KissMeData/004380/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195900	645643790	13210	13210	13210	13210	1317
3	20230607	195800	645643790	13210	13210	13210	13210	0
4	20230607	195700	645643790	13210	13210	13210	13210	0
5	20230607	195600	645643790	13210	13210	13210	13210	0
6	20230607	195500	645643790	13210	13210	13210	13210	0
7	20230607	195400	645643790	13210	13210	13210	13210	0
8	20230607	195300	645643790	13210	13210	13210	13210	0
9	20230607	195200	645643790	13210	13210	13210	13210	0
10	20230607	195100	645643790	13210	13210	13210	13210	0
11	20230607	195000	645643790	13210	13210	13210	13210	0
12	20230607	194900	645643790	13210	13210	13210	13210	0
13	20230607	194800	645643790	13210	13210	13210	13210	0
14	20230607	194700	645643790	13210	13210	13210	13210	0
15	20230607	194600	645643790	13210	13210	13210	13210	0
16	20230607	194500	645643790	13210	13210	13210	13210	0
17	20230607	194400	645643790	13210	13210	13210	13210	0
18	20230607	194300	645643790	13210	13210	13210	13210	0
19	20230607	194200	645643790	13210	13210	13210	13210	0
20	20230607	194100	645643790	13210	13210	13210	13210	0
21	20230607	194000	645643790	13210	13210	13210	13210	0
22	20230607	193900	645643790	13210	13210	13210	13210	0
23	20230607	193800	645643790	13210	13210	13210	13210	0
24	20230607	193700	645643790	13210	13210	13210	13210	0
25	20230607	193600	645643790	13210	13210	13210	13210	0
26	20230607	193500	645643790	13210	13210	13210	13210	0
27	20230607	193400	645643790	13210	13210	13210	13210	0
28	20230607	193300	645643790	13210	13210	13210	13210	0
29	20230607	193200	645643790	13210	13210	13210	13210	0
30	20230607	193100	645643790	13210	13210	13210	13210	0
31	20230607	193000	645643790	13210	13210	13210	13210	0
32	20230607	192900	645643790	13210	13210	13210	13210	1317
33	20230607	192800	645643790	13210	13210	13210	13210	0
34	20230607	192700	645643790	13210	13210	13210	13210	0
35	20230607	192600	645643790	13210	13210	13210	13210	0
36	20230607	192500	645643790	13210	13210	13210	13210	0
37	20230607	192400	645643790	13210	13210	13210	13210	0
38	20230607	192300	645643790	13210	13210	13210	13210	0
39	20230607	192200	645643790	13210	13210	13210	13210	0
40	20230607	192100	645643790	13210	13210	13210	13210	0
41	20230607	192000	645643790	13210	13210	13210	13210	0
42	20230607	191900	645643790	13210	13210	13210	13210	0
43	20230607	191800	645643790	13210	13210	13210	13210	0
44	20230607	191700	645643790	13210	13210	13210	13210	0
45	20230607	191600	645643790	13210	13210	13210	13210	0
46	20230607	191500	645643790	13210	13210	13210	13210	0
47	20230607	191400	645643790	13210	13210	13210	13210	0
48	20230607	191300	645643790	13210	13210	13210	13210	0
49	20230607	191200	645643790	13210	13210	13210	13210	0
50	20230607	191100	645643790	13210	13210	13210	13210	0
51	20230607	191000	645643790	13210	13210	13210	13210	0
52	20230607	190900	645643790	13210	13210	13210	13210	0
53	20230607	190800	645643790	13210	13210	13210	13210	0
54	20230607	190700	645643790	13210	13210	13210	13210	0
55	20230607	190600	645643790	13210	13210	13210	13210	0
56	20230607	190500	645643790	13210	13210	13210	13210	0
57	20230607	190400	645643790	13210	13210	13210	13210	0
58	20230607	190300	645643790	13210	13210	13210	13210	0
59	20230607	190200	645643790	13210	13210	13210	13210	0
60	20230607	190100	645643790	13210	13210	13210	13210	0
61	20230607	190000	645643790	13210	13210	13210	13210	0
62	20230607	185900	645643790	13210	13210	13210	13210	1317
63	20230607	185800	645643790	13210	13210	13210	13210	0
64	20230607	185700	645643790	13210	13210	13210	13210	0
65	20230607	185600	645643790	13210	13210	13210	13210	0
66	20230607	185500	645643790	13210	13210	13210	13210	0
67	20230607	185400	645643790	13210	13210	13210	13210	0
68	20230607	185300	645643790	13210	13210	13210	13210	0
69	20230607	185200	645643790	13210	13210	13210	13210	0
70	20230607	185100	645643790	13210	13210	13210	13210	0
71	20230607	185000	645643790	13210	13210	13210	13210	0
72	20230607	184900	645643790	13210	13210	13210	13210	0
73	20230607	184800	645643790	13210	13210	13210	13210	0
74	20230607	184700	645643790	13210	13210	13210	13210	0
75	20230607	184600	645643790	13210	13210	13210	13210	0
76	20230607	184500	645643790	13210	13210	13210	13210	0
77	20230607	184400	645643790	13210	13210	13210	13210	0
78	20230607	184300	645643790	13210	13210	13210	13210	0
79	20230607	184200	645643790	13210	13210	13210	13210	0
80	20230607	184100	645643790	13210	13210	13210	13210	0
81	20230607	184000	645643790	13210	13210	13210	13210	0
82	20230607	183900	645643790	13210	13210	13210	13210	0
83	20230607	183800	645643790	13210	13210	13210	13210	0
84	20230607	183700	645643790	13210	13210	13210	13210	0
85	20230607	183600	645643790	13210	13210	13210	13210	0
86	20230607	183500	645643790	13210	13210	13210	13210	0
87	20230607	183400	645643790	13210	13210	13210	13210	0
88	20230607	183300	645643790	13210	13210	13210	13210	0
89	20230607	183200	645643790	13210	13210	13210	13210	0
90	20230607	183100	645643790	13210	13210	13210	13210	0
91	20230607	183000	645643790	13210	13210	13210	13210	0
92	20230607	182900	645643790	13210	13210	13210	13210	1317
93	20230607	182800	645643790	13210	13210	13210	13210	0
94	20230607	182700	645643790	13210	13210	13210	13210	0
95	20230607	182600	645643790	13210	13210	13210	13210	0
96	20230607	182500	645643790	13210	13210	13210	13210	0
97	20230607	182400	645643790	13210	13210	13210	13210	0
98	20230607	182300	645643790	13210	13210	13210	13210	0
99	20230607	182200	645643790	13210	13210	13210	13210	0
100	20230607	182100	645643790	13210	13210	13210	13210	0
101	20230607	182000	645643790	13210	13210	13210	13210	0
102	20230607	181900	645643790	13210	13210	13210	13210	0
103	20230607	181800	645643790	13210	13210	13210	13210	0
104	20230607	181700	645643790	13210	13210	13210	13210	0
105	20230607	181600	645643790	13210	13210	13210	13210	0
106	20230607	181500	645643790	13210	13210	13210	13210	0
107	20230607	181400	645643790	13210	13210	13210	13210	0
108	20230607	181300	645643790	13210	13210	13210	13210	0
109	20230607	181200	645643790	13210	13210	13210	13210	0
110	20230607	181100	645643790	13210	13210	13210	13210	0
111	20230607	181000	645643790	13210	13210	13210	13210	0
112	20230607	180900	645643790	13210	13210	13210	13210	0
113	20230607	180800	645643790	13210	13210	13210	13210	0
114	20230607	180700	645643790	13210	13210	13210	13210	0
115	20230607	180600	645643790	13210	13210	13210	13210	0
116	20230607	180500	645643790	13210	13210	13210	13210	0
117	20230607	180400	645643790	13210	13210	13210	13210	0
118	20230607	180300	645643790	13210	13210	13210	13210	0
119	20230607	180200	645643790	13210	13210	13210	13210	0
120	20230607	180100	645643790	13210	13210	13210	13210	0
121	20230607	180000	645643790	13210	13210	13210	13210	0
122	20230607	175900	645643790	13210	13210	13210	13210	1317
123	20230607	175800	645643790	13210	13210	13210	13210	0
124	20230607	175700	645643790	13210	13210	13210	13210	0
125	20230607	175600	645643790	13210	13210	13210	13210	0
126	20230607	175500	645643790	13210	13210	13210	13210	0
127	20230607	175400	645643790	13210	13210	13210	13210	0
128	20230607	175300	645643790	13210	13210	13210	13210	0
129	20230607	175200	645643790	13210	13210	13210	13210	0
130	20230607	175100	645643790	13210	13210	13210	13210	0
131	20230607	175000	645643790	13210	13210	13210	13210	0
132	20230607	174900	645643790	13210	13210	13210	13210	0
133	20230607	174800	645643790	13210	13210	13210	13210	0
134	20230607	174700	645643790	13210	13210	13210	13210	0
135	20230607	174600	645643790	13210	13210	13210	13210	0
136	20230607	174500	645643790	13210	13210	13210	13210	0
137	20230607	174400	645643790	13210	13210	13210	13210	0
138	20230607	174300	645643790	13210	13210	13210	13210	0
139	20230607	174200	645643790	13210	13210	13210	13210	0
140	20230607	174100	645643790	13210	13210	13210	13210	0
141	20230607	174000	645643790	13210	13210	13210	13210	0
142	20230607	173900	645643790	13210	13210	13210	13210	0
143	20230607	173800	645643790	13210	13210	13210	13210	0
144	20230607	173700	645643790	13210	13210	13210	13210	0
145	20230607	173600	645643790	13210	13210	13210	13210	0
146	20230607	173500	645643790	13210	13210	13210	13210	0
147	20230607	173400	645643790	13210	13210	13210	13210	0
148	20230607	173300	645643790	13210	13210	13210	13210	0
149	20230607	173200	645643790	13210	13210	13210	13210	0
150	20230607	173100	645643790	13210	13210	13210	13210	0
151	20230607	173000	645643790	13210	13210	13210	13210	0
152	20230607	172900	645643790	13210	13210	13210	13210	1317
153	20230607	172800	645643790	13210	13210	13210	13210	0
154	20230607	172700	645643790	13210	13210	13210	13210	0
155	20230607	172600	645643790	13210	13210	13210	13210	0
156	20230607	172500	645643790	13210	13210	13210	13210	0
157	20230607	172400	645643790	13210	13210	13210	13210	0
158	20230607	172300	645643790	13210	13210	13210	13210	0
159	20230607	172200	645643790	13210	13210	13210	13210	0
160	20230607	172100	645643790	13210	13210	13210	13210	0
161	20230607	172000	645643790	13210	13210	13210	13210	0
162	20230607	171900	645643790	13210	13210	13210	13210	0
163	20230607	171800	645643790	13210	13210	13210	13210	0
164	20230607	171700	645643790	13210	13210	13210	13210	0
165	20230607	171600	645643790	13210	13210	13210	13210	0
166	20230607	171500	645643790	13210	13210	13210	13210	0
167	20230607	171400	645643790	13210	13210	13210	13210	0
168	20230607	171300	645643790	13210	13210	13210	13210	0
169	20230607	171200	645643790	13210	13210	13210	13210	0
170	20230607	171100	645643790	13210	13210	13210	13210	0
171	20230607	171000	645643790	13210	13210	13210	13210	0
172	20230607	170900	645643790	13210	13210	13210	13210	0
173	20230607	170800	645643790	13210	13210	13210	13210	0
174	20230607	170700	645643790	13210	13210	13210	13210	0
175	20230607	170600	645643790	13210	13210	13210	13210	0
176	20230607	170500	645643790	13210	13210	13210	13210	0
177	20230607	170400	645643790	13210	13210	13210	13210	0
178	20230607	170300	645643790	13210	13210	13210	13210	0
179	20230607	170200	645643790	13210	13210	13210	13210	0
180	20230607	170100	645643790	13210	13210	13210	13210	0
181	20230607	170000	645643790	13210	13210	13210	13210	0
182	20230607	165900	645643790	13210	13210	13210	13210	1317
183	20230607	165800	645643790	13210	13210	13210	13210	0
184	20230607	165700	645643790	13210	13210	13210	13210	0
185	20230607	165600	645643790	13210	13210	13210	13210	0
186	20230607	165500	645643790	13210	13210	13210	13210	0
187	20230607	165400	645643790	13210	13210	13210	13210	0
188	20230607	165300	645643790	13210	13210	13210	13210	0
189	20230607	165200	645643790	13210	13210	13210	13210	0
190	20230607	165100	645643790	13210	13210	13210	13210	0
191	20230607	165000	645643790	13210	13210	13210	13210	0
192	20230607	164900	645643790	13210	13210	13210	13210	0
193	20230607	164800	645643790	13210	13210	13210	13210	0
194	20230607	164700	645643790	13210	13210	13210	13210	0
195	20230607	164600	645643790	13210	13210	13210	13210	0
196	20230607	164500	645643790	13210	13210	13210	13210	0
197	20230607	164400	645643790	13210	13210	13210	13210	0
198	20230607	164300	645643790	13210	13210	13210	13210	0
199	20230607	164200	645643790	13210	13210	13210	13210	0
200	20230607	164100	645643790	13210	13210	13210	13210	0
201	20230607	164000	645643790	13210	13210	13210	13210	0
202	20230607	163900	645643790	13210	13210	13210	13210	0
203	20230607	163800	645643790	13210	13210	13210	13210	0
204	20230607	163700	645643790	13210	13210	13210	13210	0
205	20230607	163600	645643790	13210	13210	13210	13210	0
206	20230607	163500	645643790	13210	13210	13210	13210	0
207	20230607	163400	645643790	13210	13210	13210	13210	0
208	20230607	163300	645643790	13210	13210	13210	13210	0
209	20230607	163200	645643790	13210	13210	13210	13210	0
210	20230607	163100	645643790	13210	13210	13210	13210	0
211	20230607	163000	645643790	13210	13210	13210	13210	0
212	20230607	162900	645643790	13210	13210	13210	13210	1317
213	20230607	162800	645643790	13210	13210	13210	13210	0
214	20230607	162700	645643790	13210	13210	13210	13210	0
215	20230607	162600	645643790	13210	13210	13210	13210	0
216	20230607	162500	645643790	13210	13210	13210	13210	0
217	20230607	162400	645643790	13210	13210	13210	13210	0
218	20230607	162300	645643790	13210	13210	13210	13210	0
219	20230607	162200	645643790	13210	13210	13210	13210	0
220	20230607	162100	645643790	13210	13210	13210	13210	0
221	20230607	162000	645643790	13210	13210	13210	13210	0
222	20230607	161900	645643790	13210	13210	13210	13210	0
223	20230607	161800	645643790	13210	13210	13210	13210	0
224	20230607	161700	645643790	13210	13210	13210	13210	0
225	20230607	161600	645643790	13210	13210	13210	13210	0
226	20230607	161500	645643790	13210	13210	13210	13210	0
227	20230607	161400	645643790	13210	13210	13210	13210	0
228	20230607	161300	645643790	13210	13210	13210	13210	0
229	20230607	161200	645643790	13210	13210	13210	13210	0
230	20230607	161100	645643790	13210	13210	13210	13210	0
231	20230607	161000	645643790	13210	13210	13210	13210	0
232	20230607	160900	645643790	13210	13210	13210	13210	0
233	20230607	160800	645643790	13210	13210	13210	13210	0
234	20230607	160700	645643790	13210	13210	13210	13210	0
235	20230607	160600	645643790	13210	13210	13210	13210	0
236	20230607	160500	645643790	13210	13210	13210	13210	0
237	20230607	160400	645643790	13210	13210	13210	13210	0
238	20230607	160300	645643790	13210	13210	13210	13210	0
239	20230607	160200	645643790	13210	13210	13210	13210	0
240	20230607	160100	645643790	13210	13210	13210	13210	0
241	20230607	160000	645643790	13210	13210	13210	13210	0
242	20230607	155900	645643790	13210	13210	13210	13210	1317
243	20230607	155800	645643790	13210	13210	13210	13210	0
244	20230607	155700	645643790	13210	13210	13210	13210	0
245	20230607	155600	645643790	13210	13210	13210	13210	0
246	20230607	155500	645643790	13210	13210	13210	13210	0
247	20230607	155400	645643790	13210	13210	13210	13210	0
248	20230607	155300	645643790	13210	13210	13210	13210	0
249	20230607	155200	645643790	13210	13210	13210	13210	0
250	20230607	155100	645643790	13210	13210	13210	13210	0
251	20230607	155000	645643790	13210	13210	13210	13210	0
252	20230607	154900	645643790	13210	13210	13210	13210	0
253	20230607	154800	645643790	13210	13210	13210	13210	0
254	20230607	154700	645643790	13210	13210	13210	13210	0
255	20230607	154600	645643790	13210	13210	13210	13210	0
256	20230607	154500	645643790	13210	13210	13210	13210	0
257	20230607	154400	645643790	13210	13210	13210	13210	0
258	20230607	154300	645643790	13210	13210	13210	13210	0
259	20230607	154200	645643790	13210	13210	13210	13210	0
260	20230607	154100	645643790	13210	13210	13210	13210	0
261	20230607	154000	645643790	13210	13210	13210	13210	0
262	20230607	153900	645643790	13210	13210	13210	13210	0
263	20230607	153800	645643790	13210	13210	13210	13210	0
264	20230607	153700	645643790	13210	13210	13210	13210	0
265	20230607	153600	645643790	13210	13210	13210	13210	0
266	20230607	153500	645643790	13210	13210	13210	13210	0
267	20230607	153400	645643790	13210	13210	13210	13210	0
268	20230607	153300	645643790	13210	13210	13210	13210	0
269	20230607	153200	645643790	13210	13210	13210	13210	0
270	20230607	153100	645643790	13210	13210	13210	13210	0
271	20230607	153000	645643790	13210	13210	13210	13210	1317
272	20230607	152900	628246220	13210	13210	13210	13210	0
273	20230607	152800	628246220	13210	13210	13210	13210	0
274	20230607	152700	628246220	13210	13210	13210	13210	0
275	20230607	152600	628246220	13210	13210	13210	13210	0
276	20230607	152500	628246220	13210	13210	13210	13210	0
277	20230607	152400	628246220	13210	13210	13210	13210	0
278	20230607	152300	628246220	13210	13210	13210	13210	0
279	20230607	152200	628246220	13210	13210	13210	13210	0
280	20230607	152100	628246220	13210	13210	13210	13210	0
281	20230607	152000	628246220	13210	13210	13210	13210	0
282	20230607	151900	628246220	13210	13260	13290	13210	771
283	20230607	151800	618057440	13290	13290	13290	13290	1
284	20230607	151700	618044150	13230	13230	13300	13230	130
285	20230607	151600	616324180	13240	13270	13270	13240	303
286	20230607	151500	612310100	13280	13280	13280	13280	1
287	20230607	151400	612296820	13280	13280	13280	13270	18
288	20230607	151300	612057920	13300	13300	13300	13300	0
289	20230607	151200	612057920	13300	13300	13300	13300	0
290	20230607	151100	612057920	13300	13300	13300	13300	1
291	20230607	151000	612044620	13250	13270	13270	13250	356
292	20230607	150900	607327200	13320	13320	13320	13320	1
293	20230607	150800	607313880	13260	13320	13320	13260	11
294	20230607	150700	607167920	13270	13320	13320	13270	126
295	20230607	150600	605495850	13320	13320	13320	13320	0
296	20230607	150500	605495850	13320	13320	13320	13320	1
297	20230607	150400	605482530	13270	13270	13270	13270	6
298	20230607	150300	605402910	13320	13320	13320	13320	0
299	20230607	150200	605402910	13320	13300	13320	13270	951
300	20230607	150100	592774650	13330	13330	13330	13330	4
301	20230607	150000	592721330	13300	13300	13300	13300	232
302	20230607	145900	589635730	13300	13320	13320	13300	68
303	20230607	145800	588730590	13320	13320	13320	13320	0
304	20230607	145700	588730590	13320	13320	13320	13320	0
305	20230607	145600	588730590	13320	13320	13320	13320	0
306	20230607	145500	588730590	13320	13320	13320	13320	0
307	20230607	145400	588730590	13320	13330	13330	13320	310
308	20230607	145300	584598390	13330	13270	13330	13270	2
309	20230607	145200	584571790	13330	13330	13330	13330	0
310	20230607	145100	584571790	13330	13280	13330	13270	192
311	20230607	145000	582023390	13330	13270	13330	13270	155
312	20230607	144900	579966480	13320	13270	13320	13270	223
313	20230607	144800	577007020	13320	13320	13320	13320	0
314	20230607	144700	577007020	13320	13320	13320	13320	1
315	20230607	144600	576993700	13320	13320	13320	13320	1
316	20230607	144500	576980380	13280	13280	13280	13280	230
317	20230607	144400	573925980	13330	13330	13330	13330	0
318	20230607	144300	573925980	13330	13330	13330	13330	0
319	20230607	144200	573925980	13330	13330	13330	13330	0
320	20230607	144100	573925980	13330	13330	13330	13330	0
321	20230607	144000	573925980	13330	13330	13330	13330	0
322	20230607	143900	573925980	13330	13330	13330	13330	0
323	20230607	143800	573925980	13330	13330	13330	13330	0
324	20230607	143700	573925980	13330	13330	13330	13330	0
325	20230607	143600	573925980	13330	13330	13330	13330	0
326	20230607	143500	573925980	13330	13330	13330	13330	312
327	20230607	143400	569767020	13340	13340	13340	13340	130
328	20230607	143300	568032820	13340	13340	13340	13340	0
329	20230607	143200	568032820	13340	13280	13340	13270	228
330	20230607	143100	565005800	13330	13330	13330	13330	0
331	20230607	143000	565005800	13330	13280	13330	13280	16
332	20230607	142900	564792870	13280	13280	13280	13280	1
333	20230607	142800	564779590	13280	13280	13340	13280	15
334	20230607	142700	564580330	13340	13280	13340	13280	125
335	20230607	142600	562913280	13290	13290	13330	13280	59
336	20230607	142500	562129200	13280	13290	13290	13280	15
337	20230607	142400	561929950	13330	13290	13330	13290	8
338	20230607	142300	561823590	13290	13290	13330	13290	108
339	20230607	142200	560384270	13290	13290	13290	13290	5
340	20230607	142100	560317820	13280	13280	13280	13280	14
341	20230607	142000	560131900	13280	13280	13280	13280	7
342	20230607	141900	560038940	13280	13280	13330	13280	8
343	20230607	141800	559932650	13280	13280	13280	13270	513
344	20230607	141700	553120080	13280	13280	13280	13280	8
345	20230607	141600	553013840	13280	13280	13280	13280	5
346	20230607	141500	552947440	13280	13280	13280	13280	13
347	20230607	141400	552774800	13280	13280	13280	13280	59
348	20230607	141300	551991280	13280	13280	13280	13280	7
349	20230607	141200	551898320	13280	13280	13280	13280	7
350	20230607	141100	551805360	13280	13280	13280	13280	113
351	20230607	141000	550304720	13280	13280	13280	13280	9
352	20230607	140900	550185200	13280	13300	13300	13280	1066
353	20230607	140800	536012030	13300	13300	13300	13300	14
354	20230607	140700	535825830	13300	13340	13340	13300	7
355	20230607	140600	535732690	13300	13300	13300	13300	187
356	20230607	140500	533245590	13300	13300	13300	13300	14
357	20230607	140400	533059390	13300	13300	13300	13300	7
358	20230607	140300	532966290	13300	13300	13300	13300	7
359	20230607	140200	532873190	13300	13310	13310	13300	94
360	20230607	140100	531622120	13340	13340	13340	13310	21
361	20230607	140000	531342190	13310	13340	13340	13310	13
362	20230607	135900	531168980	13310	13340	13340	13310	13
363	20230607	135800	530995740	13310	13310	13340	13310	21
364	20230607	135700	530716020	13340	13310	13340	13310	14
365	20230607	135600	530529470	13340	13320	13340	13310	17
366	20230607	135500	530302970	13310	13310	13320	13310	21
367	20230607	135400	530023390	13320	13310	13320	13310	12
368	20230607	135300	529863610	13320	13320	13320	13310	13
369	20230607	135200	529690520	13310	13310	13320	13310	129
370	20230607	135100	527973370	13320	13320	13320	13320	1
371	20230607	135000	527960050	13320	13320	13320	13320	5
372	20230607	134900	527893450	13320	13320	13320	13320	33
373	20230607	134800	527453890	13310	13310	13310	13310	250
374	20230607	134700	524126390	13320	13320	13320	13320	0
375	20230607	134600	524126390	13320	13320	13320	13320	1
376	20230607	134500	524113070	13320	13320	13320	13320	0
377	20230607	134400	524113070	13320	13320	13320	13320	56
378	20230607	134300	523367150	13350	13350	13350	13350	0
379	20230607	134200	523367150	13350	13350	13350	13350	0
380	20230607	134100	523367150	13350	13330	13350	13330	2
381	20230607	134000	523340470	13350	13350	13350	13350	0
382	20230607	133900	523340470	13350	13350	13350	13350	1
383	20230607	133800	523327120	13350	13350	13350	13350	0
384	20230607	133700	523327120	13350	13350	13350	13350	0
385	20230607	133600	523327120	13350	13350	13350	13350	30
386	20230607	133500	522926620	13350	13350	13350	13350	0
387	20230607	133400	522926620	13350	13350	13350	13350	0
388	20230607	133300	522926620	13350	13350	13350	13350	243
389	20230607	133200	519682570	13350	13340	13350	13340	182
390	20230607	133100	517252970	13350	13350	13350	13350	0
391	20230607	133000	517252970	13350	13350	13350	13350	0
392	20230607	132900	517252970	13350	13350	13350	13350	0
393	20230607	132800	517252970	13350	13350	13350	13350	0
394	20230607	132700	517252970	13350	13340	13350	13340	4
395	20230607	132600	517199590	13340	13340	13340	13340	2
396	20230607	132500	517172910	13360	13360	13360	13360	0
397	20230607	132400	517172910	13360	13330	13360	13330	72
398	20230607	132300	516212490	13340	13340	13340	13340	0
399	20230607	132200	516212490	13340	13340	13340	13340	0
400	20230607	132100	516212490	13340	13340	13340	13340	0
401	20230607	132000	516212490	13340	13340	13340	13340	0
402	20230607	131900	516212490	13340	13340	13340	13340	0
403	20230607	131800	516212490	13340	13340	13340	13340	1
404	20230607	131700	516199150	13290	13290	13290	13290	128
405	20230607	131600	514498030	13270	13290	13290	13270	184
406	20230607	131500	512056060	13300	13300	13300	13300	0
407	20230607	131400	512056060	13300	13300	13300	13300	0
408	20230607	131300	512056060	13300	13300	13300	13300	40
409	20230607	131200	511524060	13300	13300	13300	13300	0
410	20230607	131100	511524060	13300	13300	13300	13300	62
411	20230607	131000	510699460	13340	13330	13340	13330	2
412	20230607	130900	510672790	13340	13340	13340	13340	0
413	20230607	130800	510672790	13340	13340	13340	13340	0
414	20230607	130700	510672790	13340	13340	13340	13340	0
415	20230607	130600	510672790	13340	13340	13340	13340	0
416	20230607	130500	510672790	13340	13340	13340	13340	0
417	20230607	130400	510672790	13340	13340	13340	13340	1
418	20230607	130300	510659450	13340	13340	13340	13340	30
419	20230607	130200	510259250	13340	13340	13340	13340	0
420	20230607	130100	510259250	13340	13340	13340	13340	0
421	20230607	130000	510259250	13340	13340	13340	13340	17
422	20230607	125900	510032470	13320	13320	13320	13320	0
423	20230607	125800	510032470	13320	13320	13320	13320	0
424	20230607	125700	510032470	13320	13320	13320	13320	45
425	20230607	125600	509433070	13340	13340	13340	13340	1
426	20230607	125500	509419730	13340	13340	13340	13340	2
427	20230607	125400	509393050	13330	13330	13330	13330	1
428	20230607	125300	509379720	13330	13330	13330	13330	0
429	20230607	125200	509379720	13330	13330	13330	13330	0
430	20230607	125100	509379720	13330	13320	13330	13320	17
431	20230607	125000	509153190	13330	13330	13330	13330	20
432	20230607	124900	508886590	13320	13280	13320	13210	853
433	20230607	124800	497582180	13340	13340	13340	13340	0
434	20230607	124700	497582180	13340	13340	13340	13340	0
435	20230607	124600	497582180	13340	13340	13340	13340	4
436	20230607	124500	497528820	13360	13360	13360	13360	0
437	20230607	124400	497528820	13360	13360	13360	13360	0
438	20230607	124300	497528820	13360	13360	13360	13360	0
439	20230607	124200	497528820	13360	13360	13360	13360	0
440	20230607	124100	497528820	13360	13360	13360	13360	0
441	20230607	124000	497528820	13360	13360	13360	13360	0
442	20230607	123900	497528820	13360	13360	13360	13360	0
443	20230607	123800	497528820	13360	13270	13360	13270	3
444	20230607	123700	497488920	13260	13280	13280	13260	1000
445	20230607	123600	484216640	13370	13370	13370	13370	7
446	20230607	123500	484123050	13380	13380	13380	13380	0
447	20230607	123400	484123050	13380	13380	13380	13380	0
448	20230607	123300	484123050	13380	13380	13380	13380	457
449	20230607	123200	478008390	13380	13300	13380	13280	506
450	20230607	123100	471287000	13390	13390	13390	13390	0
451	20230607	123000	471287000	13390	13390	13390	13390	0
452	20230607	122900	471287000	13390	13390	13390	13390	0
453	20230607	122800	471287000	13390	13390	13390	13390	0
454	20230607	122700	471287000	13390	13390	13390	13390	0
455	20230607	122600	471287000	13390	13390	13390	13390	1
456	20230607	122500	471273610	13300	13300	13300	13300	0
457	20230607	122400	471273610	13300	13300	13300	13300	0
458	20230607	122300	471273610	13300	13300	13300	13300	0
459	20230607	122200	471273610	13300	13300	13300	13300	0
460	20230607	122100	471273610	13300	13300	13300	13300	0
461	20230607	122000	471273610	13300	13300	13300	13300	0
462	20230607	121900	471273610	13300	13300	13300	13300	0
463	20230607	121800	471273610	13300	13300	13300	13300	0
464	20230607	121700	471273610	13300	13300	13300	13300	0
465	20230607	121600	471273610	13300	13300	13300	13300	24
466	20230607	121500	470954410	13280	13290	13290	13280	2214
467	20230607	121400	441534200	13300	13330	13330	13300	4000
468	20230607	121300	388316650	13310	13350	13350	13310	280
469	20230607	121200	384583580	13350	13350	13350	13350	0
470	20230607	121100	384583580	13350	13350	13350	13350	1
471	20230607	121000	384570230	13340	13340	13340	13340	0
472	20230607	120900	384570230	13340	13360	13360	13340	600
473	20230607	120800	376561840	13360	13360	13360	13360	0
474	20230607	120700	376561840	13360	13380	13380	13360	300
475	20230607	120600	372551650	13420	13420	13420	13420	0
476	20230607	120500	372551650	13420	13400	13420	13380	302
477	20230607	120400	368510110	13400	13410	13410	13400	21
478	20230607	120300	368228660	13420	13410	13420	13410	2
479	20230607	120200	368201830	13420	13410	13420	13410	5
480	20230607	120100	368134760	13420	13420	13420	13420	0
481	20230607	120000	368134760	13420	13420	13420	13420	1
482	20230607	115900	368121340	13420	13420	13420	13420	73
483	20230607	115800	367141680	13420	13420	13420	13420	0
484	20230607	115700	367141680	13420	13420	13420	13420	1
485	20230607	115600	367128260	13400	13400	13400	13390	455
486	20230607	115500	361031360	13400	13390	13400	13390	3
487	20230607	115400	360991170	13400	13400	13400	13400	0
488	20230607	115300	360991170	13400	13400	13400	13400	0
489	20230607	115200	360991170	13400	13400	13400	13400	1
490	20230607	115100	360977770	13390	13370	13390	13370	10
491	20230607	115000	360844050	13380	13390	13390	13380	55
492	20230607	114900	360108140	13400	13400	13400	13400	0
493	20230607	114800	360108140	13400	13400	13400	13400	115
494	20230607	114700	358567140	13400	13400	13400	13400	0
495	20230607	114600	358567140	13400	13400	13400	13400	1
496	20230607	114500	358553740	13390	13390	13390	13390	153
497	20230607	114400	356505070	13400	13400	13400	13400	0
498	20230607	114300	356505070	13400	13400	13400	13400	0
499	20230607	114200	356505070	13400	13400	13400	13400	1
500	20230607	114100	356491670	13390	13390	13390	13390	1
501	20230607	114000	356478280	13390	13390	13390	13390	10
502	20230607	113900	356344380	13400	13400	13400	13400	0
503	20230607	113800	356344380	13400	13400	13400	13400	0
504	20230607	113700	356344380	13400	13390	13400	13390	96
505	20230607	113600	355057990	13400	13400	13400	13400	2
506	20230607	113500	355031190	13390	13390	13390	13390	11
507	20230607	113400	354883900	13390	13390	13390	13390	0
508	20230607	113300	354883900	13390	13390	13390	13390	0
509	20230607	113200	354883900	13390	13390	13390	13390	0
510	20230607	113100	354883900	13390	13390	13390	13390	0
511	20230607	113000	354883900	13390	13350	13390	13350	14
512	20230607	112900	354696840	13400	13400	13400	13400	0
513	20230607	112800	354696840	13400	13400	13400	13350	1509
514	20230607	112700	334551060	13360	13380	13380	13360	300
515	20230607	112600	330540010	13400	13400	13400	13400	0
516	20230607	112500	330540010	13400	13400	13400	13400	0
517	20230607	112400	330540010	13400	13400	13400	13400	40
518	20230607	112300	330004010	13400	13400	13400	13400	1
519	20230607	112200	329990610	13400	13400	13400	13400	0
520	20230607	112100	329990610	13400	13400	13400	13400	43
521	20230607	112000	329414410	13420	13420	13420	13420	0
522	20230607	111900	329414410	13420	13420	13420	13420	0
523	20230607	111800	329414410	13420	13420	13420	13420	0
524	20230607	111700	329414410	13420	13400	13420	13400	9
525	20230607	111600	329293770	13430	13430	13430	13430	1
526	20230607	111500	329280340	13430	13430	13430	13430	0
527	20230607	111400	329280340	13430	13430	13430	13430	0
528	20230607	111300	329280340	13430	13430	13430	13430	0
529	20230607	111200	329280340	13430	13430	13430	13420	999
530	20230607	111100	315873640	13430	13430	13430	13430	174
531	20230607	111000	313536820	13430	13430	13430	13430	51
532	20230607	110900	312851890	13430	13430	13430	13430	0
533	20230607	110800	312851890	13430	13430	13430	13420	549
534	20230607	110700	305483820	13430	13430	13430	13430	6
535	20230607	110600	305403240	13440	13430	13440	13430	259
536	20230607	110500	301924850	13430	13430	13430	13430	41
537	20230607	110400	301374220	13440	13440	13440	13440	2
538	20230607	110300	301347340	13430	13430	13430	13430	62
539	20230607	110200	300514680	13420	13410	13420	13410	118
540	20230607	110100	298931420	13410	13410	13410	13410	0
541	20230607	110000	298931420	13410	13410	13410	13410	0
542	20230607	105900	298931420	13410	13400	13410	13370	21
543	20230607	105800	298650360	13400	13400	13400	13400	0
544	20230607	105700	298650360	13400	13400	13400	13400	41
545	20230607	105600	298100960	13400	13400	13400	13400	1
546	20230607	105500	298087560	13420	13420	13420	13420	1
547	20230607	105400	298074140	13400	13390	13400	13390	83
548	20230607	105300	296962290	13390	13420	13420	13390	64
549	20230607	105200	296104820	13420	13420	13420	13420	100
550	20230607	105100	294762820	13420	13420	13420	13420	2
551	20230607	105000	294735980	13410	13420	13420	13400	225
552	20230607	104900	291720800	13410	13410	13410	13410	77
553	20230607	104800	290688230	13400	13400	13400	13400	1
554	20230607	104700	290674830	13410	13410	13410	13410	10
555	20230607	104600	290540730	13410	13410	13410	13400	46
556	20230607	104500	289924190	13400	13420	13420	13400	118
557	20230607	104400	288341830	13420	13420	13420	13420	40
558	20230607	104300	287805030	13420	13440	13440	13420	43
559	20230607	104200	287227910	13420	13430	13430	13420	22
560	20230607	104100	286932660	13440	13440	13440	13440	5
561	20230607	104000	286865460	13440	13440	13440	13430	376
562	20230607	103900	281815250	13450	13460	13460	13450	110
563	20230607	103800	280335650	13470	13470	13470	13470	1
564	20230607	103700	280322180	13470	13470	13470	13460	31
565	20230607	103600	279904880	13460	13440	13470	13440	1666
566	20230607	103500	257512040	13440	13440	13440	13430	30
567	20230607	103400	257108950	13440	13430	13440	13430	42
568	20230607	103300	256544870	13440	13430	13440	13430	187
569	20230607	103200	254032970	13430	13400	13430	13400	118
570	20230607	103100	252451250	13400	13380	13400	13380	3569
571	20230607	103000	204627090	13400	13360	13400	13360	1278
572	20230607	102900	187528630	13360	13360	13360	13360	0
573	20230607	102800	187528630	13360	13360	13360	13360	0
574	20230607	102700	187528630	13360	13360	13360	13360	2
575	20230607	102600	187501910	13350	13320	13350	13320	1258
576	20230607	102500	170733600	13320	13320	13320	13320	0
577	20230607	102400	170733600	13320	13320	13320	13320	2
578	20230607	102300	170706960	13300	13300	13300	13300	0
579	20230607	102200	170706960	13300	13300	13320	13300	20
580	20230607	102100	170440920	13320	13320	13320	13320	0
581	20230607	102000	170440920	13320	13320	13320	13320	0
582	20230607	101900	170440920	13320	13320	13320	13320	5
583	20230607	101800	170374320	13320	13320	13320	13320	315
584	20230607	101700	166178520	13300	13300	13300	13300	575
585	20230607	101600	158531020	13300	13310	13310	13300	98
586	20230607	101500	157227600	13310	13310	13310	13310	0
587	20230607	101400	157227600	13310	13310	13310	13300	9
588	20230607	101300	157107860	13330	13330	13330	13330	30
589	20230607	101200	156707960	13330	13330	13330	13330	15
590	20230607	101100	156508010	13340	13340	13340	13340	0
591	20230607	101000	156508010	13340	13340	13340	13340	0
592	20230607	100900	156508010	13340	13340	13340	13340	1
593	20230607	100800	156494670	13330	13330	13330	13330	5
594	20230607	100700	156428020	13330	13320	13330	13320	643
595	20230607	100600	147856850	13320	13320	13320	13320	2
596	20230607	100500	147830210	13330	13330	13330	13330	11
597	20230607	100400	147683580	13330	13330	13330	13330	14
598	20230607	100300	147496960	13330	13330	13330	13330	1
599	20230607	100200	147483630	13330	13330	13330	13330	135
600	20230607	100100	145684080	13330	13330	13330	13330	0
601	20230607	100000	145684080	13330	13300	13330	13300	399
602	20230607	095900	140370540	13300	13300	13300	13300	49
603	20230607	095800	139718840	13300	13300	13300	13300	1
604	20230607	095700	139705540	13290	13290	13290	13290	1
605	20230607	095600	139692250	13330	13330	13330	13330	0
606	20230607	095500	139692250	13330	13320	13330	13320	28
607	20230607	095400	139319090	13330	13300	13330	13300	2922
608	20230607	095300	100435790	13290	13290	13290	13290	532
609	20230607	095200	93365510	13290	13290	13290	13290	4
610	20230607	095100	93312350	13300	13300	13300	13300	0
611	20230607	095000	93312350	13300	13300	13300	13300	7
612	20230607	094900	93219250	13300	13300	13300	13300	43
613	20230607	094800	92647350	13300	13300	13300	13300	187
614	20230607	094700	90160250	13300	13300	13300	13280	252
615	20230607	094600	86812730	13300	13300	13300	13300	52
616	20230607	094500	86121130	13310	13310	13310	13310	0
617	20230607	094400	86121130	13310	13300	13310	13300	20
618	20230607	094300	85855080	13300	13300	13300	13300	50
619	20230607	094200	85190080	13300	13300	13300	13300	5
620	20230607	094100	85123580	13310	13310	13310	13310	0
621	20230607	094000	85123580	13310	13310	13310	13310	105
622	20230607	093900	83726030	13310	13260	13310	13260	1649
623	20230607	093800	61834750	13260	13260	13260	13260	1
624	20230607	093700	61821490	13210	13210	13210	13210	0
625	20230607	093600	61821490	13210	13210	13210	13210	0
626	20230607	093500	61821490	13210	13210	13210	13210	0
627	20230607	093400	61821490	13210	13210	13210	13210	12
628	20230607	093300	61662970	13260	13260	13260	13260	0
629	20230607	093200	61662970	13260	13260	13260	13260	5
630	20230607	093100	61596670	13200	13200	13200	13200	0
631	20230607	093000	61596670	13200	13200	13200	13200	0
632	20230607	092900	61596670	13200	13200	13200	13200	10
633	20230607	092800	61464670	13200	13200	13200	13200	0
634	20230607	092700	61464670	13200	13200	13200	13200	0
635	20230607	092600	61464670	13200	13200	13200	13200	38
636	20230607	092500	60963070	13190	13190	13190	13190	14
637	20230607	092400	60778410	13190	13190	13190	13190	0
638	20230607	092300	60778410	13190	13190	13190	13190	0
639	20230607	092200	60778410	13190	13200	13200	13190	151
640	20230607	092100	58785260	13180	13180	13180	13180	0
641	20230607	092000	58785260	13180	13180	13180	13180	0
642	20230607	091900	58785260	13180	13180	13180	13180	0
643	20230607	091800	58785260	13180	13210	13210	13180	1228
644	20230607	091700	42580960	13200	13250	13250	13200	1419
645	20230607	091600	23805640	13280	13280	13280	13280	0
646	20230607	091500	23805640	13280	13280	13280	13280	1
647	20230607	091400	23792360	13240	13260	13260	13240	359
648	20230607	091300	19036640	13280	13280	13280	13280	1
649	20230607	091200	19023360	13280	13280	13280	13280	25
650	20230607	091100	18691360	13280	13280	13280	13280	171
651	20230607	091000	16420480	13280	13290	13290	13280	48
652	20230607	090900	15782640	13280	13250	13290	13240	104
653	20230607	090800	14404560	13250	13250	13250	13250	80
654	20230607	090700	13344560	13250	13250	13250	13250	0
655	20230607	090600	13344560	13250	13260	13260	13250	89
656	20230607	090500	12165190	13250	13250	13250	13250	0
657	20230607	090400	12165190	13250	13250	13250	13250	228
658	20230607	090300	9144190	13250	13250	13250	13250	0
659	20230607	090200	9144190	13250	13270	13270	13250	380
660	20230607	090100	4102960	13270	13280	13280	13270	231
661	20230607	090000	1036560	13300	13270	13300	13270	78