KissMeData/003540/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194700	685670070	13640	13640	13640	13640	402
3	20230605	194600	685670070	13640	13640	13640	13640	0
4	20230605	194500	685670070	13640	13640	13640	13640	0
5	20230605	194400	685670070	13640	13640	13640	13640	0
6	20230605	194300	685670070	13640	13640	13640	13640	0
7	20230605	194200	685670070	13640	13640	13640	13640	0
8	20230605	194100	685670070	13640	13640	13640	13640	0
9	20230605	194000	685670070	13640	13640	13640	13640	0
10	20230605	193900	685670070	13640	13640	13640	13640	0
11	20230605	193800	685670070	13640	13640	13640	13640	0
12	20230605	193700	685670070	13640	13640	13640	13640	0
13	20230605	193600	685670070	13640	13640	13640	13640	0
14	20230605	193500	685670070	13640	13640	13640	13640	0
15	20230605	193400	685670070	13640	13640	13640	13640	0
16	20230605	193300	685670070	13640	13640	13640	13640	0
17	20230605	193200	685670070	13640	13640	13640	13640	0
18	20230605	193100	685670070	13640	13640	13640	13640	0
19	20230605	193000	685670070	13640	13640	13640	13640	0
20	20230605	192900	685670070	13640	13640	13640	13640	0
21	20230605	192800	685670070	13640	13640	13640	13640	0
22	20230605	192700	685670070	13640	13640	13640	13640	0
23	20230605	192600	685670070	13640	13640	13640	13640	0
24	20230605	192500	685670070	13640	13640	13640	13640	0
25	20230605	192400	685670070	13640	13640	13640	13640	0
26	20230605	192300	685670070	13640	13640	13640	13640	0
27	20230605	192200	685670070	13640	13640	13640	13640	0
28	20230605	192100	685670070	13640	13640	13640	13640	0
29	20230605	192000	685670070	13640	13640	13640	13640	0
30	20230605	191900	685670070	13640	13640	13640	13640	0
31	20230605	191800	685670070	13640	13640	13640	13640	0
32	20230605	191700	685670070	13640	13640	13640	13640	402
33	20230605	191600	685670070	13640	13640	13640	13640	0
34	20230605	191500	685670070	13640	13640	13640	13640	0
35	20230605	191400	685670070	13640	13640	13640	13640	0
36	20230605	191300	685670070	13640	13640	13640	13640	0
37	20230605	191200	685670070	13640	13640	13640	13640	0
38	20230605	191100	685670070	13640	13640	13640	13640	0
39	20230605	191000	685670070	13640	13640	13640	13640	0
40	20230605	190900	685670070	13640	13640	13640	13640	0
41	20230605	190800	685670070	13640	13640	13640	13640	0
42	20230605	190700	685670070	13640	13640	13640	13640	0
43	20230605	190600	685670070	13640	13640	13640	13640	0
44	20230605	190500	685670070	13640	13640	13640	13640	0
45	20230605	190400	685670070	13640	13640	13640	13640	0
46	20230605	190300	685670070	13640	13640	13640	13640	0
47	20230605	190200	685670070	13640	13640	13640	13640	0
48	20230605	190100	685670070	13640	13640	13640	13640	0
49	20230605	190000	685670070	13640	13640	13640	13640	0
50	20230605	185900	685670070	13640	13640	13640	13640	0
51	20230605	185800	685670070	13640	13640	13640	13640	0
52	20230605	185700	685670070	13640	13640	13640	13640	0
53	20230605	185600	685670070	13640	13640	13640	13640	0
54	20230605	185500	685670070	13640	13640	13640	13640	0
55	20230605	185400	685670070	13640	13640	13640	13640	0
56	20230605	185300	685670070	13640	13640	13640	13640	0
57	20230605	185200	685670070	13640	13640	13640	13640	0
58	20230605	185100	685670070	13640	13640	13640	13640	0
59	20230605	185000	685670070	13640	13640	13640	13640	0
60	20230605	184900	685670070	13640	13640	13640	13640	0
61	20230605	184800	685670070	13640	13640	13640	13640	0
62	20230605	184700	685670070	13640	13640	13640	13640	402
63	20230605	184600	685670070	13640	13640	13640	13640	0
64	20230605	184500	685670070	13640	13640	13640	13640	0
65	20230605	184400	685670070	13640	13640	13640	13640	0
66	20230605	184300	685670070	13640	13640	13640	13640	0
67	20230605	184200	685670070	13640	13640	13640	13640	0
68	20230605	184100	685670070	13640	13640	13640	13640	0
69	20230605	184000	685670070	13640	13640	13640	13640	0
70	20230605	183900	685670070	13640	13640	13640	13640	0
71	20230605	183800	685670070	13640	13640	13640	13640	0
72	20230605	183700	685670070	13640	13640	13640	13640	0
73	20230605	183600	685670070	13640	13640	13640	13640	0
74	20230605	183500	685670070	13640	13640	13640	13640	0
75	20230605	183400	685670070	13640	13640	13640	13640	0
76	20230605	183300	685670070	13640	13640	13640	13640	0
77	20230605	183200	685670070	13640	13640	13640	13640	0
78	20230605	183100	685670070	13640	13640	13640	13640	0
79	20230605	183000	685670070	13640	13640	13640	13640	0
80	20230605	182900	685670070	13640	13640	13640	13640	0
81	20230605	182800	685670070	13640	13640	13640	13640	0
82	20230605	182700	685670070	13640	13640	13640	13640	0
83	20230605	182600	685670070	13640	13640	13640	13640	0
84	20230605	182500	685670070	13640	13640	13640	13640	0
85	20230605	182400	685670070	13640	13640	13640	13640	0
86	20230605	182300	685670070	13640	13640	13640	13640	0
87	20230605	182200	685670070	13640	13640	13640	13640	0
88	20230605	182100	685670070	13640	13640	13640	13640	0
89	20230605	182000	685670070	13640	13640	13640	13640	0
90	20230605	181900	685670070	13640	13640	13640	13640	0
91	20230605	181800	685670070	13640	13640	13640	13640	0
92	20230605	181700	685670070	13640	13640	13640	13640	402
93	20230605	181600	685670070	13640	13640	13640	13640	0
94	20230605	181500	685670070	13640	13640	13640	13640	0
95	20230605	181400	685670070	13640	13640	13640	13640	0
96	20230605	181300	685670070	13640	13640	13640	13640	0
97	20230605	181200	685670070	13640	13640	13640	13640	0
98	20230605	181100	685670070	13640	13640	13640	13640	0
99	20230605	181000	685670070	13640	13640	13640	13640	0
100	20230605	180900	685670070	13640	13640	13640	13640	0
101	20230605	180800	685670070	13640	13640	13640	13640	0
102	20230605	180700	685670070	13640	13640	13640	13640	0
103	20230605	180600	685670070	13640	13640	13640	13640	0
104	20230605	180500	685670070	13640	13640	13640	13640	0
105	20230605	180400	685670070	13640	13640	13640	13640	0
106	20230605	180300	685670070	13640	13640	13640	13640	0
107	20230605	180200	685670070	13640	13640	13640	13640	0
108	20230605	180100	685670070	13640	13640	13640	13640	0
109	20230605	180000	685670070	13640	13640	13640	13640	0
110	20230605	175900	685670070	13640	13640	13640	13640	0
111	20230605	175800	685670070	13640	13640	13640	13640	0
112	20230605	175700	685670070	13640	13640	13640	13640	0
113	20230605	175600	685670070	13640	13640	13640	13640	0
114	20230605	175500	685670070	13640	13640	13640	13640	0
115	20230605	175400	685670070	13640	13640	13640	13640	0
116	20230605	175300	685670070	13640	13640	13640	13640	0
117	20230605	175200	685670070	13640	13640	13640	13640	0
118	20230605	175100	685670070	13640	13640	13640	13640	0
119	20230605	175000	685670070	13640	13640	13640	13640	0
120	20230605	174900	685670070	13640	13640	13640	13640	0
121	20230605	174800	685670070	13640	13640	13640	13640	0
122	20230605	174700	685670070	13640	13640	13640	13640	402
123	20230605	174600	685670070	13640	13640	13640	13640	0
124	20230605	174500	685670070	13640	13640	13640	13640	0
125	20230605	174400	685670070	13640	13640	13640	13640	0
126	20230605	174300	685670070	13640	13640	13640	13640	0
127	20230605	174200	685670070	13640	13640	13640	13640	0
128	20230605	174100	685670070	13640	13640	13640	13640	0
129	20230605	174000	685670070	13640	13640	13640	13640	0
130	20230605	173900	685670070	13640	13640	13640	13640	0
131	20230605	173800	685670070	13640	13640	13640	13640	0
132	20230605	173700	685670070	13640	13640	13640	13640	0
133	20230605	173600	685670070	13640	13640	13640	13640	0
134	20230605	173500	685670070	13640	13640	13640	13640	0
135	20230605	173400	685670070	13640	13640	13640	13640	0
136	20230605	173300	685670070	13640	13640	13640	13640	0
137	20230605	173200	685670070	13640	13640	13640	13640	0
138	20230605	173100	685670070	13640	13640	13640	13640	0
139	20230605	173000	685670070	13640	13640	13640	13640	0
140	20230605	172900	685670070	13640	13640	13640	13640	0
141	20230605	172800	685670070	13640	13640	13640	13640	0
142	20230605	172700	685670070	13640	13640	13640	13640	0
143	20230605	172600	685670070	13640	13640	13640	13640	0
144	20230605	172500	685670070	13640	13640	13640	13640	0
145	20230605	172400	685670070	13640	13640	13640	13640	0
146	20230605	172300	685670070	13640	13640	13640	13640	0
147	20230605	172200	685670070	13640	13640	13640	13640	0
148	20230605	172100	685670070	13640	13640	13640	13640	0
149	20230605	172000	685670070	13640	13640	13640	13640	0
150	20230605	171900	685670070	13640	13640	13640	13640	0
151	20230605	171800	685670070	13640	13640	13640	13640	0
152	20230605	171700	685670070	13640	13640	13640	13640	402
153	20230605	171600	685670070	13640	13640	13640	13640	0
154	20230605	171500	685670070	13640	13640	13640	13640	0
155	20230605	171400	685670070	13640	13640	13640	13640	0
156	20230605	171300	685670070	13640	13640	13640	13640	0
157	20230605	171200	685670070	13640	13640	13640	13640	0
158	20230605	171100	685670070	13640	13640	13640	13640	0
159	20230605	171000	685670070	13640	13640	13640	13640	0
160	20230605	170900	685670070	13640	13640	13640	13640	0
161	20230605	170800	685670070	13640	13640	13640	13640	0
162	20230605	170700	685670070	13640	13640	13640	13640	0
163	20230605	170600	685670070	13640	13640	13640	13640	0
164	20230605	170500	685670070	13640	13640	13640	13640	0
165	20230605	170400	685670070	13640	13640	13640	13640	0
166	20230605	170300	685670070	13640	13640	13640	13640	0
167	20230605	170200	685670070	13640	13640	13640	13640	0
168	20230605	170100	685670070	13640	13640	13640	13640	0
169	20230605	170000	685670070	13640	13640	13640	13640	0
170	20230605	165900	685670070	13640	13640	13640	13640	0
171	20230605	165800	685670070	13640	13640	13640	13640	0
172	20230605	165700	685670070	13640	13640	13640	13640	0
173	20230605	165600	685670070	13640	13640	13640	13640	0
174	20230605	165500	685670070	13640	13640	13640	13640	0
175	20230605	165400	685670070	13640	13640	13640	13640	0
176	20230605	165300	685670070	13640	13640	13640	13640	0
177	20230605	165200	685670070	13640	13640	13640	13640	0
178	20230605	165100	685670070	13640	13640	13640	13640	0
179	20230605	165000	685670070	13640	13640	13640	13640	0
180	20230605	164900	685670070	13640	13640	13640	13640	0
181	20230605	164800	685670070	13640	13640	13640	13640	0
182	20230605	164700	685670070	13640	13640	13640	13640	402
183	20230605	164600	685670070	13640	13640	13640	13640	0
184	20230605	164500	685670070	13640	13640	13640	13640	0
185	20230605	164400	685670070	13640	13640	13640	13640	0
186	20230605	164300	685670070	13640	13640	13640	13640	0
187	20230605	164200	685670070	13640	13640	13640	13640	0
188	20230605	164100	685670070	13640	13640	13640	13640	0
189	20230605	164000	685670070	13640	13640	13640	13640	0
190	20230605	163900	685670070	13640	13640	13640	13640	0
191	20230605	163800	685670070	13640	13640	13640	13640	0
192	20230605	163700	685670070	13640	13640	13640	13640	0
193	20230605	163600	685670070	13640	13640	13640	13640	0
194	20230605	163500	685670070	13640	13640	13640	13640	0
195	20230605	163400	685670070	13640	13640	13640	13640	0
196	20230605	163300	685670070	13640	13640	13640	13640	0
197	20230605	163200	685670070	13640	13640	13640	13640	0
198	20230605	163100	685670070	13640	13640	13640	13640	0
199	20230605	163000	685670070	13640	13640	13640	13640	0
200	20230605	162900	685670070	13640	13640	13640	13640	0
201	20230605	162800	685670070	13640	13640	13640	13640	0
202	20230605	162700	685670070	13640	13640	13640	13640	0
203	20230605	162600	685670070	13640	13640	13640	13640	0
204	20230605	162500	685670070	13640	13640	13640	13640	0
205	20230605	162400	685670070	13640	13640	13640	13640	0
206	20230605	162300	685670070	13640	13640	13640	13640	0
207	20230605	162200	685670070	13640	13640	13640	13640	0
208	20230605	162100	685670070	13640	13640	13640	13640	0
209	20230605	162000	685670070	13640	13640	13640	13640	0
210	20230605	161900	685670070	13640	13640	13640	13640	0
211	20230605	161800	685670070	13640	13640	13640	13640	0
212	20230605	161700	685670070	13640	13640	13640	13640	402
213	20230605	161600	685670070	13640	13640	13640	13640	0
214	20230605	161500	685670070	13640	13640	13640	13640	0
215	20230605	161400	685670070	13640	13640	13640	13640	0
216	20230605	161300	685670070	13640	13640	13640	13640	0
217	20230605	161200	685670070	13640	13640	13640	13640	0
218	20230605	161100	685670070	13640	13640	13640	13640	0
219	20230605	161000	685670070	13640	13640	13640	13640	0
220	20230605	160900	685670070	13640	13640	13640	13640	0
221	20230605	160800	685670070	13640	13640	13640	13640	0
222	20230605	160700	685670070	13640	13640	13640	13640	0
223	20230605	160600	685670070	13640	13640	13640	13640	0
224	20230605	160500	685670070	13640	13640	13640	13640	0
225	20230605	160400	685670070	13640	13640	13640	13640	0
226	20230605	160300	685670070	13640	13640	13640	13640	0
227	20230605	160200	685670070	13640	13640	13640	13640	0
228	20230605	160100	685670070	13640	13640	13640	13640	0
229	20230605	160000	685670070	13640	13640	13640	13640	0
230	20230605	155900	685670070	13640	13640	13640	13640	0
231	20230605	155800	685670070	13640	13640	13640	13640	0
232	20230605	155700	685670070	13640	13640	13640	13640	0
233	20230605	155600	685670070	13640	13640	13640	13640	0
234	20230605	155500	685670070	13640	13640	13640	13640	0
235	20230605	155400	685670070	13640	13640	13640	13640	0
236	20230605	155300	685670070	13640	13640	13640	13640	0
237	20230605	155200	685670070	13640	13640	13640	13640	0
238	20230605	155100	685670070	13640	13640	13640	13640	0
239	20230605	155000	685670070	13640	13640	13640	13640	0
240	20230605	154900	685670070	13640	13640	13640	13640	0
241	20230605	154800	685670070	13640	13640	13640	13640	0
242	20230605	154700	685670070	13640	13640	13640	13640	402
243	20230605	154600	685670070	13640	13640	13640	13640	0
244	20230605	154500	685670070	13640	13640	13640	13640	0
245	20230605	154400	685670070	13640	13640	13640	13640	0
246	20230605	154300	685670070	13640	13640	13640	13640	0
247	20230605	154200	685670070	13640	13640	13640	13640	0
248	20230605	154100	685670070	13640	13640	13640	13640	0
249	20230605	154000	685670070	13640	13640	13640	13640	0
250	20230605	153900	685670070	13640	13640	13640	13640	0
251	20230605	153800	685670070	13640	13640	13640	13640	0
252	20230605	153700	685670070	13640	13640	13640	13640	0
253	20230605	153600	685670070	13640	13640	13640	13640	0
254	20230605	153500	685670070	13640	13640	13640	13640	0
255	20230605	153400	685670070	13640	13640	13640	13640	0
256	20230605	153300	685670070	13640	13640	13640	13640	0
257	20230605	153200	685670070	13640	13640	13640	13640	0
258	20230605	153100	685670070	13640	13640	13640	13640	0
259	20230605	153000	685670070	13640	13640	13640	13640	402
260	20230605	152900	680186790	13640	13640	13640	13640	0
261	20230605	152800	680186790	13640	13640	13640	13640	0
262	20230605	152700	680186790	13640	13640	13640	13640	0
263	20230605	152600	680186790	13640	13640	13640	13640	0
264	20230605	152500	680186790	13640	13640	13640	13640	0
265	20230605	152400	680186790	13640	13640	13640	13640	0
266	20230605	152300	680186790	13640	13640	13640	13640	0
267	20230605	152200	680186790	13640	13640	13640	13640	0
268	20230605	152100	680186790	13640	13640	13640	13640	0
269	20230605	152000	680186790	13640	13640	13640	13640	0
270	20230605	151900	680186790	13640	13640	13640	13640	135
271	20230605	151800	678345390	13640	13650	13650	13640	146
272	20230605	151700	676352600	13640	13640	13640	13640	4
273	20230605	151600	676298040	13640	13640	13640	13640	148
274	20230605	151500	674279320	13640	13630	13640	13630	465
275	20230605	151400	667936760	13630	13640	13640	13630	30
276	20230605	151300	667527850	13640	13650	13650	13630	309
277	20230605	151200	663310160	13630	13640	13640	13630	171
278	20230605	151100	660978860	13640	13630	13640	13630	4
279	20230605	151000	660924330	13630	13630	13630	13630	3
280	20230605	150900	660883440	13630	13630	13630	13630	192
281	20230605	150800	658266480	13630	13640	13640	13630	2
282	20230605	150700	658239210	13630	13630	13640	13630	81
283	20230605	150600	657134880	13630	13630	13630	13630	217
284	20230605	150500	654177170	13640	13640	13640	13640	324
285	20230605	150400	649757810	13640	13640	13650	13640	52
286	20230605	150300	649048320	13640	13640	13640	13640	2
287	20230605	150200	649021040	13640	13630	13640	13630	156
288	20230605	150100	646893260	13630	13630	13630	13630	187
289	20230605	150000	644344450	13630	13630	13640	13630	8
290	20230605	145900	644235400	13640	13640	13640	13640	49
291	20230605	145800	643567040	13630	13630	13630	13630	0
292	20230605	145700	643567040	13630	13630	13630	13630	1
293	20230605	145600	643553410	13650	13650	13650	13650	8
294	20230605	145500	643444210	13630	13630	13630	13630	50
295	20230605	145400	642762710	13630	13630	13630	13630	91
296	20230605	145300	641522380	13620	13620	13620	13620	5
297	20230605	145200	641454280	13620	13630	13630	13620	137
298	20230605	145100	639588280	13620	13620	13620	13620	0
299	20230605	145000	639588280	13620	13620	13620	13620	26
300	20230605	144900	639234160	13620	13620	13620	13620	0
301	20230605	144800	639234160	13620	13620	13620	13620	0
302	20230605	144700	639234160	13620	13640	13640	13620	109
303	20230605	144600	637748640	13650	13650	13650	13650	0
304	20230605	144500	637748640	13650	13650	13650	13650	1
305	20230605	144400	637734990	13640	13640	13640	13640	0
306	20230605	144300	637734990	13640	13640	13640	13640	27
307	20230605	144200	637366710	13640	13640	13640	13640	3
308	20230605	144100	637325790	13640	13640	13640	13640	0
309	20230605	144000	637325790	13640	13640	13640	13640	0
310	20230605	143900	637325790	13640	13640	13640	13640	0
311	20230605	143800	637325790	13640	13650	13650	13640	918
312	20230605	143700	624804230	13650	13640	13650	13640	83
313	20230605	143600	623671620	13620	13630	13630	13620	102
314	20230605	143500	622282370	13620	13620	13620	13620	222
315	20230605	143400	619258730	13620	13620	13620	13620	100
316	20230605	143300	617896730	13620	13620	13620	13620	0
317	20230605	143200	617896730	13620	13620	13620	13620	82
318	20230605	143100	616779890	13620	13620	13620	13620	0
319	20230605	143000	616779890	13620	13620	13620	13620	0
320	20230605	142900	616779890	13620	13620	13620	13620	53
321	20230605	142800	616058030	13620	13620	13620	13620	0
322	20230605	142700	616058030	13620	13620	13620	13620	69
323	20230605	142600	615118250	13610	13610	13610	13610	0
324	20230605	142500	615118250	13610	13630	13630	13610	96
325	20230605	142400	613810640	13630	13620	13630	13620	211
326	20230605	142300	610936710	13620	13620	13620	13620	140
327	20230605	142200	609029910	13620	13620	13620	13620	0
328	20230605	142100	609029910	13620	13620	13620	13620	0
329	20230605	142000	609029910	13620	13620	13620	13620	68
330	20230605	141900	608103750	13620	13620	13620	13620	0
331	20230605	141800	608103750	13620	13620	13620	13620	0
332	20230605	141700	608103750	13620	13620	13620	13620	32
333	20230605	141600	607667910	13620	13620	13620	13620	0
334	20230605	141500	607667910	13620	13620	13620	13620	0
335	20230605	141400	607667910	13620	13620	13620	13620	0
336	20230605	141300	607667910	13620	13620	13620	13620	0
337	20230605	141200	607667910	13620	13630	13630	13620	222
338	20230605	141100	604644180	13620	13620	13620	13620	0
339	20230605	141000	604644180	13620	13620	13620	13620	47
340	20230605	140900	604004040	13620	13620	13620	13620	0
341	20230605	140800	604004040	13620	13620	13620	13620	0
342	20230605	140700	604004040	13620	13620	13620	13620	0
343	20230605	140600	604004040	13620	13620	13620	13620	0
344	20230605	140500	604004040	13620	13630	13630	13620	192
345	20230605	140400	601388850	13620	13620	13620	13620	25
346	20230605	140300	601048350	13660	13660	13660	13660	2
347	20230605	140200	601021030	13660	13660	13660	13660	0
348	20230605	140100	601021030	13660	13660	13660	13660	0
349	20230605	140000	601021030	13660	13660	13660	13660	1
350	20230605	135900	601007370	13660	13660	13660	13660	5
351	20230605	135800	600939070	13660	13640	13660	13620	209
352	20230605	135700	598090190	13640	13640	13640	13640	110
353	20230605	135600	596589790	13640	13640	13640	13640	0
354	20230605	135500	596589790	13640	13640	13640	13640	0
355	20230605	135400	596589790	13640	13640	13640	13640	12
356	20230605	135300	596426110	13630	13640	13640	13630	66
357	20230605	135200	595526510	13620	13630	13630	13620	50
358	20230605	135100	594845390	13660	13630	13660	13630	11
359	20230605	135000	594695430	13620	13650	13650	13620	133
360	20230605	134900	592882100	13650	13650	13650	13650	1
361	20230605	134800	592868450	13630	13630	13630	13630	0
362	20230605	134700	592868450	13630	13640	13640	13630	503
363	20230605	134600	586010530	13640	13640	13640	13640	0
364	20230605	134500	586010530	13640	13660	13660	13640	204
365	20230605	134400	583225840	13660	13660	13660	13660	0
366	20230605	134300	583225840	13660	13650	13660	13650	61
367	20230605	134200	582393120	13650	13630	13650	13630	62
368	20230605	134100	581547300	13630	13630	13630	13630	300
369	20230605	134000	577458300	13630	13630	13630	13630	0
370	20230605	133900	577458300	13630	13650	13650	13630	262
371	20230605	133800	573884870	13640	13640	13640	13640	0
372	20230605	133700	573884870	13640	13640	13640	13640	33
373	20230605	133600	573434750	13640	13640	13640	13640	0
374	20230605	133500	573434750	13640	13640	13640	13640	0
375	20230605	133400	573434750	13640	13640	13640	13640	0
376	20230605	133300	573434750	13640	13640	13640	13640	0
377	20230605	133200	573434750	13640	13640	13640	13640	0
378	20230605	133100	573434750	13640	13650	13650	13640	172
379	20230605	133000	571087150	13650	13650	13650	13650	0
380	20230605	132900	571087150	13650	13650	13650	13650	0
381	20230605	132800	571087150	13650	13650	13650	13650	0
382	20230605	132700	571087150	13650	13650	13650	13650	0
383	20230605	132600	571087150	13650	13670	13670	13650	489
384	20230605	132500	564408020	13660	13660	13660	13660	0
385	20230605	132400	564408020	13660	13660	13660	13660	0
386	20230605	132300	564408020	13660	13660	13660	13660	0
387	20230605	132200	564408020	13660	13660	13660	13660	0
388	20230605	132100	564408020	13660	13660	13660	13660	0
389	20230605	132000	564408020	13660	13670	13670	13650	262
390	20230605	131900	560830710	13670	13670	13670	13670	0
391	20230605	131800	560830710	13670	13670	13670	13670	6
392	20230605	131700	560748690	13670	13670	13670	13670	40
393	20230605	131600	560201890	13670	13670	13670	13670	0
394	20230605	131500	560201890	13670	13670	13670	13670	0
395	20230605	131400	560201890	13670	13670	13670	13670	0
396	20230605	131300	560201890	13670	13670	13670	13670	0
397	20230605	131200	560201890	13670	13670	13670	13670	3
398	20230605	131100	560160880	13670	13670	13670	13670	14
399	20230605	131000	559969500	13670	13670	13670	13650	156
400	20230605	130900	557838710	13670	13670	13670	13670	4
401	20230605	130800	557784030	13670	13670	13670	13670	3
402	20230605	130700	557743020	13670	13670	13670	13670	28
403	20230605	130600	557360260	13680	13680	13680	13680	0
404	20230605	130500	557360260	13680	13680	13680	13680	7
405	20230605	130400	557264500	13680	13680	13680	13680	10
406	20230605	130300	557127700	13670	13680	13680	13660	178
407	20230605	130200	554695620	13680	13680	13680	13680	11
408	20230605	130100	554545140	13680	13680	13680	13680	0
409	20230605	130000	554545140	13680	13680	13680	13680	2
410	20230605	125900	554517780	13690	13690	13690	13690	0
411	20230605	125800	554517780	13690	13690	13690	13690	0
412	20230605	125700	554517780	13690	13690	13690	13690	3
413	20230605	125600	554476710	13670	13680	13680	13660	197
414	20230605	125500	551783600	13690	13700	13700	13690	51
415	20230605	125400	551084910	13700	13700	13700	13690	37
416	20230605	125300	550578060	13700	13700	13700	13700	10
417	20230605	125200	550441060	13680	13680	13680	13680	0
418	20230605	125100	550441060	13680	13680	13680	13680	0
419	20230605	125000	550441060	13680	13680	13680	13680	0
420	20230605	124900	550441060	13680	13690	13690	13680	111
421	20230605	124800	548922560	13690	13690	13690	13690	0
422	20230605	124700	548922560	13690	13700	13700	13690	2
423	20230605	124600	548895170	13690	13690	13690	13690	27
424	20230605	124500	548525540	13680	13680	13680	13680	1
425	20230605	124400	548511860	13690	13690	13690	13690	104
426	20230605	124300	547088100	13690	13690	13690	13690	1
427	20230605	124200	547074410	13700	13700	13700	13700	0
428	20230605	124100	547074410	13700	13700	13700	13700	73
429	20230605	124000	546074310	13700	13700	13700	13700	0
430	20230605	123900	546074310	13700	13700	13700	13700	0
431	20230605	123800	546074310	13700	13690	13700	13690	14
432	20230605	123700	545882580	13690	13700	13700	13690	31
433	20230605	123600	545458080	13690	13690	13690	13690	0
434	20230605	123500	545458080	13690	13690	13700	13690	1002
435	20230605	123400	531738770	13680	13700	13700	13680	72
436	20230605	123300	530753610	13690	13690	13690	13690	7
437	20230605	123200	530657780	13690	13690	13690	13690	0
438	20230605	123100	530657780	13690	13690	13690	13690	386
439	20230605	123000	525373440	13690	13690	13690	13690	1
440	20230605	122900	525359750	13690	13690	13690	13690	0
441	20230605	122800	525359750	13690	13690	13690	13690	0
442	20230605	122700	525359750	13690	13690	13690	13690	0
443	20230605	122600	525359750	13690	13690	13690	13690	0
444	20230605	122500	525359750	13690	13690	13690	13690	0
445	20230605	122400	525359750	13690	13690	13690	13690	1
446	20230605	122300	525346060	13690	13690	13690	13690	0
447	20230605	122200	525346060	13690	13690	13690	13690	0
448	20230605	122100	525346060	13690	13690	13690	13690	0
449	20230605	122000	525346060	13690	13680	13690	13680	245
450	20230605	121900	521994450	13680	13680	13680	13680	130
451	20230605	121800	520216050	13680	13680	13680	13680	106
452	20230605	121700	518765970	13680	13680	13680	13680	200
453	20230605	121600	516029970	13680	13680	13690	13680	345
454	20230605	121500	511310220	13680	13680	13680	13680	0
455	20230605	121400	511310220	13680	13680	13680	13680	0
456	20230605	121300	511310220	13680	13670	13690	13670	2086
457	20230605	121200	482759680	13660	13660	13660	13660	0
458	20230605	121100	482759680	13660	13660	13660	13660	0
459	20230605	121000	482759680	13660	13660	13660	13660	45
460	20230605	120900	482144980	13660	13660	13660	13660	116
461	20230605	120800	480560420	13670	13670	13670	13670	369
462	20230605	120700	475516190	13670	13670	13670	13670	4
463	20230605	120600	475461510	13680	13680	13680	13680	0
464	20230605	120500	475461510	13680	13680	13680	13680	0
465	20230605	120400	475461510	13680	13680	13680	13680	0
466	20230605	120300	475461510	13680	13680	13680	13680	0
467	20230605	120200	475461510	13680	13670	13680	13670	36
468	20230605	120100	474969330	13670	13670	13670	13670	11
469	20230605	120000	474818960	13680	13680	13680	13680	0
470	20230605	115900	474818960	13680	13680	13680	13680	0
471	20230605	115800	474818960	13680	13680	13680	13680	10
472	20230605	115700	474682160	13680	13680	13680	13680	12
473	20230605	115600	474518000	13680	13650	13680	13650	495
474	20230605	115500	467746490	13670	13670	13670	13670	29
475	20230605	115400	467350060	13670	13670	13670	13670	1
476	20230605	115300	467336390	13670	13670	13670	13670	7
477	20230605	115200	467240700	13670	13670	13670	13670	3
478	20230605	115100	467199690	13670	13650	13670	13650	501
479	20230605	115000	460361020	13650	13650	13650	13650	162
480	20230605	114900	458149720	13660	13660	13660	13660	6
481	20230605	114800	458067760	13660	13670	13670	13660	263
482	20230605	114700	454472700	13670	13670	13670	13670	0
483	20230605	114600	454472700	13670	13670	13670	13670	4
484	20230605	114500	454418020	13680	13680	13680	13680	0
485	20230605	114400	454418020	13680	13680	13680	13680	0
486	20230605	114300	454418020	13680	13680	13680	13680	5
487	20230605	114200	454349620	13680	13680	13680	13680	30
488	20230605	114100	453939220	13690	13690	13690	13690	0
489	20230605	114000	453939220	13690	13690	13690	13690	0
490	20230605	113900	453939220	13690	13690	13690	13690	0
491	20230605	113800	453939220	13690	13690	13690	13690	677
492	20230605	113700	444671090	13690	13680	13690	13680	10
493	20230605	113600	444534280	13680	13680	13680	13680	60
494	20230605	113500	443713480	13680	13680	13680	13680	0
495	20230605	113400	443713480	13680	13680	13680	13680	0
496	20230605	113300	443713480	13680	13680	13680	13680	1
497	20230605	113200	443699800	13690	13690	13690	13690	0
498	20230605	113100	443699800	13690	13690	13690	13690	0
499	20230605	113000	443699800	13690	13690	13690	13690	1
500	20230605	112900	443686110	13680	13670	13680	13670	787
501	20230605	112800	432919960	13680	13680	13680	13680	1
502	20230605	112700	432906280	13670	13670	13670	13670	422
503	20230605	112600	427137540	13670	13660	13670	13660	509
504	20230605	112500	420184400	13660	13660	13660	13660	2
505	20230605	112400	420157080	13650	13650	13650	13650	286
506	20230605	112300	416253180	13640	13640	13640	13640	1
507	20230605	112200	416239540	13640	13650	13650	13640	109
508	20230605	112100	414752770	13640	13660	13660	13640	202
509	20230605	112000	411993610	13670	13670	13670	13670	36
510	20230605	111900	411501490	13670	13680	13680	13670	631
511	20230605	111800	402875100	13690	13690	13690	13690	91
512	20230605	111700	401629310	13690	13690	13690	13690	0
513	20230605	111600	401629310	13690	13690	13690	13690	159
514	20230605	111500	399452600	13690	13690	13690	13690	168
515	20230605	111400	397152680	13690	13690	13690	13690	1
516	20230605	111300	397138990	13690	13690	13690	13690	1
517	20230605	111200	397125300	13670	13670	13670	13670	1
518	20230605	111100	397111630	13670	13690	13690	13670	126
519	20230605	111000	395387470	13680	13670	13680	13670	607
520	20230605	110900	387087470	13670	13670	13670	13670	2
521	20230605	110800	387060130	13640	13640	13640	13640	0
522	20230605	110700	387060130	13640	13640	13640	13640	10
523	20230605	110600	386923730	13640	13640	13640	13640	82
524	20230605	110500	385805250	13640	13670	13670	13640	288
525	20230605	110400	381872610	13670	13670	13670	13670	0
526	20230605	110300	381872610	13670	13670	13670	13670	104
527	20230605	110200	380450930	13680	13680	13680	13680	403
528	20230605	110100	374937890	13680	13680	13680	13680	1
529	20230605	110000	374924210	13680	13680	13680	13680	0
530	20230605	105900	374924210	13680	13680	13680	13680	0
531	20230605	105800	374924210	13680	13690	13690	13680	101
532	20230605	105700	373542520	13690	13690	13690	13690	2
533	20230605	105600	373515140	13680	13680	13680	13680	100
534	20230605	105500	372147140	13680	13680	13680	13680	0
535	20230605	105400	372147140	13680	13680	13680	13680	80
536	20230605	105300	371052740	13690	13690	13690	13690	202
537	20230605	105200	368287360	13680	13690	13690	13680	23
538	20230605	105100	367972510	13690	13690	13690	13690	9
539	20230605	105000	367849300	13690	13690	13690	13690	21
540	20230605	104900	367561810	13690	13690	13690	13690	20
541	20230605	104800	367288010	13680	13680	13680	13680	37
542	20230605	104700	366781850	13680	13680	13680	13680	0
543	20230605	104600	366781850	13680	13680	13680	13680	0
544	20230605	104500	366781850	13680	13680	13680	13680	0
545	20230605	104400	366781850	13680	13690	13690	13680	219
546	20230605	104300	363785920	13690	13690	13690	13690	8
547	20230605	104200	363676400	13680	13680	13680	13680	2
548	20230605	104100	363649040	13690	13690	13690	13690	40
549	20230605	104000	363101440	13690	13690	13690	13690	101
550	20230605	103900	361718750	13680	13680	13680	13680	1
551	20230605	103800	361705070	13680	13680	13680	13680	0
552	20230605	103700	361705070	13680	13680	13690	13680	1812
553	20230605	103600	336916900	13690	13690	13690	13690	0
554	20230605	103500	336916900	13690	13690	13690	13690	2
555	20230605	103400	336889520	13680	13680	13680	13680	2100
556	20230605	103300	308161520	13680	13680	13680	13680	0
557	20230605	103200	308161520	13680	13680	13680	13680	50
558	20230605	103100	307477520	13680	13690	13690	13680	22
559	20230605	103000	307176360	13690	13690	13690	13690	200
560	20230605	102900	304438360	13690	13680	13690	13680	244
561	20230605	102800	301100000	13680	13690	13690	13680	246
562	20230605	102700	297732360	13680	13690	13690	13680	4
563	20230605	102600	297677620	13680	13680	13680	13680	16
564	20230605	102500	297458740	13690	13690	13690	13690	100
565	20230605	102400	296089740	13690	13690	13690	13690	0
566	20230605	102300	296089740	13690	13690	13690	13690	2
567	20230605	102200	296062360	13690	13690	13690	13690	61
568	20230605	102100	295227270	13700	13700	13700	13700	0
569	20230605	102000	295227270	13700	13700	13700	13700	0
570	20230605	101900	295227270	13700	13700	13700	13700	1
571	20230605	101800	295213570	13680	13680	13680	13680	500
572	20230605	101700	288373570	13690	13690	13690	13690	107
573	20230605	101600	286908740	13690	13690	13690	13690	1
574	20230605	101500	286895050	13690	13690	13690	13680	212
575	20230605	101400	283992870	13690	13690	13690	13690	0
576	20230605	101300	283992870	13690	13690	13690	13690	0
577	20230605	101200	283992870	13690	13690	13690	13690	7
578	20230605	101100	283897040	13690	13690	13690	13690	20
579	20230605	101000	283623240	13690	13700	13700	13690	93
580	20230605	100900	282349840	13700	13690	13700	13690	114
581	20230605	100800	280789040	13690	13690	13690	13690	0
582	20230605	100700	280789040	13690	13680	13690	13680	636
583	20230605	100600	272086350	13680	13680	13680	13680	1
584	20230605	100500	272072670	13680	13680	13680	13680	10
585	20230605	100400	271935870	13680	13680	13680	13680	86
586	20230605	100300	270759390	13680	13680	13680	13680	39
587	20230605	100200	270225870	13680	13680	13680	13680	501
588	20230605	100100	263372190	13690	13690	13690	13690	603
589	20230605	100000	255117120	13680	13680	13690	13680	60
590	20230605	095900	254296310	13690	13690	13690	13690	85
591	20230605	095800	253132660	13690	13690	13690	13690	311
592	20230605	095700	248875070	13690	13690	13690	13690	9
593	20230605	095600	248751860	13680	13680	13680	13680	0
594	20230605	095500	248751860	13680	13680	13680	13680	8
595	20230605	095400	248642420	13680	13680	13680	13680	100
596	20230605	095300	247274420	13680	13680	13680	13680	1
597	20230605	095200	247260740	13680	13680	13680	13680	0
598	20230605	095100	247260740	13680	13680	13680	13680	75
599	20230605	095000	246234740	13680	13690	13690	13680	12
600	20230605	094900	246070500	13690	13690	13690	13690	15
601	20230605	094800	245865150	13690	13690	13690	13690	4
602	20230605	094700	245810390	13690	13690	13690	13690	1
603	20230605	094600	245796700	13690	13690	13690	13690	30
604	20230605	094500	245386000	13690	13690	13690	13690	20
605	20230605	094400	245112200	13690	13690	13690	13690	10
606	20230605	094300	244975300	13690	13690	13690	13690	39
607	20230605	094200	244441390	13690	13650	13690	13650	412
608	20230605	094100	238805590	13650	13680	13690	13650	172
609	20230605	094000	236453550	13690	13690	13690	13690	4
610	20230605	093900	236398790	13690	13680	13690	13670	22
611	20230605	093800	236097910	13690	13690	13690	13690	10
612	20230605	093700	235961010	13700	13700	13710	13700	54
613	20230605	093600	235221200	13700	13690	13710	13680	3719
614	20230605	093500	184283280	13680	13680	13680	13680	1117
615	20230605	093400	169002720	13670	13670	13670	13670	135
616	20230605	093300	167157270	13670	13660	13670	13660	14
617	20230605	093200	166965980	13670	13680	13680	13670	38
618	20230605	093100	166446510	13670	13660	13670	13660	116
619	20230605	093000	164861300	13660	13660	13670	13660	544
620	20230605	092900	157427490	13650	13650	13650	13650	1381
621	20230605	092800	138576840	13640	13640	13640	13640	1
622	20230605	092700	138563200	13640	13640	13650	13640	3
623	20230605	092600	138522270	13640	13640	13650	13640	32
624	20230605	092500	138085680	13640	13650	13650	13640	660
625	20230605	092400	129078320	13650	13660	13660	13650	13
626	20230605	092300	128900790	13660	13650	13660	13640	273
627	20230605	092200	125173960	13660	13660	13660	13650	68
628	20230605	092100	124245430	13660	13660	13660	13660	11
629	20230605	092000	124095170	13660	13650	13660	13650	4
630	20230605	091900	124040560	13660	13670	13670	13660	20
631	20230605	091800	123767200	13660	13650	13660	13650	456
632	20230605	091700	117540600	13660	13660	13660	13660	370
633	20230605	091600	112486400	13660	13670	13670	13660	204
634	20230605	091500	109699740	13660	13660	13660	13660	108
635	20230605	091400	108224460	13660	13670	13670	13660	65
636	20230605	091300	107336310	13680	13670	13680	13670	38
637	20230605	091200	106816670	13650	13640	13680	13640	2055
638	20230605	091100	78760920	13640	13630	13650	13630	1124
639	20230605	091000	63424680	13630	13620	13630	13600	871
640	20230605	090900	51562530	13600	13600	13610	13600	7
641	20230605	090800	51467320	13620	13600	13620	13600	80
642	20230605	090700	50378160	13620	13620	13620	13620	49
643	20230605	090600	49710780	13610	13620	13620	13610	5
644	20230605	090500	49642720	13620	13600	13620	13600	1353
645	20230605	090400	31241320	13600	13610	13620	13600	57
646	20230605	090300	30465660	13610	13630	13630	13610	489
647	20230605	090200	23800650	13630	13640	13640	13630	749
648	20230605	090100	13591740	13630	13610	13630	13600	212
649	20230605	090000	10703830	13600	13590	13650	13590	787