KissMeData/003300/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184000	34371340	11560	11560	11560	11560	924
3	20230605	183900	34371340	11560	11560	11560	11560	0
4	20230605	183800	34371340	11560	11560	11560	11560	0
5	20230605	183700	34371340	11560	11560	11560	11560	0
6	20230605	183600	34371340	11560	11560	11560	11560	0
7	20230605	183500	34371340	11560	11560	11560	11560	0
8	20230605	183400	34371340	11560	11560	11560	11560	0
9	20230605	183300	34371340	11560	11560	11560	11560	0
10	20230605	183200	34371340	11560	11560	11560	11560	0
11	20230605	183100	34371340	11560	11560	11560	11560	0
12	20230605	183000	34371340	11560	11560	11560	11560	0
13	20230605	182900	34371340	11560	11560	11560	11560	0
14	20230605	182800	34371340	11560	11560	11560	11560	0
15	20230605	182700	34371340	11560	11560	11560	11560	0
16	20230605	182600	34371340	11560	11560	11560	11560	0
17	20230605	182500	34371340	11560	11560	11560	11560	0
18	20230605	182400	34371340	11560	11560	11560	11560	0
19	20230605	182300	34371340	11560	11560	11560	11560	0
20	20230605	182200	34371340	11560	11560	11560	11560	0
21	20230605	182100	34371340	11560	11560	11560	11560	0
22	20230605	182000	34371340	11560	11560	11560	11560	0
23	20230605	181900	34371340	11560	11560	11560	11560	0
24	20230605	181800	34371340	11560	11560	11560	11560	0
25	20230605	181700	34371340	11560	11560	11560	11560	0
26	20230605	181600	34371340	11560	11560	11560	11560	0
27	20230605	181500	34371340	11560	11560	11560	11560	0
28	20230605	181400	34371340	11560	11560	11560	11560	0
29	20230605	181300	34371340	11560	11560	11560	11560	0
30	20230605	181200	34371340	11560	11560	11560	11560	0
31	20230605	181100	34371340	11560	11560	11560	11560	0
32	20230605	181000	34371340	11560	11560	11560	11560	924
33	20230605	180900	34371340	11560	11560	11560	11560	0
34	20230605	180800	34371340	11560	11560	11560	11560	0
35	20230605	180700	34371340	11560	11560	11560	11560	0
36	20230605	180600	34371340	11560	11560	11560	11560	0
37	20230605	180500	34371340	11560	11560	11560	11560	0
38	20230605	180400	34371340	11560	11560	11560	11560	0
39	20230605	180300	34371340	11560	11560	11560	11560	0
40	20230605	180200	34371340	11560	11560	11560	11560	0
41	20230605	180100	34371340	11560	11560	11560	11560	0
42	20230605	180000	34371340	11560	11560	11560	11560	0
43	20230605	175900	34371340	11560	11560	11560	11560	0
44	20230605	175800	34371340	11560	11560	11560	11560	0
45	20230605	175700	34371340	11560	11560	11560	11560	0
46	20230605	175600	34371340	11560	11560	11560	11560	0
47	20230605	175500	34371340	11560	11560	11560	11560	0
48	20230605	175400	34371340	11560	11560	11560	11560	0
49	20230605	175300	34371340	11560	11560	11560	11560	0
50	20230605	175200	34371340	11560	11560	11560	11560	0
51	20230605	175100	34371340	11560	11560	11560	11560	0
52	20230605	175000	34371340	11560	11560	11560	11560	0
53	20230605	174900	34371340	11560	11560	11560	11560	0
54	20230605	174800	34371340	11560	11560	11560	11560	0
55	20230605	174700	34371340	11560	11560	11560	11560	0
56	20230605	174600	34371340	11560	11560	11560	11560	0
57	20230605	174500	34371340	11560	11560	11560	11560	0
58	20230605	174400	34371340	11560	11560	11560	11560	0
59	20230605	174300	34371340	11560	11560	11560	11560	0
60	20230605	174200	34371340	11560	11560	11560	11560	0
61	20230605	174100	34371340	11560	11560	11560	11560	0
62	20230605	174000	34371340	11560	11560	11560	11560	924
63	20230605	173900	34371340	11560	11560	11560	11560	0
64	20230605	173800	34371340	11560	11560	11560	11560	0
65	20230605	173700	34371340	11560	11560	11560	11560	0
66	20230605	173600	34371340	11560	11560	11560	11560	0
67	20230605	173500	34371340	11560	11560	11560	11560	0
68	20230605	173400	34371340	11560	11560	11560	11560	0
69	20230605	173300	34371340	11560	11560	11560	11560	0
70	20230605	173200	34371340	11560	11560	11560	11560	0
71	20230605	173100	34371340	11560	11560	11560	11560	0
72	20230605	173000	34371340	11560	11560	11560	11560	0
73	20230605	172900	34371340	11560	11560	11560	11560	0
74	20230605	172800	34371340	11560	11560	11560	11560	0
75	20230605	172700	34371340	11560	11560	11560	11560	0
76	20230605	172600	34371340	11560	11560	11560	11560	0
77	20230605	172500	34371340	11560	11560	11560	11560	0
78	20230605	172400	34371340	11560	11560	11560	11560	0
79	20230605	172300	34371340	11560	11560	11560	11560	0
80	20230605	172200	34371340	11560	11560	11560	11560	0
81	20230605	172100	34371340	11560	11560	11560	11560	0
82	20230605	172000	34371340	11560	11560	11560	11560	0
83	20230605	171900	34371340	11560	11560	11560	11560	0
84	20230605	171800	34371340	11560	11560	11560	11560	0
85	20230605	171700	34371340	11560	11560	11560	11560	0
86	20230605	171600	34371340	11560	11560	11560	11560	0
87	20230605	171500	34371340	11560	11560	11560	11560	0
88	20230605	171400	34371340	11560	11560	11560	11560	0
89	20230605	171300	34371340	11560	11560	11560	11560	0
90	20230605	171200	34371340	11560	11560	11560	11560	0
91	20230605	171100	34371340	11560	11560	11560	11560	0
92	20230605	171000	34371340	11560	11560	11560	11560	924
93	20230605	170900	34371340	11560	11560	11560	11560	0
94	20230605	170800	34371340	11560	11560	11560	11560	0
95	20230605	170700	34371340	11560	11560	11560	11560	0
96	20230605	170600	34371340	11560	11560	11560	11560	0
97	20230605	170500	34371340	11560	11560	11560	11560	0
98	20230605	170400	34371340	11560	11560	11560	11560	0
99	20230605	170300	34371340	11560	11560	11560	11560	0
100	20230605	170200	34371340	11560	11560	11560	11560	0
101	20230605	170100	34371340	11560	11560	11560	11560	0
102	20230605	170000	34371340	11560	11560	11560	11560	0
103	20230605	165900	34371340	11560	11560	11560	11560	0
104	20230605	165800	34371340	11560	11560	11560	11560	0
105	20230605	165700	34371340	11560	11560	11560	11560	0
106	20230605	165600	34371340	11560	11560	11560	11560	0
107	20230605	165500	34371340	11560	11560	11560	11560	0
108	20230605	165400	34371340	11560	11560	11560	11560	0
109	20230605	165300	34371340	11560	11560	11560	11560	0
110	20230605	165200	34371340	11560	11560	11560	11560	0
111	20230605	165100	34371340	11560	11560	11560	11560	0
112	20230605	165000	34371340	11560	11560	11560	11560	0
113	20230605	164900	34371340	11560	11560	11560	11560	0
114	20230605	164800	34371340	11560	11560	11560	11560	0
115	20230605	164700	34371340	11560	11560	11560	11560	0
116	20230605	164600	34371340	11560	11560	11560	11560	0
117	20230605	164500	34371340	11560	11560	11560	11560	0
118	20230605	164400	34371340	11560	11560	11560	11560	0
119	20230605	164300	34371340	11560	11560	11560	11560	0
120	20230605	164200	34371340	11560	11560	11560	11560	0
121	20230605	164100	34371340	11560	11560	11560	11560	0
122	20230605	164000	34371340	11560	11560	11560	11560	924
123	20230605	163900	34371340	11560	11560	11560	11560	0
124	20230605	163800	34371340	11560	11560	11560	11560	0
125	20230605	163700	34371340	11560	11560	11560	11560	0
126	20230605	163600	34371340	11560	11560	11560	11560	0
127	20230605	163500	34371340	11560	11560	11560	11560	0
128	20230605	163400	34371340	11560	11560	11560	11560	0
129	20230605	163300	34371340	11560	11560	11560	11560	0
130	20230605	163200	34371340	11560	11560	11560	11560	0
131	20230605	163100	34371340	11560	11560	11560	11560	0
132	20230605	163000	34371340	11560	11560	11560	11560	0
133	20230605	162900	34371340	11560	11560	11560	11560	0
134	20230605	162800	34371340	11560	11560	11560	11560	0
135	20230605	162700	34371340	11560	11560	11560	11560	0
136	20230605	162600	34371340	11560	11560	11560	11560	0
137	20230605	162500	34371340	11560	11560	11560	11560	0
138	20230605	162400	34371340	11560	11560	11560	11560	0
139	20230605	162300	34371340	11560	11560	11560	11560	0
140	20230605	162200	34371340	11560	11560	11560	11560	0
141	20230605	162100	34371340	11560	11560	11560	11560	0
142	20230605	162000	34371340	11560	11560	11560	11560	0
143	20230605	161900	34371340	11560	11560	11560	11560	0
144	20230605	161800	34371340	11560	11560	11560	11560	0
145	20230605	161700	34371340	11560	11560	11560	11560	0
146	20230605	161600	34371340	11560	11560	11560	11560	0
147	20230605	161500	34371340	11560	11560	11560	11560	0
148	20230605	161400	34371340	11560	11560	11560	11560	0
149	20230605	161300	34371340	11560	11560	11560	11560	0
150	20230605	161200	34371340	11560	11560	11560	11560	0
151	20230605	161100	34371340	11560	11560	11560	11560	0
152	20230605	161000	34371340	11560	11560	11560	11560	924
153	20230605	160900	34371340	11560	11560	11560	11560	0
154	20230605	160800	34371340	11560	11560	11560	11560	0
155	20230605	160700	34371340	11560	11560	11560	11560	0
156	20230605	160600	34371340	11560	11560	11560	11560	0
157	20230605	160500	34371340	11560	11560	11560	11560	0
158	20230605	160400	34371340	11560	11560	11560	11560	0
159	20230605	160300	34371340	11560	11560	11560	11560	0
160	20230605	160200	34371340	11560	11560	11560	11560	0
161	20230605	160100	34371340	11560	11560	11560	11560	0
162	20230605	160000	34371340	11560	11560	11560	11560	0
163	20230605	155900	34371340	11560	11560	11560	11560	0
164	20230605	155800	34371340	11560	11560	11560	11560	0
165	20230605	155700	34371340	11560	11560	11560	11560	0
166	20230605	155600	34371340	11560	11560	11560	11560	0
167	20230605	155500	34371340	11560	11560	11560	11560	0
168	20230605	155400	34371340	11560	11560	11560	11560	0
169	20230605	155300	34371340	11560	11560	11560	11560	0
170	20230605	155200	34371340	11560	11560	11560	11560	0
171	20230605	155100	34371340	11560	11560	11560	11560	0
172	20230605	155000	34371340	11560	11560	11560	11560	0
173	20230605	154900	34371340	11560	11560	11560	11560	0
174	20230605	154800	34371340	11560	11560	11560	11560	0
175	20230605	154700	34371340	11560	11560	11560	11560	0
176	20230605	154600	34371340	11560	11560	11560	11560	0
177	20230605	154500	34371340	11560	11560	11560	11560	0
178	20230605	154400	34371340	11560	11560	11560	11560	0
179	20230605	154300	34371340	11560	11560	11560	11560	0
180	20230605	154200	34371340	11560	11560	11560	11560	0
181	20230605	154100	34371340	11560	11560	11560	11560	0
182	20230605	154000	34371340	11560	11560	11560	11560	924
183	20230605	153900	34371340	11560	11560	11560	11560	0
184	20230605	153800	34371340	11560	11560	11560	11560	0
185	20230605	153700	34371340	11560	11560	11560	11560	0
186	20230605	153600	34371340	11560	11560	11560	11560	0
187	20230605	153500	34371340	11560	11560	11560	11560	0
188	20230605	153400	34371340	11560	11560	11560	11560	0
189	20230605	153300	34371340	11560	11560	11560	11560	0
190	20230605	153200	34371340	11560	11560	11560	11560	0
191	20230605	153100	34371340	11560	11560	11560	11560	0
192	20230605	153000	34371340	11560	11560	11560	11560	924
193	20230605	152900	23689900	11540	11540	11540	11540	0
194	20230605	152800	23689900	11540	11540	11540	11540	0
195	20230605	152700	23689900	11540	11540	11540	11540	0
196	20230605	152600	23689900	11540	11540	11540	11540	0
197	20230605	152500	23689900	11540	11540	11540	11540	0
198	20230605	152400	23689900	11540	11540	11540	11540	0
199	20230605	152300	23689900	11540	11540	11540	11540	0
200	20230605	152200	23689900	11540	11540	11540	11540	0
201	20230605	152100	23689900	11540	11540	11540	11540	0
202	20230605	152000	23689900	11540	11540	11540	11540	0
203	20230605	151900	23689900	11540	11540	11540	11540	25
204	20230605	151800	23401400	11530	11530	11530	11530	4
205	20230605	151700	23355280	11530	11530	11530	11530	0
206	20230605	151600	23355280	11530	11530	11530	11530	0
207	20230605	151500	23355280	11530	11530	11530	11530	1
208	20230605	151400	23343750	11540	11540	11540	11540	0
209	20230605	151300	23343750	11540	11540	11540	11540	0
210	20230605	151200	23343750	11540	11540	11540	11540	0
211	20230605	151100	23343750	11540	11540	11540	11540	0
212	20230605	151000	23343750	11540	11540	11540	11540	0
213	20230605	150900	23343750	11540	11540	11540	11540	0
214	20230605	150800	23343750	11540	11540	11540	11540	0
215	20230605	150700	23343750	11540	11540	11540	11540	0
216	20230605	150600	23343750	11540	11540	11540	11540	0
217	20230605	150500	23343750	11540	11540	11540	11540	0
218	20230605	150400	23343750	11540	11540	11540	11540	0
219	20230605	150300	23343750	11540	11540	11540	11540	0
220	20230605	150200	23343750	11540	11540	11540	11540	0
221	20230605	150100	23343750	11540	11540	11540	11540	0
222	20230605	150000	23343750	11540	11540	11540	11540	1
223	20230605	145900	23332210	11540	11540	11540	11540	0
224	20230605	145800	23332210	11540	11540	11540	11540	0
225	20230605	145700	23332210	11540	11540	11540	11540	0
226	20230605	145600	23332210	11540	11540	11540	11540	0
227	20230605	145500	23332210	11540	11540	11540	11540	1
228	20230605	145400	23320670	11530	11530	11530	11530	0
229	20230605	145300	23320670	11530	11530	11530	11530	0
230	20230605	145200	23320670	11530	11530	11530	11530	0
231	20230605	145100	23320670	11530	11530	11530	11530	0
232	20230605	145000	23320670	11530	11530	11530	11530	0
233	20230605	144900	23320670	11530	11530	11530	11530	0
234	20230605	144800	23320670	11530	11530	11530	11530	0
235	20230605	144700	23320670	11530	11530	11530	11530	0
236	20230605	144600	23320670	11530	11530	11530	11530	0
237	20230605	144500	23320670	11530	11530	11530	11530	0
238	20230605	144400	23320670	11530	11530	11530	11530	0
239	20230605	144300	23320670	11530	11530	11530	11530	0
240	20230605	144200	23320670	11530	11530	11530	11530	0
241	20230605	144100	23320670	11530	11530	11530	11530	0
242	20230605	144000	23320670	11530	11530	11530	11530	0
243	20230605	143900	23320670	11530	11530	11530	11530	0
244	20230605	143800	23320670	11530	11530	11530	11530	0
245	20230605	143700	23320670	11530	11530	11530	11530	0
246	20230605	143600	23320670	11530	11530	11530	11530	0
247	20230605	143500	23320670	11530	11530	11530	11530	0
248	20230605	143400	23320670	11530	11530	11530	11530	0
249	20230605	143300	23320670	11530	11530	11530	11530	0
250	20230605	143200	23320670	11530	11530	11530	11530	0
251	20230605	143100	23320670	11530	11530	11530	11530	0
252	20230605	143000	23320670	11530	11530	11530	11530	0
253	20230605	142900	23320670	11530	11530	11530	11530	0
254	20230605	142800	23320670	11530	11530	11530	11530	0
255	20230605	142700	23320670	11530	11530	11530	11530	0
256	20230605	142600	23320670	11530	11530	11530	11530	0
257	20230605	142500	23320670	11530	11530	11530	11530	0
258	20230605	142400	23320670	11530	11530	11530	11530	0
259	20230605	142300	23320670	11530	11530	11530	11530	0
260	20230605	142200	23320670	11530	11530	11530	11530	0
261	20230605	142100	23320670	11530	11530	11530	11530	0
262	20230605	142000	23320670	11530	11530	11530	11530	0
263	20230605	141900	23320670	11530	11530	11530	11530	0
264	20230605	141800	23320670	11530	11530	11530	11530	0
265	20230605	141700	23320670	11530	11530	11530	11530	0
266	20230605	141600	23320670	11530	11530	11530	11530	0
267	20230605	141500	23320670	11530	11530	11530	11530	0
268	20230605	141400	23320670	11530	11530	11530	11530	0
269	20230605	141300	23320670	11530	11530	11530	11530	0
270	20230605	141200	23320670	11530	11530	11530	11530	0
271	20230605	141100	23320670	11530	11530	11530	11530	0
272	20230605	141000	23320670	11530	11530	11530	11530	0
273	20230605	140900	23320670	11530	11530	11530	11530	0
274	20230605	140800	23320670	11530	11540	11540	11530	272
275	20230605	140700	20182930	11550	11550	11550	11550	95
276	20230605	140600	19085680	11560	11560	11560	11560	0
277	20230605	140500	19085680	11560	11560	11560	11560	9
278	20230605	140400	18981640	11550	11550	11550	11550	0
279	20230605	140300	18981640	11550	11550	11550	11550	0
280	20230605	140200	18981640	11550	11550	11550	11550	0
281	20230605	140100	18981640	11550	11550	11550	11550	0
282	20230605	140000	18981640	11550	11550	11550	11550	0
283	20230605	135900	18981640	11550	11550	11550	11550	0
284	20230605	135800	18981640	11550	11550	11550	11550	5
285	20230605	135700	18923890	11560	11560	11560	11560	0
286	20230605	135600	18923890	11560	11560	11560	11560	0
287	20230605	135500	18923890	11560	11560	11560	11560	0
288	20230605	135400	18923890	11560	11560	11560	11560	0
289	20230605	135300	18923890	11560	11560	11560	11560	0
290	20230605	135200	18923890	11560	11560	11560	11560	0
291	20230605	135100	18923890	11560	11560	11560	11560	0
292	20230605	135000	18923890	11560	11560	11560	11560	0
293	20230605	134900	18923890	11560	11560	11560	11560	0
294	20230605	134800	18923890	11560	11560	11560	11560	0
295	20230605	134700	18923890	11560	11560	11560	11560	0
296	20230605	134600	18923890	11560	11560	11560	11560	0
297	20230605	134500	18923890	11560	11560	11560	11560	0
298	20230605	134400	18923890	11560	11560	11560	11560	0
299	20230605	134300	18923890	11560	11560	11560	11560	0
300	20230605	134200	18923890	11560	11560	11560	11560	0
301	20230605	134100	18923890	11560	11560	11560	11560	0
302	20230605	134000	18923890	11560	11560	11560	11560	0
303	20230605	133900	18923890	11560	11560	11560	11560	0
304	20230605	133800	18923890	11560	11560	11560	11560	0
305	20230605	133700	18923890	11560	11560	11560	11560	0
306	20230605	133600	18923890	11560	11560	11560	11560	0
307	20230605	133500	18923890	11560	11560	11560	11560	0
308	20230605	133400	18923890	11560	11560	11560	11560	0
309	20230605	133300	18923890	11560	11560	11560	11560	0
310	20230605	133200	18923890	11560	11560	11560	11560	0
311	20230605	133100	18923890	11560	11560	11560	11560	0
312	20230605	133000	18923890	11560	11560	11560	11560	0
313	20230605	132900	18923890	11560	11560	11560	11560	0
314	20230605	132800	18923890	11560	11560	11560	11560	0
315	20230605	132700	18923890	11560	11560	11560	11560	0
316	20230605	132600	18923890	11560	11560	11560	11560	0
317	20230605	132500	18923890	11560	11560	11560	11560	0
318	20230605	132400	18923890	11560	11560	11560	11560	0
319	20230605	132300	18923890	11560	11560	11560	11560	0
320	20230605	132200	18923890	11560	11560	11560	11560	0
321	20230605	132100	18923890	11560	11560	11560	11560	0
322	20230605	132000	18923890	11560	11560	11560	11560	0
323	20230605	131900	18923890	11560	11560	11560	11560	0
324	20230605	131800	18923890	11560	11560	11560	11560	0
325	20230605	131700	18923890	11560	11560	11560	11560	0
326	20230605	131600	18923890	11560	11560	11560	11560	0
327	20230605	131500	18923890	11560	11570	11570	11560	4
328	20230605	131400	18877640	11550	11550	11550	11550	0
329	20230605	131300	18877640	11550	11550	11550	11550	0
330	20230605	131200	18877640	11550	11550	11550	11550	0
331	20230605	131100	18877640	11550	11550	11550	11550	0
332	20230605	131000	18877640	11550	11550	11550	11550	0
333	20230605	130900	18877640	11550	11550	11550	11550	0
334	20230605	130800	18877640	11550	11550	11550	11550	0
335	20230605	130700	18877640	11550	11550	11550	11550	0
336	20230605	130600	18877640	11550	11550	11550	11550	0
337	20230605	130500	18877640	11550	11550	11550	11550	0
338	20230605	130400	18877640	11550	11550	11550	11550	130
339	20230605	130300	17376140	11550	11550	11550	11550	0
340	20230605	130200	17376140	11550	11550	11550	11550	0
341	20230605	130100	17376140	11550	11550	11550	11550	100
342	20230605	130000	16221140	11550	11550	11550	11550	1
343	20230605	125900	16209590	11550	11550	11550	11550	0
344	20230605	125800	16209590	11550	11550	11550	11550	9
345	20230605	125700	16105640	11550	11550	11550	11550	0
346	20230605	125600	16105640	11550	11550	11550	11550	0
347	20230605	125500	16105640	11550	11550	11550	11550	0
348	20230605	125400	16105640	11550	11550	11550	11550	0
349	20230605	125300	16105640	11550	11550	11550	11550	45
350	20230605	125200	15585890	11540	11540	11540	11540	0
351	20230605	125100	15585890	11540	11540	11540	11540	0
352	20230605	125000	15585890	11540	11540	11540	11540	0
353	20230605	124900	15585890	11540	11540	11540	11540	0
354	20230605	124800	15585890	11540	11540	11540	11540	0
355	20230605	124700	15585890	11540	11540	11540	11540	0
356	20230605	124600	15585890	11540	11540	11540	11540	0
357	20230605	124500	15585890	11540	11540	11540	11540	0
358	20230605	124400	15585890	11540	11540	11540	11540	0
359	20230605	124300	15585890	11540	11540	11540	11540	0
360	20230605	124200	15585890	11540	11540	11540	11540	0
361	20230605	124100	15585890	11540	11540	11540	11540	0
362	20230605	124000	15585890	11540	11540	11540	11540	0
363	20230605	123900	15585890	11540	11540	11540	11540	0
364	20230605	123800	15585890	11540	11540	11540	11540	1
365	20230605	123700	15574350	11530	11530	11530	11530	0
366	20230605	123600	15574350	11530	11530	11530	11530	0
367	20230605	123500	15574350	11530	11530	11530	11530	0
368	20230605	123400	15574350	11530	11530	11530	11530	0
369	20230605	123300	15574350	11530	11530	11530	11530	0
370	20230605	123200	15574350	11530	11530	11530	11530	0
371	20230605	123100	15574350	11530	11530	11530	11530	0
372	20230605	123000	15574350	11530	11530	11530	11530	0
373	20230605	122900	15574350	11530	11530	11530	11530	0
374	20230605	122800	15574350	11530	11530	11530	11530	0
375	20230605	122700	15574350	11530	11530	11530	11530	0
376	20230605	122600	15574350	11530	11530	11530	11530	0
377	20230605	122500	15574350	11530	11530	11530	11530	0
378	20230605	122400	15574350	11530	11530	11530	11530	0
379	20230605	122300	15574350	11530	11530	11530	11530	0
380	20230605	122200	15574350	11530	11530	11530	11530	0
381	20230605	122100	15574350	11530	11530	11530	11530	0
382	20230605	122000	15574350	11530	11530	11530	11530	0
383	20230605	121900	15574350	11530	11530	11530	11530	0
384	20230605	121800	15574350	11530	11530	11530	11530	0
385	20230605	121700	15574350	11530	11530	11530	11530	0
386	20230605	121600	15574350	11530	11530	11530	11530	0
387	20230605	121500	15574350	11530	11540	11540	11530	100
388	20230605	121400	14421340	11530	11530	11530	11530	0
389	20230605	121300	14421340	11530	11530	11530	11530	0
390	20230605	121200	14421340	11530	11530	11530	11530	0
391	20230605	121100	14421340	11530	11530	11530	11530	0
392	20230605	121000	14421340	11530	11530	11530	11530	0
393	20230605	120900	14421340	11530	11530	11530	11530	0
394	20230605	120800	14421340	11530	11530	11530	11530	0
395	20230605	120700	14421340	11530	11530	11530	11530	0
396	20230605	120600	14421340	11530	11530	11530	11530	0
397	20230605	120500	14421340	11530	11530	11530	11530	0
398	20230605	120400	14421340	11530	11530	11530	11530	0
399	20230605	120300	14421340	11530	11530	11530	11530	0
400	20230605	120200	14421340	11530	11530	11530	11530	0
401	20230605	120100	14421340	11530	11530	11530	11530	0
402	20230605	120000	14421340	11530	11530	11530	11530	0
403	20230605	115900	14421340	11530	11530	11530	11530	0
404	20230605	115800	14421340	11530	11530	11530	11530	0
405	20230605	115700	14421340	11530	11530	11530	11530	0
406	20230605	115600	14421340	11530	11530	11530	11530	0
407	20230605	115500	14421340	11530	11530	11530	11530	0
408	20230605	115400	14421340	11530	11530	11530	11530	0
409	20230605	115300	14421340	11530	11530	11530	11530	0
410	20230605	115200	14421340	11530	11530	11530	11530	0
411	20230605	115100	14421340	11530	11530	11530	11530	0
412	20230605	115000	14421340	11530	11530	11530	11530	0
413	20230605	114900	14421340	11530	11530	11530	11530	0
414	20230605	114800	14421340	11530	11530	11530	11530	0
415	20230605	114700	14421340	11530	11530	11530	11530	4
416	20230605	114600	14375220	11540	11540	11540	11540	0
417	20230605	114500	14375220	11540	11540	11540	11540	0
418	20230605	114400	14375220	11540	11540	11540	11540	15
419	20230605	114300	14202120	11530	11530	11530	11530	0
420	20230605	114200	14202120	11530	11530	11530	11530	0
421	20230605	114100	14202120	11530	11530	11530	11530	0
422	20230605	114000	14202120	11530	11530	11530	11530	0
423	20230605	113900	14202120	11530	11530	11530	11530	1
424	20230605	113800	14190590	11530	11530	11530	11530	0
425	20230605	113700	14190590	11530	11530	11530	11530	0
426	20230605	113600	14190590	11530	11530	11530	11530	0
427	20230605	113500	14190590	11530	11530	11530	11530	5
428	20230605	113400	14132940	11530	11530	11530	11530	0
429	20230605	113300	14132940	11530	11530	11530	11530	0
430	20230605	113200	14132940	11530	11530	11530	11530	0
431	20230605	113100	14132940	11530	11530	11530	11530	0
432	20230605	113000	14132940	11530	11530	11530	11530	3
433	20230605	112900	14098350	11530	11530	11530	11530	0
434	20230605	112800	14098350	11530	11530	11530	11530	2
435	20230605	112700	14075290	11530	11530	11530	11530	2
436	20230605	112600	14052230	11530	11530	11530	11530	0
437	20230605	112500	14052230	11530	11530	11530	11530	2
438	20230605	112400	14029170	11530	11530	11530	11530	2
439	20230605	112300	14006110	11530	11530	11530	11530	2
440	20230605	112200	13983050	11530	11530	11530	11530	0
441	20230605	112100	13983050	11530	11530	11530	11530	2
442	20230605	112000	13959990	11530	11530	11530	11530	2
443	20230605	111900	13936930	11530	11530	11530	11530	2
444	20230605	111800	13913870	11530	11530	11530	11530	0
445	20230605	111700	13913870	11530	11530	11530	11530	2
446	20230605	111600	13890810	11530	11530	11530	11530	92
447	20230605	111500	12830050	11530	11530	11530	11530	0
448	20230605	111400	12830050	11530	11530	11530	11530	2
449	20230605	111300	12806990	11530	11530	11530	11530	2
450	20230605	111200	12783930	11530	11530	11530	11530	2
451	20230605	111100	12760870	11530	11530	11530	11530	0
452	20230605	111000	12760870	11530	11530	11530	11530	2
453	20230605	110900	12737810	11530	11530	11530	11530	2
454	20230605	110800	12714750	11530	11530	11530	11530	2
455	20230605	110700	12691690	11530	11530	11530	11530	0
456	20230605	110600	12691690	11530	11530	11530	11530	2
457	20230605	110500	12668630	11540	11540	11540	11540	1
458	20230605	110400	12657090	11540	11540	11540	11540	0
459	20230605	110300	12657090	11540	11540	11540	11540	2
460	20230605	110200	12634010	11540	11540	11540	11540	2
461	20230605	110100	12610930	11540	11540	11540	11540	2
462	20230605	110000	12587850	11540	11540	11540	11540	0
463	20230605	105900	12587850	11540	11540	11540	11540	2
464	20230605	105800	12564770	11530	11530	11530	11530	165
465	20230605	105700	10662320	11530	11530	11530	11530	2
466	20230605	105600	10639260	11530	11530	11530	11530	0
467	20230605	105500	10639260	11530	11530	11530	11530	2
468	20230605	105400	10616200	11530	11530	11530	11530	2
469	20230605	105300	10593140	11530	11530	11530	11530	3
470	20230605	105200	10558550	11530	11530	11530	11530	2
471	20230605	105100	10535490	11530	11530	11530	11530	2
472	20230605	105000	10512430	11530	11530	11530	11530	2
473	20230605	104900	10489370	11530	11530	11530	11530	0
474	20230605	104800	10489370	11530	11530	11530	11530	45
475	20230605	104700	9970520	11530	11530	11530	11530	2
476	20230605	104600	9947460	11530	11530	11530	11530	2
477	20230605	104500	9924400	11530	11530	11530	11530	0
478	20230605	104400	9924400	11530	11530	11530	11530	2
479	20230605	104300	9901340	11530	11530	11530	11530	2
480	20230605	104200	9878280	11550	11530	11550	11530	3
481	20230605	104100	9843670	11530	11530	11530	11530	0
482	20230605	104000	9843670	11530	11530	11530	11530	3
483	20230605	103900	9809080	11530	11530	11530	11530	2
484	20230605	103800	9786020	11530	11530	11530	11530	0
485	20230605	103700	9786020	11530	11530	11530	11530	28
486	20230605	103600	9463180	11530	11530	11530	11530	2
487	20230605	103500	9440120	11530	11530	11530	11530	2
488	20230605	103400	9417060	11530	11530	11530	11530	0
489	20230605	103300	9417060	11530	11530	11530	11530	2
490	20230605	103200	9394000	11530	11530	11530	11530	2
491	20230605	103100	9370940	11530	11530	11530	11530	2
492	20230605	103000	9347880	11530	11530	11530	11530	0
493	20230605	102900	9347880	11530	11530	11530	11530	2
494	20230605	102800	9324820	11530	11530	11530	11530	3
495	20230605	102700	9290230	11530	11530	11530	11530	2
496	20230605	102600	9267170	11530	11530	11530	11530	0
497	20230605	102500	9267170	11530	11530	11530	11530	2
498	20230605	102400	9244110	11530	11530	11530	11530	2
499	20230605	102300	9221050	11530	11530	11530	11530	1
500	20230605	102200	9209520	11530	11530	11530	11530	2
501	20230605	102100	9186460	11530	11530	11530	11530	2
502	20230605	102000	9163400	11530	11530	11530	11530	2
503	20230605	101900	9140340	11530	11530	11530	11530	0
504	20230605	101800	9140340	11530	11530	11530	11530	2
505	20230605	101700	9117280	11530	11530	11530	11530	3
506	20230605	101600	9082690	11530	11530	11530	11530	2
507	20230605	101500	9059630	11530	11530	11530	11530	0
508	20230605	101400	9059630	11530	11530	11530	11530	2
509	20230605	101300	9036570	11530	11530	11530	11530	2
510	20230605	101200	9013510	11530	11530	11530	11530	0
511	20230605	101100	9013510	11530	11530	11530	11530	2
512	20230605	101000	8990450	11530	11530	11530	11530	2
513	20230605	100900	8967390	11530	11530	11530	11530	2
514	20230605	100800	8944330	11530	11530	11530	11530	0
515	20230605	100700	8944330	11530	11530	11530	11530	2
516	20230605	100600	8921270	11530	11530	11530	11530	2
517	20230605	100500	8898210	11530	11530	11530	11530	3
518	20230605	100400	8863620	11530	11530	11530	11530	20
519	20230605	100300	8633020	11530	11540	11540	11530	32
520	20230605	100200	8263760	11540	11540	11540	11540	5
521	20230605	100100	8206060	11540	11540	11540	11540	0
522	20230605	100000	8206060	11540	11540	11540	11540	4
523	20230605	095900	8159900	11540	11540	11540	11540	74
524	20230605	095800	7305940	11540	11540	11540	11540	0
525	20230605	095700	7305940	11540	11540	11540	11540	4
526	20230605	095600	7259780	11540	11540	11540	11540	0
527	20230605	095500	7259780	11540	11540	11540	11540	4
528	20230605	095400	7213620	11540	11540	11540	11540	0
529	20230605	095300	7213620	11540	11540	11540	11540	4
530	20230605	095200	7167460	11540	11540	11540	11540	4
531	20230605	095100	7121300	11540	11540	11540	11540	0
532	20230605	095000	7121300	11540	11540	11540	11540	4
533	20230605	094900	7075140	11540	11540	11540	11540	0
534	20230605	094800	7075140	11540	11540	11540	11540	4
535	20230605	094700	7028980	11540	11540	11540	11540	0
536	20230605	094600	7028980	11540	11540	11540	11540	74
537	20230605	094500	6175020	11540	11540	11540	11540	5
538	20230605	094400	6117320	11540	11540	11540	11540	0
539	20230605	094300	6117320	11540	11540	11540	11540	4
540	20230605	094200	6071160	11540	11540	11540	11540	0
541	20230605	094100	6071160	11540	11540	11540	11540	4
542	20230605	094000	6025000	11540	11540	11540	11540	0
543	20230605	093900	6025000	11540	11540	11540	11540	4
544	20230605	093800	5978840	11540	11540	11540	11540	4
545	20230605	093700	5932680	11540	11540	11540	11540	0
546	20230605	093600	5932680	11540	11540	11540	11540	4
547	20230605	093500	5886520	11540	11540	11540	11540	0
548	20230605	093400	5886520	11540	11540	11540	11540	5
549	20230605	093300	5828820	11550	11550	11550	11550	1
550	20230605	093200	5817270	11550	11550	11550	11550	6
551	20230605	093100	5747970	11550	11550	11550	11550	0
552	20230605	093000	5747970	11550	11550	11550	11550	20
553	20230605	092900	5516970	11550	11550	11550	11550	0
554	20230605	092800	5516970	11550	11550	11550	11550	0
555	20230605	092700	5516970	11550	11550	11550	11550	0
556	20230605	092600	5516970	11550	11550	11550	11550	151
557	20230605	092500	3772920	11550	11550	11550	11550	0
558	20230605	092400	3772920	11550	11550	11550	11550	0
559	20230605	092300	3772920	11550	11550	11550	11550	0
560	20230605	092200	3772920	11550	11550	11550	11550	2
561	20230605	092100	3749820	11530	11530	11530	11530	68
562	20230605	092000	2965780	11540	11540	11540	11540	0
563	20230605	091900	2965780	11540	11540	11540	11540	66
564	20230605	091800	2204140	11540	11540	11540	11540	0
565	20230605	091700	2204140	11540	11540	11540	11540	0
566	20230605	091600	2204140	11540	11540	11540	11540	0
567	20230605	091500	2204140	11540	11540	11540	11540	0
568	20230605	091400	2204140	11540	11540	11540	11540	0
569	20230605	091300	2204140	11540	11540	11540	11540	0
570	20230605	091200	2204140	11540	11540	11540	11540	0
571	20230605	091100	2204140	11540	11540	11540	11540	3
572	20230605	091000	2169520	11540	11540	11540	11540	0
573	20230605	090900	2169520	11540	11540	11540	11540	0
574	20230605	090800	2169520	11540	11540	11540	11540	0
575	20230605	090700	2169520	11540	11540	11540	11540	0
576	20230605	090600	2169520	11540	11540	11540	11540	83
577	20230605	090500	1211700	11540	11540	11540	11540	22
578	20230605	090400	957820	11540	11540	11540	11540	0
579	20230605	090300	957820	11540	11540	11540	11540	0
580	20230605	090200	957820	11540	11540	11540	11540	0
581	20230605	090100	957820	11540	11540	11540	11540	0
582	20230605	090000	957820	11540	11540	11540	11540	83