KissMeData/003300/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212600	28465990	11530	11530	11530	11530	1131
3	20230602	212500	28465990	11530	11530	11530	11530	0
4	20230602	212400	28465990	11530	11530	11530	11530	0
5	20230602	212300	28465990	11530	11530	11530	11530	0
6	20230602	212200	28465990	11530	11530	11530	11530	0
7	20230602	212100	28465990	11530	11530	11530	11530	0
8	20230602	212000	28465990	11530	11530	11530	11530	0
9	20230602	211900	28465990	11530	11530	11530	11530	0
10	20230602	211800	28465990	11530	11530	11530	11530	0
11	20230602	211700	28465990	11530	11530	11530	11530	0
12	20230602	211600	28465990	11530	11530	11530	11530	0
13	20230602	211500	28465990	11530	11530	11530	11530	0
14	20230602	211400	28465990	11530	11530	11530	11530	0
15	20230602	211300	28465990	11530	11530	11530	11530	0
16	20230602	211200	28465990	11530	11530	11530	11530	0
17	20230602	211100	28465990	11530	11530	11530	11530	0
18	20230602	211000	28465990	11530	11530	11530	11530	0
19	20230602	210900	28465990	11530	11530	11530	11530	0
20	20230602	210800	28465990	11530	11530	11530	11530	0
21	20230602	210700	28465990	11530	11530	11530	11530	0
22	20230602	210600	28465990	11530	11530	11530	11530	0
23	20230602	210500	28465990	11530	11530	11530	11530	0
24	20230602	210400	28465990	11530	11530	11530	11530	0
25	20230602	210300	28465990	11530	11530	11530	11530	0
26	20230602	210200	28465990	11530	11530	11530	11530	0
27	20230602	210100	28465990	11530	11530	11530	11530	0
28	20230602	210000	28465990	11530	11530	11530	11530	0
29	20230602	205900	28465990	11530	11530	11530	11530	0
30	20230602	205800	28465990	11530	11530	11530	11530	0
31	20230602	205700	28465990	11530	11530	11530	11530	0
32	20230602	205600	28465990	11530	11530	11530	11530	1131
33	20230602	205500	28465990	11530	11530	11530	11530	0
34	20230602	205400	28465990	11530	11530	11530	11530	0
35	20230602	205300	28465990	11530	11530	11530	11530	0
36	20230602	205200	28465990	11530	11530	11530	11530	0
37	20230602	205100	28465990	11530	11530	11530	11530	0
38	20230602	205000	28465990	11530	11530	11530	11530	0
39	20230602	204900	28465990	11530	11530	11530	11530	0
40	20230602	204800	28465990	11530	11530	11530	11530	0
41	20230602	204700	28465990	11530	11530	11530	11530	0
42	20230602	204600	28465990	11530	11530	11530	11530	0
43	20230602	204500	28465990	11530	11530	11530	11530	0
44	20230602	204400	28465990	11530	11530	11530	11530	0
45	20230602	204300	28465990	11530	11530	11530	11530	0
46	20230602	204200	28465990	11530	11530	11530	11530	0
47	20230602	204100	28465990	11530	11530	11530	11530	0
48	20230602	204000	28465990	11530	11530	11530	11530	0
49	20230602	203900	28465990	11530	11530	11530	11530	0
50	20230602	203800	28465990	11530	11530	11530	11530	0
51	20230602	203700	28465990	11530	11530	11530	11530	0
52	20230602	203600	28465990	11530	11530	11530	11530	0
53	20230602	203500	28465990	11530	11530	11530	11530	0
54	20230602	203400	28465990	11530	11530	11530	11530	0
55	20230602	203300	28465990	11530	11530	11530	11530	0
56	20230602	203200	28465990	11530	11530	11530	11530	0
57	20230602	203100	28465990	11530	11530	11530	11530	0
58	20230602	203000	28465990	11530	11530	11530	11530	0
59	20230602	202900	28465990	11530	11530	11530	11530	0
60	20230602	202800	28465990	11530	11530	11530	11530	0
61	20230602	202700	28465990	11530	11530	11530	11530	0
62	20230602	202600	28465990	11530	11530	11530	11530	1131
63	20230602	202500	28465990	11530	11530	11530	11530	0
64	20230602	202400	28465990	11530	11530	11530	11530	0
65	20230602	202300	28465990	11530	11530	11530	11530	0
66	20230602	202200	28465990	11530	11530	11530	11530	0
67	20230602	202100	28465990	11530	11530	11530	11530	0
68	20230602	202000	28465990	11530	11530	11530	11530	0
69	20230602	201900	28465990	11530	11530	11530	11530	0
70	20230602	201800	28465990	11530	11530	11530	11530	0
71	20230602	201700	28465990	11530	11530	11530	11530	0
72	20230602	201600	28465990	11530	11530	11530	11530	0
73	20230602	201500	28465990	11530	11530	11530	11530	0
74	20230602	201400	28465990	11530	11530	11530	11530	0
75	20230602	201300	28465990	11530	11530	11530	11530	0
76	20230602	201200	28465990	11530	11530	11530	11530	0
77	20230602	201100	28465990	11530	11530	11530	11530	0
78	20230602	201000	28465990	11530	11530	11530	11530	0
79	20230602	200900	28465990	11530	11530	11530	11530	0
80	20230602	200800	28465990	11530	11530	11530	11530	0
81	20230602	200700	28465990	11530	11530	11530	11530	0
82	20230602	200600	28465990	11530	11530	11530	11530	0
83	20230602	200500	28465990	11530	11530	11530	11530	0
84	20230602	200400	28465990	11530	11530	11530	11530	0
85	20230602	200300	28465990	11530	11530	11530	11530	0
86	20230602	200200	28465990	11530	11530	11530	11530	0
87	20230602	200100	28465990	11530	11530	11530	11530	0
88	20230602	200000	28465990	11530	11530	11530	11530	0
89	20230602	195900	28465990	11530	11530	11530	11530	0
90	20230602	195800	28465990	11530	11530	11530	11530	0
91	20230602	195700	28465990	11530	11530	11530	11530	0
92	20230602	195600	28465990	11530	11530	11530	11530	1131
93	20230602	195500	28465990	11530	11530	11530	11530	0
94	20230602	195400	28465990	11530	11530	11530	11530	0
95	20230602	195300	28465990	11530	11530	11530	11530	0
96	20230602	195200	28465990	11530	11530	11530	11530	0
97	20230602	195100	28465990	11530	11530	11530	11530	0
98	20230602	195000	28465990	11530	11530	11530	11530	0
99	20230602	194900	28465990	11530	11530	11530	11530	0
100	20230602	194800	28465990	11530	11530	11530	11530	0
101	20230602	194700	28465990	11530	11530	11530	11530	0
102	20230602	194600	28465990	11530	11530	11530	11530	0
103	20230602	194500	28465990	11530	11530	11530	11530	0
104	20230602	194400	28465990	11530	11530	11530	11530	0
105	20230602	194300	28465990	11530	11530	11530	11530	0
106	20230602	194200	28465990	11530	11530	11530	11530	0
107	20230602	194100	28465990	11530	11530	11530	11530	0
108	20230602	194000	28465990	11530	11530	11530	11530	0
109	20230602	193900	28465990	11530	11530	11530	11530	0
110	20230602	193800	28465990	11530	11530	11530	11530	0
111	20230602	193700	28465990	11530	11530	11530	11530	0
112	20230602	193600	28465990	11530	11530	11530	11530	0
113	20230602	193500	28465990	11530	11530	11530	11530	0
114	20230602	193400	28465990	11530	11530	11530	11530	0
115	20230602	193300	28465990	11530	11530	11530	11530	0
116	20230602	193200	28465990	11530	11530	11530	11530	0
117	20230602	193100	28465990	11530	11530	11530	11530	0
118	20230602	193000	28465990	11530	11530	11530	11530	0
119	20230602	192900	28465990	11530	11530	11530	11530	0
120	20230602	192800	28465990	11530	11530	11530	11530	0
121	20230602	192700	28465990	11530	11530	11530	11530	0
122	20230602	192600	28465990	11530	11530	11530	11530	1131
123	20230602	192500	28465990	11530	11530	11530	11530	0
124	20230602	192400	28465990	11530	11530	11530	11530	0
125	20230602	192300	28465990	11530	11530	11530	11530	0
126	20230602	192200	28465990	11530	11530	11530	11530	0
127	20230602	192100	28465990	11530	11530	11530	11530	0
128	20230602	192000	28465990	11530	11530	11530	11530	0
129	20230602	191900	28465990	11530	11530	11530	11530	0
130	20230602	191800	28465990	11530	11530	11530	11530	0
131	20230602	191700	28465990	11530	11530	11530	11530	0
132	20230602	191600	28465990	11530	11530	11530	11530	0
133	20230602	191500	28465990	11530	11530	11530	11530	0
134	20230602	191400	28465990	11530	11530	11530	11530	0
135	20230602	191300	28465990	11530	11530	11530	11530	0
136	20230602	191200	28465990	11530	11530	11530	11530	0
137	20230602	191100	28465990	11530	11530	11530	11530	0
138	20230602	191000	28465990	11530	11530	11530	11530	0
139	20230602	190900	28465990	11530	11530	11530	11530	0
140	20230602	190800	28465990	11530	11530	11530	11530	0
141	20230602	190700	28465990	11530	11530	11530	11530	0
142	20230602	190600	28465990	11530	11530	11530	11530	0
143	20230602	190500	28465990	11530	11530	11530	11530	0
144	20230602	190400	28465990	11530	11530	11530	11530	0
145	20230602	190300	28465990	11530	11530	11530	11530	0
146	20230602	190200	28465990	11530	11530	11530	11530	0
147	20230602	190100	28465990	11530	11530	11530	11530	0
148	20230602	190000	28465990	11530	11530	11530	11530	0
149	20230602	185900	28465990	11530	11530	11530	11530	0
150	20230602	185800	28465990	11530	11530	11530	11530	0
151	20230602	185700	28465990	11530	11530	11530	11530	0
152	20230602	185600	28465990	11530	11530	11530	11530	1131
153	20230602	185500	28465990	11530	11530	11530	11530	0
154	20230602	185400	28465990	11530	11530	11530	11530	0
155	20230602	185300	28465990	11530	11530	11530	11530	0
156	20230602	185200	28465990	11530	11530	11530	11530	0
157	20230602	185100	28465990	11530	11530	11530	11530	0
158	20230602	185000	28465990	11530	11530	11530	11530	0
159	20230602	184900	28465990	11530	11530	11530	11530	0
160	20230602	184800	28465990	11530	11530	11530	11530	0
161	20230602	184700	28465990	11530	11530	11530	11530	0
162	20230602	184600	28465990	11530	11530	11530	11530	0
163	20230602	184500	28465990	11530	11530	11530	11530	0
164	20230602	184400	28465990	11530	11530	11530	11530	0
165	20230602	184300	28465990	11530	11530	11530	11530	0
166	20230602	184200	28465990	11530	11530	11530	11530	0
167	20230602	184100	28465990	11530	11530	11530	11530	0
168	20230602	184000	28465990	11530	11530	11530	11530	0
169	20230602	183900	28465990	11530	11530	11530	11530	0
170	20230602	183800	28465990	11530	11530	11530	11530	0
171	20230602	183700	28465990	11530	11530	11530	11530	0
172	20230602	183600	28465990	11530	11530	11530	11530	0
173	20230602	183500	28465990	11530	11530	11530	11530	0
174	20230602	183400	28465990	11530	11530	11530	11530	0
175	20230602	183300	28465990	11530	11530	11530	11530	0
176	20230602	183200	28465990	11530	11530	11530	11530	0
177	20230602	183100	28465990	11530	11530	11530	11530	0
178	20230602	183000	28465990	11530	11530	11530	11530	0
179	20230602	182900	28465990	11530	11530	11530	11530	0
180	20230602	182800	28465990	11530	11530	11530	11530	0
181	20230602	182700	28465990	11530	11530	11530	11530	0
182	20230602	182600	28465990	11530	11530	11530	11530	1131
183	20230602	182500	28465990	11530	11530	11530	11530	0
184	20230602	182400	28465990	11530	11530	11530	11530	0
185	20230602	182300	28465990	11530	11530	11530	11530	0
186	20230602	182200	28465990	11530	11530	11530	11530	0
187	20230602	182100	28465990	11530	11530	11530	11530	0
188	20230602	182000	28465990	11530	11530	11530	11530	0
189	20230602	181900	28465990	11530	11530	11530	11530	0
190	20230602	181800	28465990	11530	11530	11530	11530	0
191	20230602	181700	28465990	11530	11530	11530	11530	0
192	20230602	181600	28465990	11530	11530	11530	11530	0
193	20230602	181500	28465990	11530	11530	11530	11530	0
194	20230602	181400	28465990	11530	11530	11530	11530	0
195	20230602	181300	28465990	11530	11530	11530	11530	0
196	20230602	181200	28465990	11530	11530	11530	11530	0
197	20230602	181100	28465990	11530	11530	11530	11530	0
198	20230602	181000	28465990	11530	11530	11530	11530	0
199	20230602	180900	28465990	11530	11530	11530	11530	0
200	20230602	180800	28465990	11530	11530	11530	11530	0
201	20230602	180700	28465990	11530	11530	11530	11530	0
202	20230602	180600	28465990	11530	11530	11530	11530	0
203	20230602	180500	28465990	11530	11530	11530	11530	0
204	20230602	180400	28465990	11530	11530	11530	11530	0
205	20230602	180300	28465990	11530	11530	11530	11530	0
206	20230602	180200	28465990	11530	11530	11530	11530	0
207	20230602	180100	28465990	11530	11530	11530	11530	0
208	20230602	180000	28465990	11530	11530	11530	11530	0
209	20230602	175900	28465990	11530	11530	11530	11530	0
210	20230602	175800	28465990	11530	11530	11530	11530	0
211	20230602	175700	28465990	11530	11530	11530	11530	0
212	20230602	175600	28465990	11530	11530	11530	11530	1131
213	20230602	175500	28465990	11530	11530	11530	11530	0
214	20230602	175400	28465990	11530	11530	11530	11530	0
215	20230602	175300	28465990	11530	11530	11530	11530	0
216	20230602	175200	28465990	11530	11530	11530	11530	0
217	20230602	175100	28465990	11530	11530	11530	11530	0
218	20230602	175000	28465990	11530	11530	11530	11530	0
219	20230602	174900	28465990	11530	11530	11530	11530	0
220	20230602	174800	28465990	11530	11530	11530	11530	0
221	20230602	174700	28465990	11530	11530	11530	11530	0
222	20230602	174600	28465990	11530	11530	11530	11530	0
223	20230602	174500	28465990	11530	11530	11530	11530	0
224	20230602	174400	28465990	11530	11530	11530	11530	0
225	20230602	174300	28465990	11530	11530	11530	11530	0
226	20230602	174200	28465990	11530	11530	11530	11530	0
227	20230602	174100	28465990	11530	11530	11530	11530	0
228	20230602	174000	28465990	11530	11530	11530	11530	0
229	20230602	173900	28465990	11530	11530	11530	11530	0
230	20230602	173800	28465990	11530	11530	11530	11530	0
231	20230602	173700	28465990	11530	11530	11530	11530	0
232	20230602	173600	28465990	11530	11530	11530	11530	0
233	20230602	173500	28465990	11530	11530	11530	11530	0
234	20230602	173400	28465990	11530	11530	11530	11530	0
235	20230602	173300	28465990	11530	11530	11530	11530	0
236	20230602	173200	28465990	11530	11530	11530	11530	0
237	20230602	173100	28465990	11530	11530	11530	11530	0
238	20230602	173000	28465990	11530	11530	11530	11530	0
239	20230602	172900	28465990	11530	11530	11530	11530	0
240	20230602	172800	28465990	11530	11530	11530	11530	0
241	20230602	172700	28465990	11530	11530	11530	11530	0
242	20230602	172600	28465990	11530	11530	11530	11530	1131
243	20230602	172500	28465990	11530	11530	11530	11530	0
244	20230602	172400	28465990	11530	11530	11530	11530	0
245	20230602	172300	28465990	11530	11530	11530	11530	0
246	20230602	172200	28465990	11530	11530	11530	11530	0
247	20230602	172100	28465990	11530	11530	11530	11530	0
248	20230602	172000	28465990	11530	11530	11530	11530	0
249	20230602	171900	28465990	11530	11530	11530	11530	0
250	20230602	171800	28465990	11530	11530	11530	11530	0
251	20230602	171700	28465990	11530	11530	11530	11530	0
252	20230602	171600	28465990	11530	11530	11530	11530	0
253	20230602	171500	28465990	11530	11530	11530	11530	0
254	20230602	171400	28465990	11530	11530	11530	11530	0
255	20230602	171300	28465990	11530	11530	11530	11530	0
256	20230602	171200	28465990	11530	11530	11530	11530	0
257	20230602	171100	28465990	11530	11530	11530	11530	0
258	20230602	171000	28465990	11530	11530	11530	11530	0
259	20230602	170900	28465990	11530	11530	11530	11530	0
260	20230602	170800	28465990	11530	11530	11530	11530	0
261	20230602	170700	28465990	11530	11530	11530	11530	0
262	20230602	170600	28465990	11530	11530	11530	11530	0
263	20230602	170500	28465990	11530	11530	11530	11530	0
264	20230602	170400	28465990	11530	11530	11530	11530	0
265	20230602	170300	28465990	11530	11530	11530	11530	0
266	20230602	170200	28465990	11530	11530	11530	11530	0
267	20230602	170100	28465990	11530	11530	11530	11530	0
268	20230602	170000	28465990	11530	11530	11530	11530	0
269	20230602	165900	28465990	11530	11530	11530	11530	0
270	20230602	165800	28465990	11530	11530	11530	11530	0
271	20230602	165700	28465990	11530	11530	11530	11530	0
272	20230602	165600	28465990	11530	11530	11530	11530	1131
273	20230602	165500	28465990	11530	11530	11530	11530	0
274	20230602	165400	28465990	11530	11530	11530	11530	0
275	20230602	165300	28465990	11530	11530	11530	11530	0
276	20230602	165200	28465990	11530	11530	11530	11530	0
277	20230602	165100	28465990	11530	11530	11530	11530	0
278	20230602	165000	28465990	11530	11530	11530	11530	0
279	20230602	164900	28465990	11530	11530	11530	11530	0
280	20230602	164800	28465990	11530	11530	11530	11530	0
281	20230602	164700	28465990	11530	11530	11530	11530	0
282	20230602	164600	28465990	11530	11530	11530	11530	0
283	20230602	164500	28465990	11530	11530	11530	11530	0
284	20230602	164400	28465990	11530	11530	11530	11530	0
285	20230602	164300	28465990	11530	11530	11530	11530	0
286	20230602	164200	28465990	11530	11530	11530	11530	0
287	20230602	164100	28465990	11530	11530	11530	11530	0
288	20230602	164000	28465990	11530	11530	11530	11530	0
289	20230602	163900	28465990	11530	11530	11530	11530	0
290	20230602	163800	28465990	11530	11530	11530	11530	0
291	20230602	163700	28465990	11530	11530	11530	11530	0
292	20230602	163600	28465990	11530	11530	11530	11530	0
293	20230602	163500	28465990	11530	11530	11530	11530	0
294	20230602	163400	28465990	11530	11530	11530	11530	0
295	20230602	163300	28465990	11530	11530	11530	11530	0
296	20230602	163200	28465990	11530	11530	11530	11530	0
297	20230602	163100	28465990	11530	11530	11530	11530	0
298	20230602	163000	28465990	11530	11530	11530	11530	0
299	20230602	162900	28465990	11530	11530	11530	11530	0
300	20230602	162800	28465990	11530	11530	11530	11530	0
301	20230602	162700	28465990	11530	11530	11530	11530	0
302	20230602	162600	28465990	11530	11530	11530	11530	1131
303	20230602	162500	28465990	11530	11530	11530	11530	0
304	20230602	162400	28465990	11530	11530	11530	11530	0
305	20230602	162300	28465990	11530	11530	11530	11530	0
306	20230602	162200	28465990	11530	11530	11530	11530	0
307	20230602	162100	28465990	11530	11530	11530	11530	0
308	20230602	162000	28465990	11530	11530	11530	11530	0
309	20230602	161900	28465990	11530	11530	11530	11530	0
310	20230602	161800	28465990	11530	11530	11530	11530	0
311	20230602	161700	28465990	11530	11530	11530	11530	0
312	20230602	161600	28465990	11530	11530	11530	11530	0
313	20230602	161500	28465990	11530	11530	11530	11530	0
314	20230602	161400	28465990	11530	11530	11530	11530	0
315	20230602	161300	28465990	11530	11530	11530	11530	0
316	20230602	161200	28465990	11530	11530	11530	11530	0
317	20230602	161100	28465990	11530	11530	11530	11530	0
318	20230602	161000	28465990	11530	11530	11530	11530	0
319	20230602	160900	28465990	11530	11530	11530	11530	0
320	20230602	160800	28465990	11530	11530	11530	11530	0
321	20230602	160700	28465990	11530	11530	11530	11530	0
322	20230602	160600	28465990	11530	11530	11530	11530	0
323	20230602	160500	28465990	11530	11530	11530	11530	0
324	20230602	160400	28465990	11530	11530	11530	11530	0
325	20230602	160300	28465990	11530	11530	11530	11530	0
326	20230602	160200	28465990	11530	11530	11530	11530	0
327	20230602	160100	28465990	11530	11530	11530	11530	0
328	20230602	160000	28465990	11530	11530	11530	11530	0
329	20230602	155900	28465990	11530	11530	11530	11530	0
330	20230602	155800	28465990	11530	11530	11530	11530	0
331	20230602	155700	28465990	11530	11530	11530	11530	0
332	20230602	155600	28465990	11530	11530	11530	11530	1131
333	20230602	155500	28465990	11530	11530	11530	11530	0
334	20230602	155400	28465990	11530	11530	11530	11530	0
335	20230602	155300	28465990	11530	11530	11530	11530	0
336	20230602	155200	28465990	11530	11530	11530	11530	0
337	20230602	155100	28465990	11530	11530	11530	11530	0
338	20230602	155000	28465990	11530	11530	11530	11530	0
339	20230602	154900	28465990	11530	11530	11530	11530	0
340	20230602	154800	28465990	11530	11530	11530	11530	0
341	20230602	154700	28465990	11530	11530	11530	11530	0
342	20230602	154600	28465990	11530	11530	11530	11530	0
343	20230602	154500	28465990	11530	11530	11530	11530	0
344	20230602	154400	28465990	11530	11530	11530	11530	0
345	20230602	154300	28465990	11530	11530	11530	11530	0
346	20230602	154200	28465990	11530	11530	11530	11530	0
347	20230602	154100	28465990	11530	11530	11530	11530	0
348	20230602	154000	28465990	11530	11530	11530	11530	0
349	20230602	153900	28465990	11530	11530	11530	11530	0
350	20230602	153800	28465990	11530	11530	11530	11530	0
351	20230602	153700	28465990	11530	11530	11530	11530	0
352	20230602	153600	28465990	11530	11530	11530	11530	0
353	20230602	153500	28465990	11530	11530	11530	11530	0
354	20230602	153400	28465990	11530	11530	11530	11530	0
355	20230602	153300	28465990	11530	11530	11530	11530	0
356	20230602	153200	28465990	11530	11530	11530	11530	0
357	20230602	153100	28465990	11530	11530	11530	11530	0
358	20230602	153000	28465990	11530	11530	11530	11530	1131
359	20230602	152900	15425560	11530	11530	11530	11530	0
360	20230602	152800	15425560	11530	11530	11530	11530	0
361	20230602	152700	15425560	11530	11530	11530	11530	0
362	20230602	152600	15425560	11530	11530	11530	11530	0
363	20230602	152500	15425560	11530	11530	11530	11530	0
364	20230602	152400	15425560	11530	11530	11530	11530	0
365	20230602	152300	15425560	11530	11530	11530	11530	0
366	20230602	152200	15425560	11530	11530	11530	11530	0
367	20230602	152100	15425560	11530	11530	11530	11530	0
368	20230602	152000	15425560	11530	11530	11530	11530	0
369	20230602	151900	15425560	11530	11530	11530	11530	0
370	20230602	151800	15425560	11530	11530	11530	11530	10
371	20230602	151700	15310260	11530	11530	11530	11530	1
372	20230602	151600	15298730	11520	11520	11520	11520	3
373	20230602	151500	15264170	11530	11530	11530	11530	0
374	20230602	151400	15264170	11530	11530	11530	11530	0
375	20230602	151300	15264170	11530	11530	11530	11530	1
376	20230602	151200	15252640	11520	11520	11520	11520	4
377	20230602	151100	15206560	11520	11520	11520	11520	0
378	20230602	151000	15206560	11520	11520	11520	11520	0
379	20230602	150900	15206560	11520	11520	11520	11520	0
380	20230602	150800	15206560	11520	11520	11520	11520	0
381	20230602	150700	15206560	11520	11520	11520	11520	0
382	20230602	150600	15206560	11520	11520	11520	11520	6
383	20230602	150500	15137440	11520	11520	11520	11520	0
384	20230602	150400	15137440	11520	11520	11520	11520	0
385	20230602	150300	15137440	11520	11520	11520	11520	0
386	20230602	150200	15137440	11520	11520	11520	11520	0
387	20230602	150100	15137440	11520	11520	11520	11520	0
388	20230602	150000	15137440	11520	11520	11520	11520	0
389	20230602	145900	15137440	11520	11520	11520	11520	0
390	20230602	145800	15137440	11520	11520	11520	11520	0
391	20230602	145700	15137440	11520	11520	11520	11520	39
392	20230602	145600	14688160	11520	11520	11520	11520	356
393	20230602	145500	10587040	11510	11510	11510	11510	0
394	20230602	145400	10587040	11510	11510	11510	11510	0
395	20230602	145300	10587040	11510	11510	11510	11510	0
396	20230602	145200	10587040	11510	11510	11510	11510	0
397	20230602	145100	10587040	11510	11510	11510	11510	0
398	20230602	145000	10587040	11510	11510	11510	11510	0
399	20230602	144900	10587040	11510	11510	11510	11510	0
400	20230602	144800	10587040	11510	11510	11510	11510	0
401	20230602	144700	10587040	11510	11510	11510	11510	0
402	20230602	144600	10587040	11510	11510	11510	11510	0
403	20230602	144500	10587040	11510	11510	11510	11510	0
404	20230602	144400	10587040	11510	11510	11510	11510	0
405	20230602	144300	10587040	11510	11510	11510	11510	9
406	20230602	144200	10483450	11520	11520	11520	11520	0
407	20230602	144100	10483450	11520	11520	11520	11520	0
408	20230602	144000	10483450	11520	11520	11520	11520	5
409	20230602	143900	10425850	11520	11520	11520	11520	0
410	20230602	143800	10425850	11520	11520	11520	11520	0
411	20230602	143700	10425850	11520	11520	11520	11520	0
412	20230602	143600	10425850	11520	11520	11520	11520	0
413	20230602	143500	10425850	11520	11520	11520	11520	0
414	20230602	143400	10425850	11520	11520	11520	11520	0
415	20230602	143300	10425850	11520	11520	11520	11520	0
416	20230602	143200	10425850	11520	11520	11520	11520	0
417	20230602	143100	10425850	11520	11520	11520	11520	0
418	20230602	143000	10425850	11520	11520	11520	11520	0
419	20230602	142900	10425850	11520	11520	11520	11520	6
420	20230602	142800	10356730	11520	11520	11520	11520	0
421	20230602	142700	10356730	11520	11520	11520	11520	0
422	20230602	142600	10356730	11520	11520	11520	11520	0
423	20230602	142500	10356730	11520	11520	11520	11520	0
424	20230602	142400	10356730	11520	11520	11520	11520	0
425	20230602	142300	10356730	11520	11520	11520	11520	0
426	20230602	142200	10356730	11520	11520	11520	11520	0
427	20230602	142100	10356730	11520	11520	11520	11520	0
428	20230602	142000	10356730	11520	11520	11520	11520	0
429	20230602	141900	10356730	11520	11520	11520	11520	0
430	20230602	141800	10356730	11520	11520	11520	11520	0
431	20230602	141700	10356730	11520	11520	11520	11520	0
432	20230602	141600	10356730	11520	11520	11520	11520	0
433	20230602	141500	10356730	11520	11520	11520	11520	0
434	20230602	141400	10356730	11520	11520	11520	11520	0
435	20230602	141300	10356730	11520	11520	11520	11520	0
436	20230602	141200	10356730	11520	11520	11520	11520	0
437	20230602	141100	10356730	11520	11520	11520	11520	0
438	20230602	141000	10356730	11520	11520	11520	11520	0
439	20230602	140900	10356730	11520	11520	11520	11520	0
440	20230602	140800	10356730	11520	11520	11520	11520	0
441	20230602	140700	10356730	11520	11520	11520	11520	0
442	20230602	140600	10356730	11520	11520	11520	11520	0
443	20230602	140500	10356730	11520	11520	11520	11520	0
444	20230602	140400	10356730	11520	11520	11520	11520	0
445	20230602	140300	10356730	11520	11520	11520	11520	0
446	20230602	140200	10356730	11520	11520	11520	11520	0
447	20230602	140100	10356730	11520	11520	11520	11520	0
448	20230602	140000	10356730	11520	11520	11520	11520	1
449	20230602	135900	10345210	11520	11520	11520	11520	0
450	20230602	135800	10345210	11520	11520	11520	11520	0
451	20230602	135700	10345210	11520	11520	11520	11520	0
452	20230602	135600	10345210	11520	11520	11520	11520	0
453	20230602	135500	10345210	11520	11520	11520	11520	0
454	20230602	135400	10345210	11520	11520	11520	11520	0
455	20230602	135300	10345210	11520	11520	11520	11520	0
456	20230602	135200	10345210	11520	11520	11520	11520	0
457	20230602	135100	10345210	11520	11520	11520	11520	0
458	20230602	135000	10345210	11520	11520	11520	11520	0
459	20230602	134900	10345210	11520	11520	11520	11520	0
460	20230602	134800	10345210	11520	11520	11520	11520	0
461	20230602	134700	10345210	11520	11520	11520	11520	0
462	20230602	134600	10345210	11520	11520	11520	11520	0
463	20230602	134500	10345210	11520	11520	11520	11520	0
464	20230602	134400	10345210	11520	11520	11520	11520	0
465	20230602	134300	10345210	11520	11520	11520	11520	0
466	20230602	134200	10345210	11520	11520	11520	11520	0
467	20230602	134100	10345210	11520	11520	11520	11520	0
468	20230602	134000	10345210	11520	11520	11520	11520	0
469	20230602	133900	10345210	11520	11520	11520	11520	0
470	20230602	133800	10345210	11520	11520	11520	11520	0
471	20230602	133700	10345210	11520	11520	11520	11520	0
472	20230602	133600	10345210	11520	11520	11520	11520	0
473	20230602	133500	10345210	11520	11520	11520	11520	0
474	20230602	133400	10345210	11520	11520	11520	11520	0
475	20230602	133300	10345210	11520	11520	11520	11520	0
476	20230602	133200	10345210	11520	11520	11520	11520	0
477	20230602	133100	10345210	11520	11520	11520	11520	0
478	20230602	133000	10345210	11520	11520	11520	11520	0
479	20230602	132900	10345210	11520	11520	11520	11520	0
480	20230602	132800	10345210	11520	11520	11520	11520	1
481	20230602	132700	10333690	11520	11520	11520	11520	0
482	20230602	132600	10333690	11520	11520	11520	11520	0
483	20230602	132500	10333690	11520	11520	11520	11520	0
484	20230602	132400	10333690	11520	11520	11520	11520	0
485	20230602	132300	10333690	11520	11520	11520	11520	0
486	20230602	132200	10333690	11520	11520	11520	11520	5
487	20230602	132100	10276090	11510	11510	11510	11510	0
488	20230602	132000	10276090	11510	11510	11510	11510	0
489	20230602	131900	10276090	11510	11510	11510	11510	0
490	20230602	131800	10276090	11510	11510	11510	11510	0
491	20230602	131700	10276090	11510	11510	11510	11510	0
492	20230602	131600	10276090	11510	11510	11510	11510	0
493	20230602	131500	10276090	11510	11510	11510	11510	0
494	20230602	131400	10276090	11510	11510	11510	11510	0
495	20230602	131300	10276090	11510	11510	11510	11510	0
496	20230602	131200	10276090	11510	11510	11510	11510	0
497	20230602	131100	10276090	11510	11510	11510	11510	0
498	20230602	131000	10276090	11510	11510	11510	11510	0
499	20230602	130900	10276090	11510	11510	11510	11510	0
500	20230602	130800	10276090	11510	11510	11510	11510	0
501	20230602	130700	10276090	11510	11510	11510	11510	0
502	20230602	130600	10276090	11510	11510	11510	11510	0
503	20230602	130500	10276090	11510	11510	11510	11510	10
504	20230602	130400	10160990	11520	11520	11520	11520	0
505	20230602	130300	10160990	11520	11520	11520	11520	0
506	20230602	130200	10160990	11520	11520	11520	11520	0
507	20230602	130100	10160990	11520	11520	11520	11520	0
508	20230602	130000	10160990	11520	11520	11520	11520	0
509	20230602	125900	10160990	11520	11520	11520	11520	0
510	20230602	125800	10160990	11520	11520	11520	11520	0
511	20230602	125700	10160990	11520	11520	11520	11520	0
512	20230602	125600	10160990	11520	11520	11520	11520	0
513	20230602	125500	10160990	11520	11520	11520	11520	0
514	20230602	125400	10160990	11520	11520	11520	11520	0
515	20230602	125300	10160990	11520	11520	11520	11520	0
516	20230602	125200	10160990	11520	11520	11520	11520	0
517	20230602	125100	10160990	11520	11520	11520	11520	0
518	20230602	125000	10160990	11520	11520	11520	11520	0
519	20230602	124900	10160990	11520	11520	11520	11520	0
520	20230602	124800	10160990	11520	11520	11520	11520	0
521	20230602	124700	10160990	11520	11520	11520	11520	0
522	20230602	124600	10160990	11520	11520	11520	11520	11
523	20230602	124500	10034270	11520	11520	11520	11520	0
524	20230602	124400	10034270	11520	11520	11520	11520	0
525	20230602	124300	10034270	11520	11520	11520	11520	0
526	20230602	124200	10034270	11520	11520	11520	11520	1
527	20230602	124100	10022750	11520	11520	11520	11520	0
528	20230602	124000	10022750	11520	11520	11520	11520	0
529	20230602	123900	10022750	11520	11520	11520	11520	0
530	20230602	123800	10022750	11520	11520	11520	11520	0
531	20230602	123700	10022750	11520	11520	11520	11520	0
532	20230602	123600	10022750	11520	11520	11520	11520	0
533	20230602	123500	10022750	11520	11520	11520	11520	0
534	20230602	123400	10022750	11520	11520	11520	11520	0
535	20230602	123300	10022750	11520	11520	11520	11520	0
536	20230602	123200	10022750	11520	11520	11520	11520	0
537	20230602	123100	10022750	11520	11520	11520	11520	0
538	20230602	123000	10022750	11520	11520	11520	11520	12
539	20230602	122900	9884510	11520	11520	11520	11520	88
540	20230602	122800	8870750	11510	11510	11510	11510	0
541	20230602	122700	8870750	11510	11510	11510	11510	0
542	20230602	122600	8870750	11510	11510	11510	11510	0
543	20230602	122500	8870750	11510	11510	11510	11510	0
544	20230602	122400	8870750	11510	11510	11510	11510	0
545	20230602	122300	8870750	11510	11510	11510	11510	25
546	20230602	122200	8583000	11520	11520	11520	11520	0
547	20230602	122100	8583000	11520	11520	11520	11520	0
548	20230602	122000	8583000	11520	11520	11520	11520	0
549	20230602	121900	8583000	11520	11520	11520	11520	0
550	20230602	121800	8583000	11520	11520	11520	11520	0
551	20230602	121700	8583000	11520	11520	11520	11520	0
552	20230602	121600	8583000	11520	11520	11520	11520	0
553	20230602	121500	8583000	11520	11520	11520	11520	0
554	20230602	121400	8583000	11520	11520	11520	11520	0
555	20230602	121300	8583000	11520	11520	11520	11520	0
556	20230602	121200	8583000	11520	11520	11520	11520	0
557	20230602	121100	8583000	11520	11520	11520	11520	1
558	20230602	121000	8571480	11520	11520	11520	11520	0
559	20230602	120900	8571480	11520	11520	11520	11520	0
560	20230602	120800	8571480	11520	11520	11520	11520	0
561	20230602	120700	8571480	11520	11520	11520	11520	3
562	20230602	120600	8536920	11520	11520	11520	11520	1
563	20230602	120500	8525400	11520	11520	11520	11520	0
564	20230602	120400	8525400	11520	11520	11520	11520	0
565	20230602	120300	8525400	11520	11520	11520	11520	0
566	20230602	120200	8525400	11520	11520	11520	11520	0
567	20230602	120100	8525400	11520	11520	11520	11520	12
568	20230602	120000	8387160	11510	11510	11510	11510	2
569	20230602	115900	8364140	11510	11510	11510	11510	0
570	20230602	115800	8364140	11510	11510	11510	11510	0
571	20230602	115700	8364140	11510	11510	11510	11510	0
572	20230602	115600	8364140	11510	11510	11510	11510	0
573	20230602	115500	8364140	11510	11510	11510	11510	0
574	20230602	115400	8364140	11510	11510	11510	11510	0
575	20230602	115300	8364140	11510	11510	11510	11510	5
576	20230602	115200	8306590	11510	11510	11510	11510	0
577	20230602	115100	8306590	11510	11510	11510	11510	0
578	20230602	115000	8306590	11510	11510	11510	11510	0
579	20230602	114900	8306590	11510	11510	11510	11510	0
580	20230602	114800	8306590	11510	11510	11510	11510	0
581	20230602	114700	8306590	11510	11510	11510	11510	0
582	20230602	114600	8306590	11510	11510	11510	11510	0
583	20230602	114500	8306590	11510	11510	11510	11510	0
584	20230602	114400	8306590	11510	11510	11510	11510	0
585	20230602	114300	8306590	11510	11510	11510	11510	0
586	20230602	114200	8306590	11510	11510	11510	11510	0
587	20230602	114100	8306590	11510	11510	11510	11510	0
588	20230602	114000	8306590	11510	11510	11510	11510	0
589	20230602	113900	8306590	11510	11510	11510	11510	0
590	20230602	113800	8306590	11510	11510	11510	11510	1
591	20230602	113700	8295080	11520	11520	11520	11520	0
592	20230602	113600	8295080	11520	11520	11520	11520	0
593	20230602	113500	8295080	11520	11520	11520	11520	0
594	20230602	113400	8295080	11520	11520	11520	11520	0
595	20230602	113300	8295080	11520	11520	11520	11520	0
596	20230602	113200	8295080	11520	11520	11520	11520	0
597	20230602	113100	8295080	11520	11520	11520	11520	0
598	20230602	113000	8295080	11520	11520	11520	11520	0
599	20230602	112900	8295080	11520	11520	11520	11520	0
600	20230602	112800	8295080	11520	11520	11520	11520	0
601	20230602	112700	8295080	11520	11520	11520	11520	0
602	20230602	112600	8295080	11520	11520	11520	11520	0
603	20230602	112500	8295080	11520	11520	11520	11520	0
604	20230602	112400	8295080	11520	11520	11520	11520	0
605	20230602	112300	8295080	11520	11520	11520	11520	0
606	20230602	112200	8295080	11520	11520	11520	11520	10
607	20230602	112100	8179880	11510	11510	11510	11510	0
608	20230602	112000	8179880	11510	11510	11510	11510	0
609	20230602	111900	8179880	11510	11510	11510	11510	0
610	20230602	111800	8179880	11510	11510	11510	11510	0
611	20230602	111700	8179880	11510	11520	11520	11510	61
612	20230602	111600	7477760	11520	11520	11520	11520	1
613	20230602	111500	7466240	11510	11510	11510	11510	3
614	20230602	111400	7431710	11520	11520	11520	11520	0
615	20230602	111300	7431710	11520	11520	11520	11520	0
616	20230602	111200	7431710	11520	11520	11520	11520	0
617	20230602	111100	7431710	11520	11520	11520	11520	0
618	20230602	111000	7431710	11520	11520	11520	11520	0
619	20230602	110900	7431710	11520	11520	11520	11520	0
620	20230602	110800	7431710	11520	11520	11520	11520	50
621	20230602	110700	6855710	11520	11520	11520	11520	0
622	20230602	110600	6855710	11520	11520	11520	11520	0
623	20230602	110500	6855710	11520	11520	11520	11520	0
624	20230602	110400	6855710	11520	11520	11520	11520	0
625	20230602	110300	6855710	11520	11520	11520	11520	0
626	20230602	110200	6855710	11520	11520	11520	11520	0
627	20230602	110100	6855710	11520	11520	11520	11520	2
628	20230602	110000	6832670	11520	11520	11520	11520	0
629	20230602	105900	6832670	11520	11520	11520	11520	0
630	20230602	105800	6832670	11520	11520	11520	11520	0
631	20230602	105700	6832670	11520	11520	11520	11520	10
632	20230602	105600	6717470	11510	11510	11510	11510	0
633	20230602	105500	6717470	11510	11510	11510	11510	0
634	20230602	105400	6717470	11510	11510	11510	11510	0
635	20230602	105300	6717470	11510	11510	11510	11510	0
636	20230602	105200	6717470	11510	11510	11510	11510	0
637	20230602	105100	6717470	11510	11510	11510	11510	0
638	20230602	105000	6717470	11510	11510	11510	11510	0
639	20230602	104900	6717470	11510	11520	11520	11510	293
640	20230602	104800	3344590	11530	11530	11530	11530	0
641	20230602	104700	3344590	11530	11530	11530	11530	0
642	20230602	104600	3344590	11530	11530	11530	11530	0
643	20230602	104500	3344590	11530	11530	11530	11530	0
644	20230602	104400	3344590	11530	11530	11530	11530	21
645	20230602	104300	3102460	11530	11530	11530	11530	0
646	20230602	104200	3102460	11530	11530	11530	11530	1
647	20230602	104100	3090930	11550	11550	11550	11550	0
648	20230602	104000	3090930	11550	11550	11550	11550	0
649	20230602	103900	3090930	11550	11550	11550	11550	0
650	20230602	103800	3090930	11550	11550	11550	11550	0
651	20230602	103700	3090930	11550	11550	11550	11550	0
652	20230602	103600	3090930	11550	11550	11550	11550	0
653	20230602	103500	3090930	11550	11550	11550	11550	0
654	20230602	103400	3090930	11550	11550	11550	11550	0
655	20230602	103300	3090930	11550	11550	11550	11550	0
656	20230602	103200	3090930	11550	11550	11550	11550	0
657	20230602	103100	3090930	11550	11550	11550	11550	0
658	20230602	103000	3090930	11550	11550	11550	11550	0
659	20230602	102900	3090930	11550	11550	11550	11550	0
660	20230602	102800	3090930	11550	11550	11550	11550	0
661	20230602	102700	3090930	11550	11550	11550	11550	0
662	20230602	102600	3090930	11550	11550	11550	11550	0
663	20230602	102500	3090930	11550	11550	11550	11550	0
664	20230602	102400	3090930	11550	11550	11550	11550	0
665	20230602	102300	3090930	11550	11550	11550	11550	0
666	20230602	102200	3090930	11550	11550	11550	11550	100
667	20230602	102100	1935930	11550	11550	11550	11550	0
668	20230602	102000	1935930	11550	11550	11550	11550	0
669	20230602	101900	1935930	11550	11550	11550	11550	0
670	20230602	101800	1935930	11550	11550	11550	11550	0
671	20230602	101700	1935930	11550	11550	11550	11550	0
672	20230602	101600	1935930	11550	11550	11550	11550	20
673	20230602	101500	1704930	11550	11550	11550	11550	0
674	20230602	101400	1704930	11550	11550	11550	11550	0
675	20230602	101300	1704930	11550	11550	11550	11550	0
676	20230602	101200	1704930	11550	11550	11550	11550	0
677	20230602	101100	1704930	11550	11550	11550	11550	0
678	20230602	101000	1704930	11550	11550	11550	11550	0
679	20230602	100900	1704930	11550	11550	11550	11550	0
680	20230602	100800	1704930	11550	11550	11550	11550	0
681	20230602	100700	1704930	11550	11550	11550	11550	0
682	20230602	100600	1704930	11550	11550	11550	11550	0
683	20230602	100500	1704930	11550	11550	11550	11550	0
684	20230602	100400	1704930	11550	11550	11550	11550	0
685	20230602	100300	1704930	11550	11550	11550	11550	0
686	20230602	100200	1704930	11550	11550	11550	11550	0
687	20230602	100100	1704930	11550	11530	11550	11530	8
688	20230602	100000	1612610	11520	11520	11520	11520	0
689	20230602	095900	1612610	11520	11520	11520	11520	0
690	20230602	095800	1612610	11520	11520	11520	11520	0
691	20230602	095700	1612610	11520	11520	11520	11520	0
692	20230602	095600	1612610	11520	11520	11520	11520	0
693	20230602	095500	1612610	11520	11520	11520	11520	0
694	20230602	095400	1612610	11520	11520	11520	11520	0
695	20230602	095300	1612610	11520	11520	11520	11520	6
696	20230602	095200	1543490	11520	11520	11520	11520	0
697	20230602	095100	1543490	11520	11520	11520	11520	0
698	20230602	095000	1543490	11520	11520	11520	11520	0
699	20230602	094900	1543490	11520	11520	11520	11520	0
700	20230602	094800	1543490	11520	11520	11520	11520	0
701	20230602	094700	1543490	11520	11520	11520	11520	100
702	20230602	094600	391490	11520	11520	11520	11520	0
703	20230602	094500	391490	11520	11520	11520	11520	0
704	20230602	094400	391490	11520	11520	11520	11520	0
705	20230602	094300	391490	11520	11520	11520	11520	0
706	20230602	094200	391490	11520	11520	11520	11520	0
707	20230602	094100	391490	11520	11520	11520	11520	0
708	20230602	094000	391490	11520	11520	11520	11520	0
709	20230602	093900	391490	11520	11520	11520	11520	0
710	20230602	093800	391490	11520	11520	11520	11520	0
711	20230602	093700	391490	11520	11520	11520	11520	0
712	20230602	093600	391490	11520	11520	11520	11520	0
713	20230602	093500	391490	11520	11520	11520	11520	0
714	20230602	093400	391490	11520	11520	11520	11520	0
715	20230602	093300	391490	11520	11520	11520	11520	0
716	20230602	093200	391490	11520	11520	11520	11520	0
717	20230602	093100	391490	11520	11520	11520	11520	0
718	20230602	093000	391490	11520	11520	11520	11520	0
719	20230602	092900	391490	11520	11520	11520	11520	0
720	20230602	092800	391490	11520	11520	11520	11520	0
721	20230602	092700	391490	11520	11520	11520	11520	6
722	20230602	092600	322370	11520	11520	11520	11520	0
723	20230602	092500	322370	11520	11520	11520	11520	0
724	20230602	092400	322370	11520	11520	11520	11520	0
725	20230602	092300	322370	11520	11520	11520	11520	0
726	20230602	092200	322370	11520	11520	11520	11520	0
727	20230602	092100	322370	11520	11520	11520	11520	5
728	20230602	092000	264770	11550	11550	11550	11550	0
729	20230602	091900	264770	11550	11550	11550	11550	0
730	20230602	091800	264770	11550	11550	11550	11550	1
731	20230602	091700	253220	11510	11510	11510	11510	0
732	20230602	091600	253220	11510	11510	11510	11510	0
733	20230602	091500	253220	11510	11510	11510	11510	0
734	20230602	091400	253220	11510	11510	11510	11510	0
735	20230602	091300	253220	11510	11510	11510	11510	0
736	20230602	091200	253220	11510	11510	11510	11510	0
737	20230602	091100	253220	11510	11510	11510	11510	0
738	20230602	091000	253220	11510	11510	11510	11510	0
739	20230602	090900	253220	11510	11510	11510	11510	0
740	20230602	090800	253220	11510	11510	11510	11510	0
741	20230602	090700	253220	11510	11510	11510	11510	0
742	20230602	090600	253220	11510	11510	11510	11510	0
743	20230602	090500	253220	11510	11510	11510	11510	0
744	20230602	090400	253220	11510	11510	11510	11510	0
745	20230602	090300	253220	11510	11510	11510	11510	0
746	20230602	090200	253220	11510	11510	11510	11510	0
747	20230602	090100	253220	11510	11510	11510	11510	0
748	20230602	090000	253220	11510	11510	11510	11510	22