KissMeData/003200/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202600	183389770	11270	11270	11270	11270	653
3	20230607	202500	183389770	11270	11270	11270	11270	0
4	20230607	202400	183389770	11270	11270	11270	11270	0
5	20230607	202300	183389770	11270	11270	11270	11270	0
6	20230607	202200	183389770	11270	11270	11270	11270	0
7	20230607	202100	183389770	11270	11270	11270	11270	0
8	20230607	202000	183389770	11270	11270	11270	11270	0
9	20230607	201900	183389770	11270	11270	11270	11270	0
10	20230607	201800	183389770	11270	11270	11270	11270	0
11	20230607	201700	183389770	11270	11270	11270	11270	0
12	20230607	201600	183389770	11270	11270	11270	11270	0
13	20230607	201500	183389770	11270	11270	11270	11270	0
14	20230607	201400	183389770	11270	11270	11270	11270	0
15	20230607	201300	183389770	11270	11270	11270	11270	0
16	20230607	201200	183389770	11270	11270	11270	11270	0
17	20230607	201100	183389770	11270	11270	11270	11270	0
18	20230607	201000	183389770	11270	11270	11270	11270	0
19	20230607	200900	183389770	11270	11270	11270	11270	0
20	20230607	200800	183389770	11270	11270	11270	11270	0
21	20230607	200700	183389770	11270	11270	11270	11270	0
22	20230607	200600	183389770	11270	11270	11270	11270	0
23	20230607	200500	183389770	11270	11270	11270	11270	0
24	20230607	200400	183389770	11270	11270	11270	11270	0
25	20230607	200300	183389770	11270	11270	11270	11270	0
26	20230607	200200	183389770	11270	11270	11270	11270	0
27	20230607	200100	183389770	11270	11270	11270	11270	0
28	20230607	200000	183389770	11270	11270	11270	11270	0
29	20230607	195900	183389770	11270	11270	11270	11270	0
30	20230607	195800	183389770	11270	11270	11270	11270	0
31	20230607	195700	183389770	11270	11270	11270	11270	0
32	20230607	195600	183389770	11270	11270	11270	11270	653
33	20230607	195500	183389770	11270	11270	11270	11270	0
34	20230607	195400	183389770	11270	11270	11270	11270	0
35	20230607	195300	183389770	11270	11270	11270	11270	0
36	20230607	195200	183389770	11270	11270	11270	11270	0
37	20230607	195100	183389770	11270	11270	11270	11270	0
38	20230607	195000	183389770	11270	11270	11270	11270	0
39	20230607	194900	183389770	11270	11270	11270	11270	0
40	20230607	194800	183389770	11270	11270	11270	11270	0
41	20230607	194700	183389770	11270	11270	11270	11270	0
42	20230607	194600	183389770	11270	11270	11270	11270	0
43	20230607	194500	183389770	11270	11270	11270	11270	0
44	20230607	194400	183389770	11270	11270	11270	11270	0
45	20230607	194300	183389770	11270	11270	11270	11270	0
46	20230607	194200	183389770	11270	11270	11270	11270	0
47	20230607	194100	183389770	11270	11270	11270	11270	0
48	20230607	194000	183389770	11270	11270	11270	11270	0
49	20230607	193900	183389770	11270	11270	11270	11270	0
50	20230607	193800	183389770	11270	11270	11270	11270	0
51	20230607	193700	183389770	11270	11270	11270	11270	0
52	20230607	193600	183389770	11270	11270	11270	11270	0
53	20230607	193500	183389770	11270	11270	11270	11270	0
54	20230607	193400	183389770	11270	11270	11270	11270	0
55	20230607	193300	183389770	11270	11270	11270	11270	0
56	20230607	193200	183389770	11270	11270	11270	11270	0
57	20230607	193100	183389770	11270	11270	11270	11270	0
58	20230607	193000	183389770	11270	11270	11270	11270	0
59	20230607	192900	183389770	11270	11270	11270	11270	0
60	20230607	192800	183389770	11270	11270	11270	11270	0
61	20230607	192700	183389770	11270	11270	11270	11270	0
62	20230607	192600	183389770	11270	11270	11270	11270	653
63	20230607	192500	183389770	11270	11270	11270	11270	0
64	20230607	192400	183389770	11270	11270	11270	11270	0
65	20230607	192300	183389770	11270	11270	11270	11270	0
66	20230607	192200	183389770	11270	11270	11270	11270	0
67	20230607	192100	183389770	11270	11270	11270	11270	0
68	20230607	192000	183389770	11270	11270	11270	11270	0
69	20230607	191900	183389770	11270	11270	11270	11270	0
70	20230607	191800	183389770	11270	11270	11270	11270	0
71	20230607	191700	183389770	11270	11270	11270	11270	0
72	20230607	191600	183389770	11270	11270	11270	11270	0
73	20230607	191500	183389770	11270	11270	11270	11270	0
74	20230607	191400	183389770	11270	11270	11270	11270	0
75	20230607	191300	183389770	11270	11270	11270	11270	0
76	20230607	191200	183389770	11270	11270	11270	11270	0
77	20230607	191100	183389770	11270	11270	11270	11270	0
78	20230607	191000	183389770	11270	11270	11270	11270	0
79	20230607	190900	183389770	11270	11270	11270	11270	0
80	20230607	190800	183389770	11270	11270	11270	11270	0
81	20230607	190700	183389770	11270	11270	11270	11270	0
82	20230607	190600	183389770	11270	11270	11270	11270	0
83	20230607	190500	183389770	11270	11270	11270	11270	0
84	20230607	190400	183389770	11270	11270	11270	11270	0
85	20230607	190300	183389770	11270	11270	11270	11270	0
86	20230607	190200	183389770	11270	11270	11270	11270	0
87	20230607	190100	183389770	11270	11270	11270	11270	0
88	20230607	190000	183389770	11270	11270	11270	11270	0
89	20230607	185900	183389770	11270	11270	11270	11270	0
90	20230607	185800	183389770	11270	11270	11270	11270	0
91	20230607	185700	183389770	11270	11270	11270	11270	0
92	20230607	185600	183389770	11270	11270	11270	11270	653
93	20230607	185500	183389770	11270	11270	11270	11270	0
94	20230607	185400	183389770	11270	11270	11270	11270	0
95	20230607	185300	183389770	11270	11270	11270	11270	0
96	20230607	185200	183389770	11270	11270	11270	11270	0
97	20230607	185100	183389770	11270	11270	11270	11270	0
98	20230607	185000	183389770	11270	11270	11270	11270	0
99	20230607	184900	183389770	11270	11270	11270	11270	0
100	20230607	184800	183389770	11270	11270	11270	11270	0
101	20230607	184700	183389770	11270	11270	11270	11270	0
102	20230607	184600	183389770	11270	11270	11270	11270	0
103	20230607	184500	183389770	11270	11270	11270	11270	0
104	20230607	184400	183389770	11270	11270	11270	11270	0
105	20230607	184300	183389770	11270	11270	11270	11270	0
106	20230607	184200	183389770	11270	11270	11270	11270	0
107	20230607	184100	183389770	11270	11270	11270	11270	0
108	20230607	184000	183389770	11270	11270	11270	11270	0
109	20230607	183900	183389770	11270	11270	11270	11270	0
110	20230607	183800	183389770	11270	11270	11270	11270	0
111	20230607	183700	183389770	11270	11270	11270	11270	0
112	20230607	183600	183389770	11270	11270	11270	11270	0
113	20230607	183500	183389770	11270	11270	11270	11270	0
114	20230607	183400	183389770	11270	11270	11270	11270	0
115	20230607	183300	183389770	11270	11270	11270	11270	0
116	20230607	183200	183389770	11270	11270	11270	11270	0
117	20230607	183100	183389770	11270	11270	11270	11270	0
118	20230607	183000	183389770	11270	11270	11270	11270	0
119	20230607	182900	183389770	11270	11270	11270	11270	0
120	20230607	182800	183389770	11270	11270	11270	11270	0
121	20230607	182700	183389770	11270	11270	11270	11270	0
122	20230607	182600	183389770	11270	11270	11270	11270	653
123	20230607	182500	183389770	11270	11270	11270	11270	0
124	20230607	182400	183389770	11270	11270	11270	11270	0
125	20230607	182300	183389770	11270	11270	11270	11270	0
126	20230607	182200	183389770	11270	11270	11270	11270	0
127	20230607	182100	183389770	11270	11270	11270	11270	0
128	20230607	182000	183389770	11270	11270	11270	11270	0
129	20230607	181900	183389770	11270	11270	11270	11270	0
130	20230607	181800	183389770	11270	11270	11270	11270	0
131	20230607	181700	183389770	11270	11270	11270	11270	0
132	20230607	181600	183389770	11270	11270	11270	11270	0
133	20230607	181500	183389770	11270	11270	11270	11270	0
134	20230607	181400	183389770	11270	11270	11270	11270	0
135	20230607	181300	183389770	11270	11270	11270	11270	0
136	20230607	181200	183389770	11270	11270	11270	11270	0
137	20230607	181100	183389770	11270	11270	11270	11270	0
138	20230607	181000	183389770	11270	11270	11270	11270	0
139	20230607	180900	183389770	11270	11270	11270	11270	0
140	20230607	180800	183389770	11270	11270	11270	11270	0
141	20230607	180700	183389770	11270	11270	11270	11270	0
142	20230607	180600	183389770	11270	11270	11270	11270	0
143	20230607	180500	183389770	11270	11270	11270	11270	0
144	20230607	180400	183389770	11270	11270	11270	11270	0
145	20230607	180300	183389770	11270	11270	11270	11270	0
146	20230607	180200	183389770	11270	11270	11270	11270	0
147	20230607	180100	183389770	11270	11270	11270	11270	0
148	20230607	180000	183389770	11270	11270	11270	11270	0
149	20230607	175900	183389770	11270	11270	11270	11270	0
150	20230607	175800	183389770	11270	11270	11270	11270	0
151	20230607	175700	183389770	11270	11270	11270	11270	0
152	20230607	175600	183389770	11270	11270	11270	11270	653
153	20230607	175500	183389770	11270	11270	11270	11270	0
154	20230607	175400	183389770	11270	11270	11270	11270	0
155	20230607	175300	183389770	11270	11270	11270	11270	0
156	20230607	175200	183389770	11270	11270	11270	11270	0
157	20230607	175100	183389770	11270	11270	11270	11270	0
158	20230607	175000	183389770	11270	11270	11270	11270	0
159	20230607	174900	183389770	11270	11270	11270	11270	0
160	20230607	174800	183389770	11270	11270	11270	11270	0
161	20230607	174700	183389770	11270	11270	11270	11270	0
162	20230607	174600	183389770	11270	11270	11270	11270	0
163	20230607	174500	183389770	11270	11270	11270	11270	0
164	20230607	174400	183389770	11270	11270	11270	11270	0
165	20230607	174300	183389770	11270	11270	11270	11270	0
166	20230607	174200	183389770	11270	11270	11270	11270	0
167	20230607	174100	183389770	11270	11270	11270	11270	0
168	20230607	174000	183389770	11270	11270	11270	11270	0
169	20230607	173900	183389770	11270	11270	11270	11270	0
170	20230607	173800	183389770	11270	11270	11270	11270	0
171	20230607	173700	183389770	11270	11270	11270	11270	0
172	20230607	173600	183389770	11270	11270	11270	11270	0
173	20230607	173500	183389770	11270	11270	11270	11270	0
174	20230607	173400	183389770	11270	11270	11270	11270	0
175	20230607	173300	183389770	11270	11270	11270	11270	0
176	20230607	173200	183389770	11270	11270	11270	11270	0
177	20230607	173100	183389770	11270	11270	11270	11270	0
178	20230607	173000	183389770	11270	11270	11270	11270	0
179	20230607	172900	183389770	11270	11270	11270	11270	0
180	20230607	172800	183389770	11270	11270	11270	11270	0
181	20230607	172700	183389770	11270	11270	11270	11270	0
182	20230607	172600	183389770	11270	11270	11270	11270	653
183	20230607	172500	183389770	11270	11270	11270	11270	0
184	20230607	172400	183389770	11270	11270	11270	11270	0
185	20230607	172300	183389770	11270	11270	11270	11270	0
186	20230607	172200	183389770	11270	11270	11270	11270	0
187	20230607	172100	183389770	11270	11270	11270	11270	0
188	20230607	172000	183389770	11270	11270	11270	11270	0
189	20230607	171900	183389770	11270	11270	11270	11270	0
190	20230607	171800	183389770	11270	11270	11270	11270	0
191	20230607	171700	183389770	11270	11270	11270	11270	0
192	20230607	171600	183389770	11270	11270	11270	11270	0
193	20230607	171500	183389770	11270	11270	11270	11270	0
194	20230607	171400	183389770	11270	11270	11270	11270	0
195	20230607	171300	183389770	11270	11270	11270	11270	0
196	20230607	171200	183389770	11270	11270	11270	11270	0
197	20230607	171100	183389770	11270	11270	11270	11270	0
198	20230607	171000	183389770	11270	11270	11270	11270	0
199	20230607	170900	183389770	11270	11270	11270	11270	0
200	20230607	170800	183389770	11270	11270	11270	11270	0
201	20230607	170700	183389770	11270	11270	11270	11270	0
202	20230607	170600	183389770	11270	11270	11270	11270	0
203	20230607	170500	183389770	11270	11270	11270	11270	0
204	20230607	170400	183389770	11270	11270	11270	11270	0
205	20230607	170300	183389770	11270	11270	11270	11270	0
206	20230607	170200	183389770	11270	11270	11270	11270	0
207	20230607	170100	183389770	11270	11270	11270	11270	0
208	20230607	170000	183389770	11270	11270	11270	11270	0
209	20230607	165900	183389770	11270	11270	11270	11270	0
210	20230607	165800	183389770	11270	11270	11270	11270	0
211	20230607	165700	183389770	11270	11270	11270	11270	0
212	20230607	165600	183389770	11270	11270	11270	11270	653
213	20230607	165500	183389770	11270	11270	11270	11270	0
214	20230607	165400	183389770	11270	11270	11270	11270	0
215	20230607	165300	183389770	11270	11270	11270	11270	0
216	20230607	165200	183389770	11270	11270	11270	11270	0
217	20230607	165100	183389770	11270	11270	11270	11270	0
218	20230607	165000	183389770	11270	11270	11270	11270	0
219	20230607	164900	183389770	11270	11270	11270	11270	0
220	20230607	164800	183389770	11270	11270	11270	11270	0
221	20230607	164700	183389770	11270	11270	11270	11270	0
222	20230607	164600	183389770	11270	11270	11270	11270	0
223	20230607	164500	183389770	11270	11270	11270	11270	0
224	20230607	164400	183389770	11270	11270	11270	11270	0
225	20230607	164300	183389770	11270	11270	11270	11270	0
226	20230607	164200	183389770	11270	11270	11270	11270	0
227	20230607	164100	183389770	11270	11270	11270	11270	0
228	20230607	164000	183389770	11270	11270	11270	11270	0
229	20230607	163900	183389770	11270	11270	11270	11270	0
230	20230607	163800	183389770	11270	11270	11270	11270	0
231	20230607	163700	183389770	11270	11270	11270	11270	0
232	20230607	163600	183389770	11270	11270	11270	11270	0
233	20230607	163500	183389770	11270	11270	11270	11270	0
234	20230607	163400	183389770	11270	11270	11270	11270	0
235	20230607	163300	183389770	11270	11270	11270	11270	0
236	20230607	163200	183389770	11270	11270	11270	11270	0
237	20230607	163100	183389770	11270	11270	11270	11270	0
238	20230607	163000	183389770	11270	11270	11270	11270	0
239	20230607	162900	183389770	11270	11270	11270	11270	0
240	20230607	162800	183389770	11270	11270	11270	11270	0
241	20230607	162700	183389770	11270	11270	11270	11270	0
242	20230607	162600	183389770	11270	11270	11270	11270	653
243	20230607	162500	183389770	11270	11270	11270	11270	0
244	20230607	162400	183389770	11270	11270	11270	11270	0
245	20230607	162300	183389770	11270	11270	11270	11270	0
246	20230607	162200	183389770	11270	11270	11270	11270	0
247	20230607	162100	183389770	11270	11270	11270	11270	0
248	20230607	162000	183389770	11270	11270	11270	11270	0
249	20230607	161900	183389770	11270	11270	11270	11270	0
250	20230607	161800	183389770	11270	11270	11270	11270	0
251	20230607	161700	183389770	11270	11270	11270	11270	0
252	20230607	161600	183389770	11270	11270	11270	11270	0
253	20230607	161500	183389770	11270	11270	11270	11270	0
254	20230607	161400	183389770	11270	11270	11270	11270	0
255	20230607	161300	183389770	11270	11270	11270	11270	0
256	20230607	161200	183389770	11270	11270	11270	11270	0
257	20230607	161100	183389770	11270	11270	11270	11270	0
258	20230607	161000	183389770	11270	11270	11270	11270	0
259	20230607	160900	183389770	11270	11270	11270	11270	0
260	20230607	160800	183389770	11270	11270	11270	11270	0
261	20230607	160700	183389770	11270	11270	11270	11270	0
262	20230607	160600	183389770	11270	11270	11270	11270	0
263	20230607	160500	183389770	11270	11270	11270	11270	0
264	20230607	160400	183389770	11270	11270	11270	11270	0
265	20230607	160300	183389770	11270	11270	11270	11270	0
266	20230607	160200	183389770	11270	11270	11270	11270	0
267	20230607	160100	183389770	11270	11270	11270	11270	0
268	20230607	160000	183389770	11270	11270	11270	11270	0
269	20230607	155900	183389770	11270	11270	11270	11270	0
270	20230607	155800	183389770	11270	11270	11270	11270	0
271	20230607	155700	183389770	11270	11270	11270	11270	0
272	20230607	155600	183389770	11270	11270	11270	11270	653
273	20230607	155500	183389770	11270	11270	11270	11270	0
274	20230607	155400	183389770	11270	11270	11270	11270	0
275	20230607	155300	183389770	11270	11270	11270	11270	0
276	20230607	155200	183389770	11270	11270	11270	11270	0
277	20230607	155100	183389770	11270	11270	11270	11270	0
278	20230607	155000	183389770	11270	11270	11270	11270	0
279	20230607	154900	183389770	11270	11270	11270	11270	0
280	20230607	154800	183389770	11270	11270	11270	11270	0
281	20230607	154700	183389770	11270	11270	11270	11270	0
282	20230607	154600	183389770	11270	11270	11270	11270	0
283	20230607	154500	183389770	11270	11270	11270	11270	0
284	20230607	154400	183389770	11270	11270	11270	11270	0
285	20230607	154300	183389770	11270	11270	11270	11270	0
286	20230607	154200	183389770	11270	11270	11270	11270	0
287	20230607	154100	183389770	11270	11270	11270	11270	0
288	20230607	154000	183389770	11270	11270	11270	11270	0
289	20230607	153900	183389770	11270	11270	11270	11270	0
290	20230607	153800	183389770	11270	11270	11270	11270	0
291	20230607	153700	183389770	11270	11270	11270	11270	0
292	20230607	153600	183389770	11270	11270	11270	11270	0
293	20230607	153500	183389770	11270	11270	11270	11270	0
294	20230607	153400	183389770	11270	11270	11270	11270	0
295	20230607	153300	183389770	11270	11270	11270	11270	0
296	20230607	153200	183389770	11270	11270	11270	11270	0
297	20230607	153100	183389770	11270	11270	11270	11270	0
298	20230607	153000	183389770	11270	11270	11270	11270	653
299	20230607	152900	176030460	11270	11270	11270	11270	0
300	20230607	152800	176030460	11270	11270	11270	11270	0
301	20230607	152700	176030460	11270	11270	11270	11270	0
302	20230607	152600	176030460	11270	11270	11270	11270	0
303	20230607	152500	176030460	11270	11270	11270	11270	0
304	20230607	152400	176030460	11270	11270	11270	11270	0
305	20230607	152300	176030460	11270	11270	11270	11270	0
306	20230607	152200	176030460	11270	11270	11270	11270	0
307	20230607	152100	176030460	11270	11270	11270	11270	0
308	20230607	152000	176030460	11270	11270	11270	11270	0
309	20230607	151900	176030460	11270	11270	11280	11270	330
310	20230607	151800	172310780	11280	11270	11290	11270	159
311	20230607	151700	170518350	11260	11260	11260	11260	1
312	20230607	151600	170507090	11270	11270	11270	11270	8
313	20230607	151500	170416930	11270	11270	11270	11270	0
314	20230607	151400	170416930	11270	11270	11270	11270	7
315	20230607	151300	170338040	11280	11280	11280	11280	6
316	20230607	151200	170270360	11260	11260	11260	11260	2
317	20230607	151100	170247840	11260	11280	11280	11260	12
318	20230607	151000	170112600	11270	11270	11270	11270	0
319	20230607	150900	170112600	11270	11270	11270	11270	0
320	20230607	150800	170112600	11270	11270	11270	11270	0
321	20230607	150700	170112600	11270	11270	11270	11270	0
322	20230607	150600	170112600	11270	11270	11270	11270	0
323	20230607	150500	170112600	11270	11270	11270	11270	0
324	20230607	150400	170112600	11270	11270	11270	11270	345
325	20230607	150300	166224450	11250	11250	11250	11250	0
326	20230607	150200	166224450	11250	11250	11250	11250	3
327	20230607	150100	166190700	11260	11260	11260	11260	0
328	20230607	150000	166190700	11260	11260	11260	11260	0
329	20230607	145900	166190700	11260	11260	11260	11260	7
330	20230607	145800	166111880	11250	11250	11250	11250	0
331	20230607	145700	166111880	11250	11250	11250	11250	0
332	20230607	145600	166111880	11250	11250	11250	11250	0
333	20230607	145500	166111880	11250	11250	11250	11250	6
334	20230607	145400	166044380	11260	11260	11260	11260	0
335	20230607	145300	166044380	11260	11260	11260	11260	176
336	20230607	145200	164062620	11250	11250	11250	11250	0
337	20230607	145100	164062620	11250	11250	11250	11250	0
338	20230607	145000	164062620	11250	11250	11250	11250	17
339	20230607	144900	163871370	11250	11250	11250	11250	10
340	20230607	144800	163758870	11240	11240	11240	11240	26
341	20230607	144700	163466630	11250	11250	11250	11250	14
342	20230607	144600	163309130	11240	11240	11240	11240	0
343	20230607	144500	163309130	11240	11240	11240	11240	1
344	20230607	144400	163297890	11250	11250	11250	11250	0
345	20230607	144300	163297890	11250	11250	11250	11250	0
346	20230607	144200	163297890	11250	11250	11250	11250	0
347	20230607	144100	163297890	11250	11250	11250	11250	0
348	20230607	144000	163297890	11250	11250	11250	11250	0
349	20230607	143900	163297890	11250	11250	11250	11250	13
350	20230607	143800	163151640	11240	11240	11240	11240	0
351	20230607	143700	163151640	11240	11240	11240	11240	26
352	20230607	143600	162859400	11240	11240	11240	11240	10
353	20230607	143500	162747000	11250	11250	11250	11250	0
354	20230607	143400	162747000	11250	11250	11250	11250	0
355	20230607	143300	162747000	11250	11250	11250	11250	0
356	20230607	143200	162747000	11250	11250	11250	11250	0
357	20230607	143100	162747000	11250	11250	11250	11250	0
358	20230607	143000	162747000	11250	11250	11250	11250	0
359	20230607	142900	162747000	11250	11250	11250	11250	0
360	20230607	142800	162747000	11250	11250	11250	11250	0
361	20230607	142700	162747000	11250	11250	11250	11250	0
362	20230607	142600	162747000	11250	11250	11250	11250	0
363	20230607	142500	162747000	11250	11250	11250	11250	1342
364	20230607	142400	147649500	11260	11260	11260	11260	6
365	20230607	142300	147581940	11260	11260	11260	11260	0
366	20230607	142200	147581940	11260	11260	11260	11260	0
367	20230607	142100	147581940	11260	11260	11260	11260	6
368	20230607	142000	147514380	11250	11250	11250	11250	0
369	20230607	141900	147514380	11250	11250	11250	11250	24
370	20230607	141800	147244380	11260	11260	11260	11260	8
371	20230607	141700	147154300	11250	11250	11250	11250	0
372	20230607	141600	147154300	11250	11250	11250	11250	0
373	20230607	141500	147154300	11250	11250	11250	11250	16
374	20230607	141400	146974300	11250	11250	11250	11250	0
375	20230607	141300	146974300	11250	11250	11250	11250	0
376	20230607	141200	146974300	11250	11250	11250	11250	1
377	20230607	141100	146963050	11250	11250	11250	11250	0
378	20230607	141000	146963050	11250	11250	11250	11250	7
379	20230607	140900	146884300	11250	11250	11250	11250	0
380	20230607	140800	146884300	11250	11250	11250	11250	0
381	20230607	140700	146884300	11250	11250	11250	11250	0
382	20230607	140600	146884300	11250	11250	11250	11250	0
383	20230607	140500	146884300	11250	11250	11250	11250	0
384	20230607	140400	146884300	11250	11250	11250	11250	5
385	20230607	140300	146828050	11250	11250	11250	11250	5
386	20230607	140200	146771800	11270	11260	11270	11260	152
387	20230607	140100	145059990	11230	11230	11230	11230	0
388	20230607	140000	145059990	11230	11230	11230	11230	0
389	20230607	135900	145059990	11230	11230	11230	11230	0
390	20230607	135800	145059990	11230	11230	11230	11230	0
391	20230607	135700	145059990	11230	11230	11230	11230	0
392	20230607	135600	145059990	11230	11240	11240	11230	69
393	20230607	135500	144284940	11250	11250	11250	11250	0
394	20230607	135400	144284940	11250	11250	11250	11250	0
395	20230607	135300	144284940	11250	11250	11250	11250	0
396	20230607	135200	144284940	11250	11250	11250	11250	0
397	20230607	135100	144284940	11250	11250	11250	11250	0
398	20230607	135000	144284940	11250	11250	11250	11250	0
399	20230607	134900	144284940	11250	11250	11250	11250	371
400	20230607	134800	140111190	11230	11230	11230	11230	44
401	20230607	134700	139617070	11220	11230	11230	11220	34
402	20230607	134600	139235500	11230	11230	11230	11230	0
403	20230607	134500	139235500	11230	11230	11230	11230	0
404	20230607	134400	139235500	11230	11230	11230	11230	11
405	20230607	134300	139111970	11230	11240	11240	11230	17
406	20230607	134200	138920990	11240	11240	11240	11240	407
407	20230607	134100	134346310	11240	11240	11240	11240	30
408	20230607	134000	134009110	11250	11250	11260	11250	309
409	20230607	133900	130532800	11260	11260	11260	11260	0
410	20230607	133800	130532800	11260	11260	11260	11260	0
411	20230607	133700	130532800	11260	11260	11260	11260	0
412	20230607	133600	130532800	11260	11260	11260	11260	0
413	20230607	133500	130532800	11260	11260	11260	11260	0
414	20230607	133400	130532800	11260	11260	11260	11260	6
415	20230607	133300	130465240	11260	11260	11260	11260	0
416	20230607	133200	130465240	11260	11260	11260	11260	0
417	20230607	133100	130465240	11260	11260	11260	11260	0
418	20230607	133000	130465240	11260	11260	11260	11260	0
419	20230607	132900	130465240	11260	11260	11260	11260	0
420	20230607	132800	130465240	11260	11260	11260	11260	6
421	20230607	132700	130397680	11260	11260	11260	11260	0
422	20230607	132600	130397680	11260	11260	11260	11260	0
423	20230607	132500	130397680	11260	11260	11260	11260	0
424	20230607	132400	130397680	11260	11260	11260	11260	0
425	20230607	132300	130397680	11260	11260	11260	11260	26
426	20230607	132200	130104920	11250	11250	11250	11250	0
427	20230607	132100	130104920	11250	11250	11250	11250	0
428	20230607	132000	130104920	11250	11250	11250	11250	0
429	20230607	131900	130104920	11250	11250	11250	11250	0
430	20230607	131800	130104920	11250	11250	11250	11250	0
431	20230607	131700	130104920	11250	11250	11250	11250	0
432	20230607	131600	130104920	11250	11250	11250	11250	0
433	20230607	131500	130104920	11250	11250	11250	11250	0
434	20230607	131400	130104920	11250	11250	11250	11250	0
435	20230607	131300	130104920	11250	11250	11250	11250	0
436	20230607	131200	130104920	11250	11250	11250	11250	26
437	20230607	131100	129812420	11250	11250	11250	11250	0
438	20230607	131000	129812420	11250	11250	11250	11250	35
439	20230607	130900	129418670	11240	11250	11250	11240	193
440	20230607	130800	127247490	11240	11240	11240	11240	7
441	20230607	130700	127168810	11250	11250	11250	11250	0
442	20230607	130600	127168810	11250	11250	11250	11250	202
443	20230607	130500	124896310	11250	11250	11250	11250	0
444	20230607	130400	124896310	11250	11250	11250	11250	0
445	20230607	130300	124896310	11250	11250	11250	11250	3
446	20230607	130200	124862560	11250	11250	11250	11250	0
447	20230607	130100	124862560	11250	11250	11250	11250	13
448	20230607	130000	124716310	11240	11240	11240	11240	0
449	20230607	125900	124716310	11240	11240	11240	11240	0
450	20230607	125800	124716310	11240	11240	11240	11240	0
451	20230607	125700	124716310	11240	11240	11240	11240	0
452	20230607	125600	124716310	11240	11240	11240	11240	0
453	20230607	125500	124716310	11240	11240	11240	11240	11
454	20230607	125400	124592670	11240	11240	11240	11240	78
455	20230607	125300	123715950	11250	11250	11250	11250	222
456	20230607	125200	121218450	11250	11260	11260	11250	386
457	20230607	125100	116874090	11260	11260	11260	11260	10
458	20230607	125000	116761490	11260	11260	11260	11260	0
459	20230607	124900	116761490	11260	11260	11260	11260	0
460	20230607	124800	116761490	11260	11260	11260	11260	0
461	20230607	124700	116761490	11260	11260	11260	11260	6
462	20230607	124600	116693930	11250	11250	11250	11250	0
463	20230607	124500	116693930	11250	11250	11250	11250	0
464	20230607	124400	116693930	11250	11250	11250	11250	0
465	20230607	124300	116693930	11250	11250	11250	11250	0
466	20230607	124200	116693930	11250	11250	11250	11250	0
467	20230607	124100	116693930	11250	11250	11250	11250	0
468	20230607	124000	116693930	11250	11250	11250	11250	0
469	20230607	123900	116693930	11250	11250	11250	11250	0
470	20230607	123800	116693930	11250	11250	11250	11250	20
471	20230607	123700	116468930	11250	11240	11250	11240	483
472	20230607	123600	111036510	11230	11230	11230	11230	0
473	20230607	123500	111036510	11230	11230	11230	11230	4
474	20230607	123400	110991590	11230	11230	11230	11220	12
475	20230607	123300	110856900	11230	11230	11230	11230	3
476	20230607	123200	110823210	11230	11240	11240	11230	19
477	20230607	123100	110609750	11230	11230	11230	11230	5
478	20230607	123000	110553600	11230	11230	11240	11230	4
479	20230607	122900	110508670	11230	11230	11230	11230	0
480	20230607	122800	110508670	11230	11260	11260	11230	1000
481	20230607	122700	99273470	11270	11270	11270	11270	0
482	20230607	122600	99273470	11270	11280	11280	11270	32
483	20230607	122500	98912820	11270	11270	11270	11270	39
484	20230607	122400	98473290	11270	11270	11270	11270	6
485	20230607	122300	98405670	11270	11270	11270	11270	0
486	20230607	122200	98405670	11270	11270	11270	11270	0
487	20230607	122100	98405670	11270	11270	11270	11270	6
488	20230607	122000	98338050	11270	11270	11270	11270	0
489	20230607	121900	98338050	11270	11270	11270	11270	10
490	20230607	121800	98225350	11270	11270	11270	11270	0
491	20230607	121700	98225350	11270	11270	11270	11270	0
492	20230607	121600	98225350	11270	11270	11270	11270	37
493	20230607	121500	97808360	11270	11270	11270	11270	0
494	20230607	121400	97808360	11270	11270	11270	11270	0
495	20230607	121300	97808360	11270	11270	11270	11270	0
496	20230607	121200	97808360	11270	11270	11270	11270	0
497	20230607	121100	97808360	11270	11270	11270	11270	0
498	20230607	121000	97808360	11270	11270	11270	11270	0
499	20230607	120900	97808360	11270	11270	11270	11270	0
500	20230607	120800	97808360	11270	11270	11270	11270	0
501	20230607	120700	97808360	11270	11270	11270	11270	0
502	20230607	120600	97808360	11270	11270	11270	11270	0
503	20230607	120500	97808360	11270	11270	11270	11270	0
504	20230607	120400	97808360	11270	11270	11270	11270	0
505	20230607	120300	97808360	11270	11270	11270	11270	17
506	20230607	120200	97616770	11260	11260	11260	11260	0
507	20230607	120100	97616770	11260	11260	11260	11260	0
508	20230607	120000	97616770	11260	11260	11260	11260	0
509	20230607	115900	97616770	11260	11260	11260	11260	7
510	20230607	115800	97537950	11270	11270	11270	11270	0
511	20230607	115700	97537950	11270	11270	11270	11270	0
512	20230607	115600	97537950	11270	11270	11270	11270	0
513	20230607	115500	97537950	11270	11270	11270	11270	0
514	20230607	115400	97537950	11270	11270	11270	11270	0
515	20230607	115300	97537950	11270	11270	11270	11270	0
516	20230607	115200	97537950	11270	11270	11270	11270	0
517	20230607	115100	97537950	11270	11270	11270	11270	0
518	20230607	115000	97537950	11270	11270	11270	11270	25
519	20230607	114900	97256200	11260	11260	11260	11260	200
520	20230607	114800	95004200	11260	11320	11320	11260	1883
521	20230607	114700	73770070	11320	11320	11320	11320	65
522	20230607	114600	73034270	11330	11330	11330	11330	0
523	20230607	114500	73034270	11330	11330	11330	11330	0
524	20230607	114400	73034270	11330	11330	11330	11330	0
525	20230607	114300	73034270	11330	11330	11330	11330	0
526	20230607	114200	73034270	11330	11330	11330	11330	0
527	20230607	114100	73034270	11330	11330	11330	11330	150
528	20230607	114000	71334770	11340	11340	11340	11340	0
529	20230607	113900	71334770	11340	11340	11340	11340	0
530	20230607	113800	71334770	11340	11340	11340	11340	0
531	20230607	113700	71334770	11340	11340	11340	11340	0
532	20230607	113600	71334770	11340	11340	11340	11340	100
533	20230607	113500	70200770	11350	11350	11350	11350	0
534	20230607	113400	70200770	11350	11350	11350	11350	0
535	20230607	113300	70200770	11350	11350	11350	11350	20
536	20230607	113200	69973770	11340	11340	11340	11340	0
537	20230607	113100	69973770	11340	11340	11340	11340	0
538	20230607	113000	69973770	11340	11340	11340	11340	0
539	20230607	112900	69973770	11340	11360	11360	11340	26
540	20230607	112800	69678630	11360	11360	11360	11360	0
541	20230607	112700	69678630	11360	11360	11360	11360	0
542	20230607	112600	69678630	11360	11360	11360	11360	0
543	20230607	112500	69678630	11360	11360	11360	11360	0
544	20230607	112400	69678630	11360	11360	11360	11360	0
545	20230607	112300	69678630	11360	11360	11360	11360	0
546	20230607	112200	69678630	11360	11360	11360	11360	0
547	20230607	112100	69678630	11360	11360	11360	11360	0
548	20230607	112000	69678630	11360	11360	11360	11360	0
549	20230607	111900	69678630	11360	11360	11360	11360	1
550	20230607	111800	69667270	11350	11350	11350	11350	0
551	20230607	111700	69667270	11350	11350	11350	11350	0
552	20230607	111600	69667270	11350	11350	11350	11350	50
553	20230607	111500	69099770	11360	11360	11360	11360	0
554	20230607	111400	69099770	11360	11360	11360	11360	0
555	20230607	111300	69099770	11360	11360	11360	11360	0
556	20230607	111200	69099770	11360	11360	11360	11360	0
557	20230607	111100	69099770	11360	11360	11360	11360	0
558	20230607	111000	69099770	11360	11360	11360	11360	0
559	20230607	110900	69099770	11360	11360	11370	11360	33
560	20230607	110800	68724830	11360	11360	11360	11360	0
561	20230607	110700	68724830	11360	11360	11360	11360	50
562	20230607	110600	68156830	11350	11350	11350	11350	0
563	20230607	110500	68156830	11350	11350	11350	11350	0
564	20230607	110400	68156830	11350	11350	11350	11350	7
565	20230607	110300	68077380	11360	11360	11360	11360	106
566	20230607	110200	66873220	11370	11370	11370	11370	0
567	20230607	110100	66873220	11370	11370	11370	11370	0
568	20230607	110000	66873220	11370	11370	11370	11370	0
569	20230607	105900	66873220	11370	11370	11370	11370	0
570	20230607	105800	66873220	11370	11370	11370	11370	0
571	20230607	105700	66873220	11370	11370	11370	11370	0
572	20230607	105600	66873220	11370	11370	11370	11370	0
573	20230607	105500	66873220	11370	11370	11370	11370	0
574	20230607	105400	66873220	11370	11370	11370	11370	2
575	20230607	105300	66850480	11360	11360	11360	11360	0
576	20230607	105200	66850480	11360	11360	11360	11360	10
577	20230607	105100	66736880	11350	11350	11350	11350	0
578	20230607	105000	66736880	11350	11350	11350	11340	220
579	20230607	104900	64240580	11340	11340	11340	11340	0
580	20230607	104800	64240580	11340	11340	11340	11340	0
581	20230607	104700	64240580	11340	11340	11340	11340	0
582	20230607	104600	64240580	11340	11340	11340	11340	0
583	20230607	104500	64240580	11340	11340	11340	11340	0
584	20230607	104400	64240580	11340	11340	11340	11340	0
585	20230607	104300	64240580	11340	11340	11340	11340	0
586	20230607	104200	64240580	11340	11350	11350	11340	54
587	20230607	104100	63628120	11350	11350	11350	11350	0
588	20230607	104000	63628120	11350	11340	11350	11340	60
589	20230607	103900	62947390	11340	11340	11340	11340	0
590	20230607	103800	62947390	11340	11340	11340	11340	0
591	20230607	103700	62947390	11340	11340	11340	11340	91
592	20230607	103600	61915450	11340	11340	11340	11340	0
593	20230607	103500	61915450	11340	11340	11340	11340	0
594	20230607	103400	61915450	11340	11340	11340	11340	196
595	20230607	103300	59692810	11340	11340	11340	11340	0
596	20230607	103200	59692810	11340	11330	11340	11330	912
597	20230607	103100	49355980	11320	11320	11320	11320	0
598	20230607	103000	49355980	11320	11320	11320	11320	0
599	20230607	102900	49355980	11320	11320	11320	11320	0
600	20230607	102800	49355980	11320	11330	11330	11320	1000
601	20230607	102700	38035820	11320	11320	11320	11320	0
602	20230607	102600	38035820	11320	11320	11320	11320	0
603	20230607	102500	38035820	11320	11320	11320	11320	0
604	20230607	102400	38035820	11320	11320	11320	11320	1
605	20230607	102300	38024500	11320	11320	11320	11320	10
606	20230607	102200	37911300	11400	11400	11400	11400	0
607	20230607	102100	37911300	11400	11300	11400	11300	123
608	20230607	102000	36517700	11300	11300	11300	11300	6
609	20230607	101900	36449900	11300	11300	11300	11300	0
610	20230607	101800	36449900	11300	11300	11300	11300	6
611	20230607	101700	36382100	11300	11300	11300	11300	0
612	20230607	101600	36382100	11300	11300	11300	11300	6
613	20230607	101500	36314300	11300	11300	11300	11300	0
614	20230607	101400	36314300	11300	11300	11300	11300	0
615	20230607	101300	36314300	11300	11300	11300	11300	6
616	20230607	101200	36246500	11310	11310	11310	11310	0
617	20230607	101100	36246500	11310	11310	11310	11310	0
618	20230607	101000	36246500	11310	11310	11310	11310	0
619	20230607	100900	36246500	11310	11310	11310	11310	7
620	20230607	100800	36167330	11300	11300	11300	11300	184
621	20230607	100700	34088130	11300	11300	11300	11300	0
622	20230607	100600	34088130	11300	11300	11300	11300	179
623	20230607	100500	32065430	11290	11290	11290	11290	472
624	20230607	100400	26736550	11280	11280	11280	11280	0
625	20230607	100300	26736550	11280	11280	11280	11270	191
626	20230607	100200	24583040	11270	11270	11270	11270	3
627	20230607	100100	24549230	11280	11280	11280	11280	6
628	20230607	100000	24481550	11280	11280	11280	11280	0
629	20230607	095900	24481550	11280	11280	11280	11280	0
630	20230607	095800	24481550	11280	11280	11280	11280	6
631	20230607	095700	24413870	11280	11280	11280	11280	0
632	20230607	095600	24413870	11280	11280	11280	11280	9
633	20230607	095500	24312350	11260	11260	11260	11260	0
634	20230607	095400	24312350	11260	11260	11260	11260	0
635	20230607	095300	24312350	11260	11270	11270	11260	400
636	20230607	095200	19808330	11270	11270	11270	11270	0
637	20230607	095100	19808330	11270	11270	11270	11270	9
638	20230607	095000	19706900	11250	11250	11250	11250	0
639	20230607	094900	19706900	11250	11250	11250	11250	0
640	20230607	094800	19706900	11250	11250	11250	11250	0
641	20230607	094700	19706900	11250	11270	11270	11250	905
642	20230607	094600	9524670	11250	11250	11250	11250	0
643	20230607	094500	9524670	11250	11250	11250	11250	0
644	20230607	094400	9524670	11250	11250	11250	11250	0
645	20230607	094300	9524670	11250	11250	11250	11250	28
646	20230607	094200	9209670	11250	11240	11250	11240	66
647	20230607	094100	8467300	11250	11250	11250	11250	0
648	20230607	094000	8467300	11250	11250	11250	11250	11
649	20230607	093900	8343550	11270	11270	11270	11270	0
650	20230607	093800	8343550	11270	11270	11270	11270	0
651	20230607	093700	8343550	11270	11270	11270	11270	0
652	20230607	093600	8343550	11270	11270	11270	11270	0
653	20230607	093500	8343550	11270	11270	11270	11270	0
654	20230607	093400	8343550	11270	11260	11270	11250	107
655	20230607	093300	7139300	11270	11270	11270	11270	0
656	20230607	093200	7139300	11270	11270	11270	11270	0
657	20230607	093100	7139300	11270	11270	11270	11270	0
658	20230607	093000	7139300	11270	11270	11270	11270	0
659	20230607	092900	7139300	11270	11280	11290	11270	357
660	20230607	092800	3112320	11280	11280	11280	11280	0
661	20230607	092700	3112320	11280	11280	11280	11280	0
662	20230607	092600	3112320	11280	11280	11280	11280	0
663	20230607	092500	3112320	11280	11280	11280	11280	0
664	20230607	092400	3112320	11280	11280	11280	11280	11
665	20230607	092300	2988240	11280	11280	11280	11280	0
666	20230607	092200	2988240	11280	11270	11280	11270	18
667	20230607	092100	2785230	11280	11280	11280	11280	0
668	20230607	092000	2785230	11280	11280	11280	11280	0
669	20230607	091900	2785230	11280	11280	11280	11280	100
670	20230607	091800	1657230	11300	11300	11300	11300	0
671	20230607	091700	1657230	11300	11300	11300	11300	0
672	20230607	091600	1657230	11300	11300	11300	11300	0
673	20230607	091500	1657230	11300	11300	11300	11300	0
674	20230607	091400	1657230	11300	11300	11300	11300	0
675	20230607	091300	1657230	11300	11300	11300	11300	0
676	20230607	091200	1657230	11300	11300	11300	11300	0
677	20230607	091100	1657230	11300	11300	11300	11300	0
678	20230607	091000	1657230	11300	11300	11300	11300	0
679	20230607	090900	1657230	11300	11300	11300	11300	0
680	20230607	090800	1657230	11300	11300	11300	11300	0
681	20230607	090700	1657230	11300	11300	11300	11300	0
682	20230607	090600	1657230	11300	11300	11300	11300	0
683	20230607	090500	1657230	11300	11300	11300	11300	0
684	20230607	090400	1657230	11300	11300	11300	11300	0
685	20230607	090300	1657230	11300	11300	11300	11300	0
686	20230607	090200	1657230	11300	11300	11300	11300	3
687	20230607	090100	1623330	11300	11300	11300	11300	14
688	20230607	090000	1465130	11300	11270	11300	11270	130