550	11550	11550	33
356	20230607	142500	22898360	11550	11550	11550	11550	1
357	20230607	142400	22886810	11550	11550	11550	11550	0
358	20230607	142300	22886810	11550	11550	11550	11550	0
359	20230607	142200	22886810	11550	11550	11550	11550	0
360	20230607	142100	22886810	11550	11550	11550	11550	0
361	20230607	142000	22886810	11550	11550	11550	11550	0
362	20230607	141900	22886810	11550	11550	11550	11550	1
363	20230607	141800	22875260	11550	11550	11550	11550	0
364	20230607	141700	22875260	11550	11550	11550	11550	0
365	20230607	141600	22875260	11550	11550	11550	11550	0
366	20230607	141500	22875260	11550	11550	11550	11550	0
367	20230607	141400	22875260	11550	11550	11550	11550	0
368	20230607	141300	22875260	11550	11550	11550	11550	0
369	20230607	141200	22875260	11550	11550	11550	11550	1
370	20230607	141100	22863710	11560	11560	11560	11560	0
371	20230607	141000	22863710	11560	11560	11560	11560	0
372	20230607	140900	22863710	11560	11560	11560	11560	0
373	20230607	140800	22863710	11560	11560	11560	11560	0
374	20230607	140700	22863710	11560	11560	11560	11560	0
375	20230607	140600	22863710	11560	11560	11560	11560	1
376	20230607	140500	22852150	11550	11550	11550	11550	0
377	20230607	140400	22852150	11550	11550	11550	11550	0
378	20230607	140300	22852150	11550	11550	11550	11550	0
379	20230607	140200	22852150	11550	11550	11550	11550	0
380	20230607	140100	22852150	11550	11550	11550	11550	0
381	20230607	140000	22852150	11550	11550	11550	11550	1
382	20230607	135900	22840600	11550	11550	11550	11550	0
383	20230607	135800	22840600	11550	11550	11550	11550	0
384	20230607	135700	22840600	11550	11550	11550	11550	0
385	20230607	135600	22840600	11550	11550	11550	11550	0
386	20230607	135500	22840600	11550	11550	11550	11550	0
387	20230607	135400	22840600	11550	11550	11550	11550	0
388	20230607	135300	22840600	11550	11550	11550	11550	1
389	20230607	135200	22829050	11550	11550	11550	11550	0
390	20230607	135100	22829050	11550	11550	11550	11550	0
391	20230607	135000	22829050	11550	11550	11550	11550	0
392	20230607	134900	22829050	11550	11550	11550	11550	0
393	20230607	134800	22829050	11550	11550	11550	11550	0
394	20230607	134700	22829050	11550	11550	11550	11550	51
395	20230607	134600	22240000	11550	11550	11550	11550	0
396	20230607	134500	22240000	11550	11550	11550	11550	0
397	20230607	134400	22240000	11550	11550	11550	11550	0
398	20230607	134300	22240000	11550	11550	11550	11550	0
399	20230607	134200	22240000	11550	11550	11550	11550	0
400	20230607	134100	22240000	11550	11550	11550	11550	1
401	20230607	134000	22228450	11570	11570	11570	11570	0
402	20230607	133900	22228450	11570	11570	11570	11570	0
403	20230607	133800	22228450	11570	11570	11570	11570	0
404	20230607	133700	22228450	11570	11570	11570	11570	0
405	20230607	133600	22228450	11570	11570	11570	11570	0
406	20230607	133500	22228450	11570	11570	11570	11570	0
407	20230607	133400	22228450	11570	11570	11570	11570	0
408	20230607	133300	22228450	11570	11570	11570	11570	0
409	20230607	133200	22228450	11570	11570	11570	11570	0
410	20230607	133100	22228450	11570	11570	11570	11570	0
411	20230607	133000	22228450	11570	11570	11570	11570	0
412	20230607	132900	22228450	11570	11570	11570	11570	0
413	20230607	132800	22228450	11570	11570	11570	11570	0
414	20230607	132700	22228450	11570	11570	11570	11570	0
415	20230607	132600	22228450	11570	11570	11570	11570	0
416	20230607	132500	22228450	11570	11570	11570	11570	8
417	20230607	132400	22135890	11570	11570	11570	11570	0
418	20230607	132300	22135890	11570	11570	11570	11570	0
419	20230607	132200	22135890	11570	11570	11570	11570	0
420	20230607	132100	22135890	11570	11570	11570	11570	0
421	20230607	132000	22135890	11570	11570	11570	11570	0
422	20230607	131900	22135890	11570	11570	11570	11570	0
423	20230607	131800	22135890	11570	11570	11570	11570	0
424	20230607	131700	22135890	11570	11570	11570	11570	0
425	20230607	131600	22135890	11570	11570	11570	11570	0
426	20230607	131500	22135890	11570	11570	11570	11570	0
427	20230607	131400	22135890	11570	11570	11570	11570	0
428	20230607	131300	22135890	11570	11570	11570	11570	0
429	20230607	131200	22135890	11570	11570	11570	11570	0
430	20230607	131100	22135890	11570	11570	11570	11570	0
431	20230607	131000	22135890	11570	11570	11570	11570	0
432	20230607	130900	22135890	11570	11570	11570	11570	0
433	20230607	130800	22135890	11570	11570	11570	11570	0
434	20230607	130700	22135890	11570	11570	11570	11570	0
435	20230607	130600	22135890	11570	11570	11570	11570	0
436	20230607	130500	22135890	11570	11570	11570	11570	0
437	20230607	130400	22135890	11570	11570	11570	11570	0
438	20230607	130300	22135890	11570	11570	11570	11570	0
439	20230607	130200	22135890	11570	11570	11570	11570	34
440	20230607	130100	21742510	11570	11570	11570	11570	0
441	20230607	130000	21742510	11570	11570	11570	11570	0
442	20230607	125900	21742510	11570	11570	11570	11570	0
443	20230607	125800	21742510	11570	11570	11570	11570	0
444	20230607	125700	21742510	11570	11570	11570	11570	0
445	20230607	125600	21742510	11570	11570	11570	11570	129
446	20230607	125500	20249980	11570	11570	11570	11570	0
447	20230607	125400	20249980	11570	11570	11570	11570	0
448	20230607	125300	20249980	11570	11570	11570	11570	0
449	20230607	125200	20249980	11570	11570	11570	11570	26
450	20230607	125100	19949160	11520	11520	11520	11520	0
451	20230607	125000	19949160	11520	11520	11520	11520	0
452	20230607	124900	19949160	11520	11520	11520	11520	0
453	20230607	124800	19949160	11520	11520	11520	11520	0
454	20230607	124700	19949160	11520	11520	11520	11520	0
455	20230607	124600	19949160	11520	11520	11520	11520	0
456	20230607	124500	19949160	11520	11520	11520	11520	0
457	20230607	124400	19949160	11520	11520	11520	11520	0
458	20230607	124300	19949160	11520	11520	11520	11520	0
459	20230607	124200	19949160	11520	11520	11520	11520	0
460	20230607	124100	19949160	11520	11520	11520	11520	0
461	20230607	124000	19949160	11520	11520	11520	11520	0
462	20230607	123900	19949160	11520	11520	11520	11520	7
463	20230607	123800	19868520	11520	11520	11520	11520	0
464	20230607	123700	19868520	11520	11520	11520	11520	0
465	20230607	123600	19868520	11520	11520	11520	11520	0
466	20230607	123500	19868520	11520	11520	11520	11520	0
467	20230607	123400	19868520	11520	11520	11520	11520	0
468	20230607	123300	19868520	11520	11520	11520	11520	0
469	20230607	123200	19868520	11520	11520	11520	11520	0
470	20230607	123100	19868520	11520	11520	11520	11520	0
471	20230607	123000	19868520	11520	11520	11520	11520	0
472	20230607	122900	19868520	11520	11520	11520	11520	0
473	20230607	122800	19868520	11520	11520	11520	11520	0
474	20230607	122700	19868520	11520	11520	11520	11520	0
475	20230607	122600	19868520	11520	11520	11520	11520	0
476	20230607	122500	19868520	11520	11520	11520	11520	0
477	20230607	122400	19868520	11520	11520	11520	11520	0
478	20230607	122300	19868520	11520	11520	11520	11520	0
479	20230607	122200	19868520	11520	11520	11520	11520	0
480	20230607	122100	19868520	11520	11520	11520	11520	0
481	20230607	122000	19868520	11520	11520	11520	11520	0
482	20230607	121900	19868520	11520	11520	11520	11520	0
483	20230607	121800	19868520	11520	11520	11520	11520	0
484	20230607	121700	19868520	11520	11520	11520	11520	0
485	20230607	121600	19868520	11520	11520	11520	11520	0
486	20230607	121500	19868520	11520	11520	11520	11520	0
487	20230607	121400	19868520	11520	11520	11520	11520	0
488	20230607	121300	19868520	11520	11520	11520	11520	0
489	20230607	121200	19868520	11520	11520	11520	11520	0
490	20230607	121100	19868520	11520	11520	11520	11520	0
491	20230607	121000	19868520	11520	11520	11520	11520	0
492	20230607	120900	19868520	11520	11520	11520	11520	0
493	20230607	120800	19868520	11520	11520	11520	11520	0
494	20230607	120700	19868520	11520	11520	11520	11520	0
495	20230607	120600	19868520	11520	11520	11520	11520	0
496	20230607	120500	19868520	11520	11520	11520	11520	0
497	20230607	120400	19868520	11520	11520	11520	11520	0
498	20230607	120300	19868520	11520	11520	11520	11520	0
499	20230607	120200	19868520	11520	11520	11520	11520	0
500	20230607	120100	19868520	11520	11520	11520	11520	0
501	20230607	120000	19868520	11520	11520	11520	11520	0
502	20230607	115900	19868520	11520	11520	11520	11520	0
503	20230607	115800	19868520	11520	11520	11520	11520	0
504	20230607	115700	19868520	11520	11520	11520	11520	0
505	20230607	115600	19868520	11520	11520	11520	11520	0
506	20230607	115500	19868520	11520	11520	11520	11520	0
507	20230607	115400	19868520	11520	11520	11520	11520	0
508	20230607	115300	19868520	11520	11520	11520	11520	0
509	20230607	115200	19868520	11520	11520	11520	11520	0
510	20230607	115100	19868520	11520	11520	11520	11520	0
511	20230607	115000	19868520	11520	11520	11520	11520	0
512	20230607	114900	19868520	11520	11520	11520	11520	0
513	20230607	114800	19868520	11520	11520	11520	11520	0
514	20230607	114700	19868520	11520	11520	11520	11520	0
515	20230607	114600	19868520	11520	11520	11520	11520	0
516	20230607	114500	19868520	11520	11520	11520	11520	0
517	20230607	114400	19868520	11520	11520	11520	11520	0
518	20230607	114300	19868520	11520	11520	11520	11520	0
519	20230607	114200	19868520	11520	11520	11520	11520	0
520	20230607	114100	19868520	11520	11520	11520	11520	0
521	20230607	114000	19868520	11520	11520	11520	11520	0
522	20230607	113900	19868520	11520	11520	11520	11520	0
523	20230607	113800	19868520	11520	11520	11520	11520	0
524	20230607	113700	19868520	11520	11520	11520	11520	0
525	20230607	113600	19868520	11520	11520	11520	11520	0
526	20230607	113500	19868520	11520	11520	11520	11520	0
527	20230607	113400	19868520	11520	11520	11520	11520	9
528	20230607	113300	19764840	11520	11520	11520	11520	0
529	20230607	113200	19764840	11520	11520	11520	11520	0
530	20230607	113100	19764840	11520	11520	11520	11520	0
531	20230607	113000	19764840	11520	11520	11520	11520	0
532	20230607	112900	19764840	11520	11520	11520	11520	0
533	20230607	112800	19764840	11520	11520	11520	11520	0
534	20230607	112700	19764840	11520	11520	11520	11520	0
535	20230607	112600	19764840	11520	11520	11520	11520	0
536	20230607	112500	19764840	11520	11520	11520	11520	0
537	20230607	112400	19764840	11520	11520	11520	11520	0
538	20230607	112300	19764840	11520	11520	11520	11520	0
539	20230607	112200	19764840	11520	11520	11520	11520	0
540	20230607	112100	19764840	11520	11520	11520	11520	0
541	20230607	112000	19764840	11520	11520	11520	11520	0
542	20230607	111900	19764840	11520	11520	11520	11520	0
543	20230607	111800	19764840	11520	11520	11520	11520	0
544	20230607	111700	19764840	11520	11520	11520	11520	0
545	20230607	111600	19764840	11520	11520	11520	11520	0
546	20230607	111500	19764840	11520	11520	11520	11520	0
547	20230607	111400	19764840	11520	11520	11520	11520	0
548	20230607	111300	19764840	11520	11520	11520	11520	0
549	20230607	111200	19764840	11520	11520	11520	11520	0
550	20230607	111100	19764840	11520	11520	11520	11520	0
551	20230607	111000	19764840	11520	11520	11520	11520	0
552	20230607	110900	19764840	11520	11520	11520	11520	0
553	20230607	110800	19764840	11520	11520	11520	11520	0
554	20230607	110700	19764840	11520	11520	11520	11520	0
555	20230607	110600	19764840	11520	11520	11520	11520	0
556	20230607	110500	19764840	11520	11520	11520	11520	0
557	20230607	110400	19764840	11520	11520	11520	11520	0
558	20230607	110300	19764840	11520	11520	11520	11520	0
559	20230607	110200	19764840	11520	11520	11520	11520	0
560	20230607	110100	19764840	11520	11520	11520	11520	0
561	20230607	110000	19764840	11520	11520	11520	11520	9
562	20230607	105900	19661160	11570	11570	11570	11570	1
563	20230607	105800	19649590	11520	11520	11520	11520	0
564	20230607	105700	19649590	11520	11520	11520	11520	0
565	20230607	105600	19649590	11520	11520	11520	11520	0
566	20230607	105500	19649590	11520	11520	11520	11520	0
567	20230607	105400	19649590	11520	11520	11520	11520	0
568	20230607	105300	19649590	11520	11520	11520	11520	9
569	20230607	105200	19545910	11530	11530	11530	11530	0
570	20230607	105100	19545910	11530	11530	11530	11530	0
571	20230607	105000	19545910	11530	11530	11530	11530	0
572	20230607	104900	19545910	11530	11530	11530	11530	0
573	20230607	104800	19545910	11530	11530	11530	11530	0
574	20230607	104700	19545910	11530	11530	11530	11530	0
575	20230607	104600	19545910	11530	11530	11530	11530	0
576	20230607	104500	19545910	11530	11530	11530	11530	512
577	20230607	104400	13642550	11530	11530	11530	11530	5
578	20230607	104300	13584900	11530	11530	11530	11530	0
579	20230607	104200	13584900	11530	11530	11530	11530	0
580	20230607	104100	13584900	11530	11530	11530	11530	0
581	20230607	104000	13584900	11530	11530	11530	11530	0
582	20230607	103900	13584900	11530	11530	11530	11530	0
583	20230607	103800	13584900	11530	11530	11530	11530	0
584	20230607	103700	13584900	11530	11530	11530	11530	0
585	20230607	103600	13584900	11530	11530	11530	11530	0
586	20230607	103500	13584900	11530	11530	11530	11530	0
587	20230607	103400	13584900	11530	11530	11530	11530	0
588	20230607	103300	13584900	11530	11530	11530	11530	13
589	20230607	103200	13435010	11560	11560	11560	11560	0
590	20230607	103100	13435010	11560	11560	11560	11560	0
591	20230607	103000	13435010	11560	11560	11560	11560	0
592	20230607	102900	13435010	11560	11560	11560	11560	0
593	20230607	102800	13435010	11560	11560	11560	11560	0
594	20230607	102700	13435010	11560	11560	11560	11560	0
595	20230607	102600	13435010	11560	11560	11560	11560	0
596	20230607	102500	13435010	11560	11560	11560	11560	0
597	20230607	102400	13435010	11560	11560	11560	11560	0
598	20230607	102300	13435010	11560	11560	11560	11560	0
599	20230607	102200	13435010	11560	11560	11560	11560	0
600	20230607	102100	13435010	11560	11560	11560	11560	0
601	20230607	102000	13435010	11560	11560	11560	11560	0
602	20230607	101900	13435010	11560	11560	11560	11560	0
603	20230607	101800	13435010	11560	11560	11560	11560	0
604	20230607	101700	13435010	11560	11560	11560	11560	0
605	20230607	101600	13435010	11560	11540	11560	11540	500
606	20230607	101500	7656940	11540	11540	11540	11540	1
607	20230607	101400	7645400	11540	11540	11540	11540	0
608	20230607	101300	7645400	11540	11540	11540	11540	0
609	20230607	101200	7645400	11540	11540	11540	11540	0
610	20230607	101100	7645400	11540	11540	11540	11540	10
611	20230607	101000	7530000	11530	11530	11530	11530	0
612	20230607	100900	7530000	11530	11530	11530	11530	0
613	20230607	100800	7530000	11530	11530	11530	11530	0
614	20230607	100700	7530000	11530	11530	11530	11530	0
615	20230607	100600	7530000	11530	11530	11530	11530	0
616	20230607	100500	7530000	11530	11530	11530	11530	0
617	20230607	100400	7530000	11530	11530	11530	11530	25
618	20230607	100300	7241750	11540	11540	11540	11540	0
619	20230607	100200	7241750	11540	11540	11540	11540	0
620	20230607	100100	7241750	11540	11540	11540	11540	0
621	20230607	100000	7241750	11540	11540	11540	11540	1
622	20230607	095900	7230210	11540	11540	11540	11540	0
623	20230607	095800	7230210	11540	11540	11540	11540	0
624	20230607	095700	7230210	11540	11540	11540	11540	0
625	20230607	095600	7230210	11540	11540	11540	11540	20
626	20230607	095500	6999410	11540	11540	11540	11540	0
627	20230607	095400	6999410	11540	11540	11540	11540	1
628	20230607	095300	6987870	11540	11540	11540	11540	0
629	20230607	095200	6987870	11540	11540	11540	11540	0
630	20230607	095100	6987870	11540	11540	11540	11540	0
631	20230607	095000	6987870	11540	11540	11540	11540	0
632	20230607	094900	6987870	11540	11540	11540	11540	0
633	20230607	094800	6987870	11540	11540	11540	11540	0
634	20230607	094700	6987870	11540	11540	11540	11540	0
635	20230607	094600	6987870	11540	11540	11540	11540	0
636	20230607	094500	6987870	11540	11540	11540	11540	0
637	20230607	094400	6987870	11540	11540	11540	11540	0
638	20230607	094300	6987870	11540	11540	11540	11540	0
639	20230607	094200	6987870	11540	11540	11540	11540	0
640	20230607	094100	6987870	11540	11540	11540	11540	0
641	20230607	094000	6987870	11540	11540	11540	11540	0
642	20230607	093900	6987870	11540	11540	11540	11540	0
643	20230607	093800	6987870	11540	11540	11540	11540	0
644	20230607	093700	6987870	11540	11540	11540	11540	0
645	20230607	093600	6987870	11540	11540	11540	11540	10
646	20230607	093500	6872470	11520	11520	11520	11520	10
647	20230607	093400	6757270	11540	11540	11540	11540	2
648	20230607	093300	6734190	11540	11540	11540	11540	0
649	20230607	093200	6734190	11540	11540	11540	11540	0
650	20230607	093100	6734190	11540	11540	11540	11540	5
651	20230607	093000	6676490	11540	11540	11540	11540	0
652	20230607	092900	6676490	11540	11540	11540	11540	0
653	20230607	092800	6676490	11540	11540	11540	11540	0
654	20230607	092700	6676490	11540	11540	11540	11540	0
655	20230607	092600	6676490	11540	11540	11540	11540	1
656	20230607	092500	6664950	11500	11500	11500	11500	0
657	20230607	092400	6664950	11500	11500	11500	11500	0
658	20230607	092300	6664950	11500	11500	11500	11500	0
659	20230607	092200	6664950	11500	11500	11500	11500	0
660	20230607	092100	6664950	11500	11500	11500	11500	0
661	20230607	092000	6664950	11500	11530	11530	11500	500
662	20230607	091900	913410	11530	11530	11530	11530	0
663	20230607	091800	913410	11530	11530	11530	11530	0
664	20230607	091700	913410	11530	11530	11530	11530	0
665	20230607	091600	913410	11530	11530	11530	11530	5
666	20230607	091500	855760	11540	11540	11540	11540	10
667	20230607	091400	740360	11560	11560	11560	11560	5
668	20230607	091300	682560	11600	11600	11600	11600	0
669	20230607	091200	682560	11600	11600	11600	11600	0
670	20230607	091100	682560	11600	11600	11600	11600	0
671	20230607	091000	682560	11600	11600	11600	11600	0
672	20230607	090900	682560	11600	11600	11600	11600	0
673	20230607	090800	682560	11600	11600	11600	11600	0
674	20230607	090700	682560	11600	11600	11600	11600	0
675	20230607	090600	682560	11600	11600	11600	11600	1
676	20230607	090500	670960	11620	11620	11620	11620	0
677	20230607	090400	670960	11620	11620	11620	11620	0
678	20230607	090300	670960	11620	11620	11620	11620	8
679	20230607	090200	578000	11560	11560	11560	11560	5
680	20230607	090100	520200	11560	11560	11560	11560	0
681	20230607	090000	520200	11560	11560	11560	11560	45