KissMeData/053580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201600	529213210	13010	13010	13010	13010	495
3	20230607	201500	529213210	13010	13010	13010	13010	0
4	20230607	201400	529213210	13010	13010	13010	13010	0
5	20230607	201300	529213210	13010	13010	13010	13010	0
6	20230607	201200	529213210	13010	13010	13010	13010	0
7	20230607	201100	529213210	13010	13010	13010	13010	0
8	20230607	201000	529213210	13010	13010	13010	13010	0
9	20230607	200900	529213210	13010	13010	13010	13010	0
10	20230607	200800	529213210	13010	13010	13010	13010	0
11	20230607	200700	529213210	13010	13010	13010	13010	0
12	20230607	200600	529213210	13010	13010	13010	13010	0
13	20230607	200500	529213210	13010	13010	13010	13010	0
14	20230607	200400	529213210	13010	13010	13010	13010	0
15	20230607	200300	529213210	13010	13010	13010	13010	0
16	20230607	200200	529213210	13010	13010	13010	13010	0
17	20230607	200100	529213210	13010	13010	13010	13010	0
18	20230607	200000	529213210	13010	13010	13010	13010	0
19	20230607	195900	529213210	13010	13010	13010	13010	0
20	20230607	195800	529213210	13010	13010	13010	13010	0
21	20230607	195700	529213210	13010	13010	13010	13010	0
22	20230607	195600	529213210	13010	13010	13010	13010	0
23	20230607	195500	529213210	13010	13010	13010	13010	0
24	20230607	195400	529213210	13010	13010	13010	13010	0
25	20230607	195300	529213210	13010	13010	13010	13010	0
26	20230607	195200	529213210	13010	13010	13010	13010	0
27	20230607	195100	529213210	13010	13010	13010	13010	0
28	20230607	195000	529213210	13010	13010	13010	13010	0
29	20230607	194900	529213210	13010	13010	13010	13010	0
30	20230607	194800	529213210	13010	13010	13010	13010	0
31	20230607	194700	529213210	13010	13010	13010	13010	0
32	20230607	194600	529213210	13010	13010	13010	13010	495
33	20230607	194500	529213210	13010	13010	13010	13010	0
34	20230607	194400	529213210	13010	13010	13010	13010	0
35	20230607	194300	529213210	13010	13010	13010	13010	0
36	20230607	194200	529213210	13010	13010	13010	13010	0
37	20230607	194100	529213210	13010	13010	13010	13010	0
38	20230607	194000	529213210	13010	13010	13010	13010	0
39	20230607	193900	529213210	13010	13010	13010	13010	0
40	20230607	193800	529213210	13010	13010	13010	13010	0
41	20230607	193700	529213210	13010	13010	13010	13010	0
42	20230607	193600	529213210	13010	13010	13010	13010	0
43	20230607	193500	529213210	13010	13010	13010	13010	0
44	20230607	193400	529213210	13010	13010	13010	13010	0
45	20230607	193300	529213210	13010	13010	13010	13010	0
46	20230607	193200	529213210	13010	13010	13010	13010	0
47	20230607	193100	529213210	13010	13010	13010	13010	0
48	20230607	193000	529213210	13010	13010	13010	13010	0
49	20230607	192900	529213210	13010	13010	13010	13010	0
50	20230607	192800	529213210	13010	13010	13010	13010	0
51	20230607	192700	529213210	13010	13010	13010	13010	0
52	20230607	192600	529213210	13010	13010	13010	13010	0
53	20230607	192500	529213210	13010	13010	13010	13010	0
54	20230607	192400	529213210	13010	13010	13010	13010	0
55	20230607	192300	529213210	13010	13010	13010	13010	0
56	20230607	192200	529213210	13010	13010	13010	13010	0
57	20230607	192100	529213210	13010	13010	13010	13010	0
58	20230607	192000	529213210	13010	13010	13010	13010	0
59	20230607	191900	529213210	13010	13010	13010	13010	0
60	20230607	191800	529213210	13010	13010	13010	13010	0
61	20230607	191700	529213210	13010	13010	13010	13010	0
62	20230607	191600	529213210	13010	13010	13010	13010	495
63	20230607	191500	529213210	13010	13010	13010	13010	0
64	20230607	191400	529213210	13010	13010	13010	13010	0
65	20230607	191300	529213210	13010	13010	13010	13010	0
66	20230607	191200	529213210	13010	13010	13010	13010	0
67	20230607	191100	529213210	13010	13010	13010	13010	0
68	20230607	191000	529213210	13010	13010	13010	13010	0
69	20230607	190900	529213210	13010	13010	13010	13010	0
70	20230607	190800	529213210	13010	13010	13010	13010	0
71	20230607	190700	529213210	13010	13010	13010	13010	0
72	20230607	190600	529213210	13010	13010	13010	13010	0
73	20230607	190500	529213210	13010	13010	13010	13010	0
74	20230607	190400	529213210	13010	13010	13010	13010	0
75	20230607	190300	529213210	13010	13010	13010	13010	0
76	20230607	190200	529213210	13010	13010	13010	13010	0
77	20230607	190100	529213210	13010	13010	13010	13010	0
78	20230607	190000	529213210	13010	13010	13010	13010	0
79	20230607	185900	529213210	13010	13010	13010	13010	0
80	20230607	185800	529213210	13010	13010	13010	13010	0
81	20230607	185700	529213210	13010	13010	13010	13010	0
82	20230607	185600	529213210	13010	13010	13010	13010	0
83	20230607	185500	529213210	13010	13010	13010	13010	0
84	20230607	185400	529213210	13010	13010	13010	13010	0
85	20230607	185300	529213210	13010	13010	13010	13010	0
86	20230607	185200	529213210	13010	13010	13010	13010	0
87	20230607	185100	529213210	13010	13010	13010	13010	0
88	20230607	185000	529213210	13010	13010	13010	13010	0
89	20230607	184900	529213210	13010	13010	13010	13010	0
90	20230607	184800	529213210	13010	13010	13010	13010	0
91	20230607	184700	529213210	13010	13010	13010	13010	0
92	20230607	184600	529213210	13010	13010	13010	13010	495
93	20230607	184500	529213210	13010	13010	13010	13010	0
94	20230607	184400	529213210	13010	13010	13010	13010	0
95	20230607	184300	529213210	13010	13010	13010	13010	0
96	20230607	184200	529213210	13010	13010	13010	13010	0
97	20230607	184100	529213210	13010	13010	13010	13010	0
98	20230607	184000	529213210	13010	13010	13010	13010	0
99	20230607	183900	529213210	13010	13010	13010	13010	0
100	20230607	183800	529213210	13010	13010	13010	13010	0
101	20230607	183700	529213210	13010	13010	13010	13010	0
102	20230607	183600	529213210	13010	13010	13010	13010	0
103	20230607	183500	529213210	13010	13010	13010	13010	0
104	20230607	183400	529213210	13010	13010	13010	13010	0
105	20230607	183300	529213210	13010	13010	13010	13010	0
106	20230607	183200	529213210	13010	13010	13010	13010	0
107	20230607	183100	529213210	13010	13010	13010	13010	0
108	20230607	183000	529213210	13010	13010	13010	13010	0
109	20230607	182900	529213210	13010	13010	13010	13010	0
110	20230607	182800	529213210	13010	13010	13010	13010	0
111	20230607	182700	529213210	13010	13010	13010	13010	0
112	20230607	182600	529213210	13010	13010	13010	13010	0
113	20230607	182500	529213210	13010	13010	13010	13010	0
114	20230607	182400	529213210	13010	13010	13010	13010	0
115	20230607	182300	529213210	13010	13010	13010	13010	0
116	20230607	182200	529213210	13010	13010	13010	13010	0
117	20230607	182100	529213210	13010	13010	13010	13010	0
118	20230607	182000	529213210	13010	13010	13010	13010	0
119	20230607	181900	529213210	13010	13010	13010	13010	0
120	20230607	181800	529213210	13010	13010	13010	13010	0
121	20230607	181700	529213210	13010	13010	13010	13010	0
122	20230607	181600	529213210	13010	13010	13010	13010	495
123	20230607	181500	529213210	13010	13010	13010	13010	0
124	20230607	181400	529213210	13010	13010	13010	13010	0
125	20230607	181300	529213210	13010	13010	13010	13010	0
126	20230607	181200	529213210	13010	13010	13010	13010	0
127	20230607	181100	529213210	13010	13010	13010	13010	0
128	20230607	181000	529213210	13010	13010	13010	13010	0
129	20230607	180900	529213210	13010	13010	13010	13010	0
130	20230607	180800	529213210	13010	13010	13010	13010	0
131	20230607	180700	529213210	13010	13010	13010	13010	0
132	20230607	180600	529213210	13010	13010	13010	13010	0
133	20230607	180500	529213210	13010	13010	13010	13010	0
134	20230607	180400	529213210	13010	13010	13010	13010	0
135	20230607	180300	529213210	13010	13010	13010	13010	0
136	20230607	180200	529213210	13010	13010	13010	13010	0
137	20230607	180100	529213210	13010	13010	13010	13010	0
138	20230607	180000	529213210	13010	13010	13010	13010	0
139	20230607	175900	529213210	13010	13010	13010	13010	0
140	20230607	175800	529213210	13010	13010	13010	13010	0
141	20230607	175700	529213210	13010	13010	13010	13010	0
142	20230607	175600	529213210	13010	13010	13010	13010	0
143	20230607	175500	529213210	13010	13010	13010	13010	0
144	20230607	175400	529213210	13010	13010	13010	13010	0
145	20230607	175300	529213210	13010	13010	13010	13010	0
146	20230607	175200	529213210	13010	13010	13010	13010	0
147	20230607	175100	529213210	13010	13010	13010	13010	0
148	20230607	175000	529213210	13010	13010	13010	13010	0
149	20230607	174900	529213210	13010	13010	13010	13010	0
150	20230607	174800	529213210	13010	13010	13010	13010	0
151	20230607	174700	529213210	13010	13010	13010	13010	0
152	20230607	174600	529213210	13010	13010	13010	13010	495
153	20230607	174500	529213210	13010	13010	13010	13010	0
154	20230607	174400	529213210	13010	13010	13010	13010	0
155	20230607	174300	529213210	13010	13010	13010	13010	0
156	20230607	174200	529213210	13010	13010	13010	13010	0
157	20230607	174100	529213210	13010	13010	13010	13010	0
158	20230607	174000	529213210	13010	13010	13010	13010	0
159	20230607	173900	529213210	13010	13010	13010	13010	0
160	20230607	173800	529213210	13010	13010	13010	13010	0
161	20230607	173700	529213210	13010	13010	13010	13010	0
162	20230607	173600	529213210	13010	13010	13010	13010	0
163	20230607	173500	529213210	13010	13010	13010	13010	0
164	20230607	173400	529213210	13010	13010	13010	13010	0
165	20230607	173300	529213210	13010	13010	13010	13010	0
166	20230607	173200	529213210	13010	13010	13010	13010	0
167	20230607	173100	529213210	13010	13010	13010	13010	0
168	20230607	173000	529213210	13010	13010	13010	13010	0
169	20230607	172900	529213210	13010	13010	13010	13010	0
170	20230607	172800	529213210	13010	13010	13010	13010	0
171	20230607	172700	529213210	13010	13010	13010	13010	0
172	20230607	172600	529213210	13010	13010	13010	13010	0
173	20230607	172500	529213210	13010	13010	13010	13010	0
174	20230607	172400	529213210	13010	13010	13010	13010	0
175	20230607	172300	529213210	13010	13010	13010	13010	0
176	20230607	172200	529213210	13010	13010	13010	13010	0
177	20230607	172100	529213210	13010	13010	13010	13010	0
178	20230607	172000	529213210	13010	13010	13010	13010	0
179	20230607	171900	529213210	13010	13010	13010	13010	0
180	20230607	171800	529213210	13010	13010	13010	13010	0
181	20230607	171700	529213210	13010	13010	13010	13010	0
182	20230607	171600	529213210	13010	13010	13010	13010	495
183	20230607	171500	529213210	13010	13010	13010	13010	0
184	20230607	171400	529213210	13010	13010	13010	13010	0
185	20230607	171300	529213210	13010	13010	13010	13010	0
186	20230607	171200	529213210	13010	13010	13010	13010	0
187	20230607	171100	529213210	13010	13010	13010	13010	0
188	20230607	171000	529213210	13010	13010	13010	13010	0
189	20230607	170900	529213210	13010	13010	13010	13010	0
190	20230607	170800	529213210	13010	13010	13010	13010	0
191	20230607	170700	529213210	13010	13010	13010	13010	0
192	20230607	170600	529213210	13010	13010	13010	13010	0
193	20230607	170500	529213210	13010	13010	13010	13010	0
194	20230607	170400	529213210	13010	13010	13010	13010	0
195	20230607	170300	529213210	13010	13010	13010	13010	0
196	20230607	170200	529213210	13010	13010	13010	13010	0
197	20230607	170100	529213210	13010	13010	13010	13010	0
198	20230607	170000	529213210	13010	13010	13010	13010	0
199	20230607	165900	529213210	13010	13010	13010	13010	0
200	20230607	165800	529213210	13010	13010	13010	13010	0
201	20230607	165700	529213210	13010	13010	13010	13010	0
202	20230607	165600	529213210	13010	13010	13010	13010	0
203	20230607	165500	529213210	13010	13010	13010	13010	0
204	20230607	165400	529213210	13010	13010	13010	13010	0
205	20230607	165300	529213210	13010	13010	13010	13010	0
206	20230607	165200	529213210	13010	13010	13010	13010	0
207	20230607	165100	529213210	13010	13010	13010	13010	0
208	20230607	165000	529213210	13010	13010	13010	13010	0
209	20230607	164900	529213210	13010	13010	13010	13010	0
210	20230607	164800	529213210	13010	13010	13010	13010	0
211	20230607	164700	529213210	13010	13010	13010	13010	0
212	20230607	164600	529213210	13010	13010	13010	13010	495
213	20230607	164500	529213210	13010	13010	13010	13010	0
214	20230607	164400	529213210	13010	13010	13010	13010	0
215	20230607	164300	529213210	13010	13010	13010	13010	0
216	20230607	164200	529213210	13010	13010	13010	13010	0
217	20230607	164100	529213210	13010	13010	13010	13010	0
218	20230607	164000	529213210	13010	13010	13010	13010	0
219	20230607	163900	529213210	13010	13010	13010	13010	0
220	20230607	163800	529213210	13010	13010	13010	13010	0
221	20230607	163700	529213210	13010	13010	13010	13010	0
222	20230607	163600	529213210	13010	13010	13010	13010	0
223	20230607	163500	529213210	13010	13010	13010	13010	0
224	20230607	163400	529213210	13010	13010	13010	13010	0
225	20230607	163300	529213210	13010	13010	13010	13010	0
226	20230607	163200	529213210	13010	13010	13010	13010	0
227	20230607	163100	529213210	13010	13010	13010	13010	0
228	20230607	163000	529213210	13010	13010	13010	13010	0
229	20230607	162900	529213210	13010	13010	13010	13010	0
230	20230607	162800	529213210	13010	13010	13010	13010	0
231	20230607	162700	529213210	13010	13010	13010	13010	0
232	20230607	162600	529213210	13010	13010	13010	13010	0
233	20230607	162500	529213210	13010	13010	13010	13010	0
234	20230607	162400	529213210	13010	13010	13010	13010	0
235	20230607	162300	529213210	13010	13010	13010	13010	0
236	20230607	162200	529213210	13010	13010	13010	13010	0
237	20230607	162100	529213210	13010	13010	13010	13010	0
238	20230607	162000	529213210	13010	13010	13010	13010	0
239	20230607	161900	529213210	13010	13010	13010	13010	0
240	20230607	161800	529213210	13010	13010	13010	13010	0
241	20230607	161700	529213210	13010	13010	13010	13010	0
242	20230607	161600	529213210	13010	13010	13010	13010	495
243	20230607	161500	529213210	13010	13010	13010	13010	0
244	20230607	161400	529213210	13010	13010	13010	13010	0
245	20230607	161300	529213210	13010	13010	13010	13010	0
246	20230607	161200	529213210	13010	13010	13010	13010	0
247	20230607	161100	529213210	13010	13010	13010	13010	0
248	20230607	161000	529213210	13010	13010	13010	13010	0
249	20230607	160900	529213210	13010	13010	13010	13010	0
250	20230607	160800	529213210	13010	13010	13010	13010	0
251	20230607	160700	529213210	13010	13010	13010	13010	0
252	20230607	160600	529213210	13010	13010	13010	13010	0
253	20230607	160500	529213210	13010	13010	13010	13010	0
254	20230607	160400	529213210	13010	13010	13010	13010	0
255	20230607	160300	529213210	13010	13010	13010	13010	0
256	20230607	160200	529213210	13010	13010	13010	13010	0
257	20230607	160100	529213210	13010	13010	13010	13010	0
258	20230607	160000	529213210	13010	13010	13010	13010	0
259	20230607	155900	529213210	13010	13010	13010	13010	0
260	20230607	155800	529213210	13010	13010	13010	13010	0
261	20230607	155700	529213210	13010	13010	13010	13010	0
262	20230607	155600	529213210	13010	13010	13010	13010	0
263	20230607	155500	529213210	13010	13010	13010	13010	0
264	20230607	155400	529213210	13010	13010	13010	13010	0
265	20230607	155300	529213210	13010	13010	13010	13010	0
266	20230607	155200	529213210	13010	13010	13010	13010	0
267	20230607	155100	529213210	13010	13010	13010	13010	0
268	20230607	155000	529213210	13010	13010	13010	13010	0
269	20230607	154900	529213210	13010	13010	13010	13010	0
270	20230607	154800	529213210	13010	13010	13010	13010	0
271	20230607	154700	529213210	13010	13010	13010	13010	0
272	20230607	154600	529213210	13010	13010	13010	13010	495
273	20230607	154500	529213210	13010	13010	13010	13010	0
274	20230607	154400	529213210	13010	13010	13010	13010	0
275	20230607	154300	529213210	13010	13010	13010	13010	0
276	20230607	154200	529213210	13010	13010	13010	13010	0
277	20230607	154100	529213210	13010	13010	13010	13010	0
278	20230607	154000	529213210	13010	13010	13010	13010	0
279	20230607	153900	529213210	13010	13010	13010	13010	0
280	20230607	153800	529213210	13010	13010	13010	13010	0
281	20230607	153700	529213210	13010	13010	13010	13010	0
282	20230607	153600	529213210	13010	13010	13010	13010	0
283	20230607	153500	529213210	13010	13010	13010	13010	0
284	20230607	153400	529213210	13010	13010	13010	13010	0
285	20230607	153300	529213210	13010	13010	13010	13010	0
286	20230607	153200	529213210	13010	13010	13010	13010	0
287	20230607	153100	529213210	13010	13010	13010	13010	0
288	20230607	153000	529213210	13010	13010	13010	13010	495
289	20230607	152900	522773260	13000	13000	13000	13000	0
290	20230607	152800	522773260	13000	13000	13000	13000	0
291	20230607	152700	522773260	13000	13000	13000	13000	0
292	20230607	152600	522773260	13000	13000	13000	13000	0
293	20230607	152500	522773260	13000	13000	13000	13000	0
294	20230607	152400	522773260	13000	13000	13000	13000	0
295	20230607	152300	522773260	13000	13000	13000	13000	0
296	20230607	152200	522773260	13000	13000	13000	13000	0
297	20230607	152100	522773260	13000	13000	13000	13000	0
298	20230607	152000	522773260	13000	13000	13000	13000	0
299	20230607	151900	522773260	13000	13050	13050	13000	151
300	20230607	151800	520809890	13020	13030	13030	13010	44
301	20230607	151700	520236920	13040	13050	13050	13040	122
302	20230607	151600	518644830	13050	13050	13060	13050	910
303	20230607	151500	506769270	13050	13020	13050	13020	1007
304	20230607	151400	493633110	13010	13010	13010	13010	300
305	20230607	151300	489730110	13010	13010	13010	13010	60
306	20230607	151200	488949510	13020	13020	13020	13020	21
307	20230607	151100	488676090	13020	13020	13020	13020	11
308	20230607	151000	488532870	13000	13000	13000	13000	2
309	20230607	150900	488506870	13010	13020	13020	13010	101
310	20230607	150800	487192850	13020	13020	13020	13020	0
311	20230607	150700	487192850	13020	13010	13020	13000	20
312	20230607	150600	486932670	13010	13010	13010	13010	0
313	20230607	150500	486932670	13010	13010	13010	13010	0
314	20230607	150400	486932670	13010	13010	13010	13000	285
315	20230607	150300	483227650	13000	13000	13000	13000	79
316	20230607	150200	482200650	13010	13000	13010	13000	3
317	20230607	150100	482161640	13010	13010	13010	13010	1
318	20230607	150000	482148630	13010	13000	13010	13000	36
319	20230607	145900	481680620	13000	13000	13000	13000	44
320	20230607	145800	481108620	13010	13010	13010	13000	29
321	20230607	145700	480731550	13010	13000	13010	13000	42
322	20230607	145600	480185160	13000	12990	13000	12990	154
323	20230607	145500	478183690	12990	13000	13000	12990	77
324	20230607	145400	477182830	13000	13000	13010	13000	783
325	20230607	145300	467003730	13000	13000	13000	13000	26
326	20230607	145200	466665730	13000	13000	13000	13000	51
327	20230607	145100	466002730	13000	13000	13000	13000	17
328	20230607	145000	465781730	13000	13000	13000	13000	62
329	20230607	144900	464975730	13000	13010	13010	13000	114
330	20230607	144800	463493630	13000	13000	13010	13000	57
331	20230607	144700	462752500	13000	13000	13010	13000	52
332	20230607	144600	462076400	13000	13000	13000	13000	36
333	20230607	144500	461608400	13000	13000	13000	13000	31
334	20230607	144400	461205400	13000	13010	13010	13000	48
335	20230607	144300	460581290	13000	13000	13000	13000	129
336	20230607	144200	458904290	13000	13000	13010	13000	61
337	20230607	144100	458111260	13000	13000	13000	13000	20
338	20230607	144000	457851260	13000	13000	13010	13000	53
339	20230607	143900	457162250	13000	13000	13000	13000	18
340	20230607	143800	456928250	13000	13000	13000	13000	64
341	20230607	143700	456096250	13000	13000	13000	13000	9
342	20230607	143600	455979250	13000	13010	13010	13000	180
343	20230607	143500	453637680	13010	13020	13020	13010	50
344	20230607	143400	452987090	13010	13000	13010	13000	31
345	20230607	143300	452583970	13000	13000	13000	13000	41
346	20230607	143200	452050970	13000	13000	13010	13000	44
347	20230607	143100	451478910	13000	13000	13010	13000	55
348	20230607	143000	450763890	13000	13000	13000	13000	940
349	20230607	142900	438543890	13000	13000	13010	13000	73
350	20230607	142800	437594810	13000	13000	13010	13000	31
351	20230607	142700	437191720	13000	13000	13010	13000	52
352	20230607	142600	436515630	13000	13000	13010	13000	29
353	20230607	142500	436138590	13000	13000	13000	13000	26
354	20230607	142400	435800590	13020	13000	13020	13000	59
355	20230607	142300	435033270	13000	13010	13010	13000	134
356	20230607	142200	433291200	13010	13010	13010	13000	71
357	20230607	142100	432367580	13000	13010	13010	13000	395
358	20230607	142000	427232530	13000	13000	13000	13000	22
359	20230607	141900	426946530	13000	13000	13000	13000	50
360	20230607	141800	426296530	13010	13000	13010	13000	27
361	20230607	141700	425945430	13000	13000	13000	13000	63
362	20230607	141600	425126430	13000	13000	13000	13000	8
363	20230607	141500	425022430	13000	13010	13010	13000	1347
364	20230607	141400	407511390	13010	13000	13010	13000	76
365	20230607	141300	406522900	13000	13000	13010	13000	239
366	20230607	141200	403413900	13000	13000	13000	13000	35
367	20230607	141100	402958900	13000	13000	13010	13000	312
368	20230607	141000	398902600	13000	13010	13010	13000	229
369	20230607	140900	395923550	13010	13010	13010	13010	46
370	20230607	140800	395325090	13010	13010	13010	13010	31
371	20230607	140700	394921780	13010	13010	13010	13010	61
372	20230607	140600	394128170	13010	13010	13010	13010	21
373	20230607	140500	393854960	13010	13010	13010	13010	45
374	20230607	140400	393269510	13010	13010	13010	13010	24
375	20230607	140300	392957270	13010	13010	13010	13010	60
376	20230607	140200	392176670	13010	13010	13010	13010	36
377	20230607	140100	391708310	13010	13000	13010	13000	44
378	20230607	140000	391135950	13000	13000	13000	13000	60
379	20230607	135900	390355950	13000	13000	13010	13000	30
380	20230607	135800	389965750	13000	13000	13000	13000	67
381	20230607	135700	389094750	13000	13000	13000	13000	514
382	20230607	135600	382412750	13000	13000	13000	13000	53
383	20230607	135500	381723750	13000	13000	13000	13000	24
384	20230607	135400	381411750	13000	13000	13010	13000	194
385	20230607	135300	378889680	13000	13000	13000	13000	32
386	20230607	135200	378473680	13000	13000	13000	13000	40
387	20230607	135100	377953680	13000	13000	13000	13000	41
388	20230607	135000	377420680	13000	13000	13000	13000	32
389	20230607	134900	377004680	13000	13000	13000	13000	41
390	20230607	134800	376471680	13000	13000	13000	13000	39
391	20230607	134700	375964680	13000	13000	13010	13000	48
392	20230607	134600	375340580	13000	13000	13000	13000	59
393	20230607	134500	374573580	13000	13000	13000	13000	52
394	20230607	134400	373897580	13000	13010	13010	13000	82
395	20230607	134300	372831300	13010	13010	13010	13010	1219
396	20230607	134200	356972110	13010	13010	13010	13010	67
397	20230607	134100	356100440	13010	13010	13010	13010	145
398	20230607	134000	354213990	13010	13020	13020	13010	1177
399	20230607	133900	338890530	13020	13020	13020	13020	38
400	20230607	133800	338395770	13030	13020	13030	13020	41
401	20230607	133700	337861890	13020	13020	13020	13020	31
402	20230607	133600	337458270	13020	13020	13020	13020	48
403	20230607	133500	336833310	13020	13030	13030	13020	39
404	20230607	133400	336325450	13020	13020	13030	13020	123
405	20230607	133300	334723830	13020	13020	13030	13020	53
406	20230607	133200	334033710	13020	13030	13030	13020	159
407	20230607	133100	331962030	13020	13020	13030	13020	67
408	20230607	133000	331089460	13020	13020	13030	13020	87
409	20230607	132900	329956710	13030	13020	13030	13020	302
410	20230607	132800	326024070	13020	13020	13020	13020	34
411	20230607	132700	325581390	13020	13020	13030	13020	139
412	20230607	132600	323771450	13020	13020	13020	13020	27
413	20230607	132500	323419910	13020	13020	13020	13020	54
414	20230607	132400	322716830	13020	13020	13020	13020	13
415	20230607	132300	322547570	13020	13010	13020	13010	105
416	20230607	132200	321180930	13010	13010	13020	13010	174
417	20230607	132100	318917160	13020	13020	13020	13010	153
418	20230607	132000	316925290	13020	13020	13020	13020	19
419	20230607	131900	316677910	13020	13020	13020	13020	58
420	20230607	131800	315922750	13020	13020	13020	13020	34
421	20230607	131700	315480070	13020	13020	13020	13020	37
422	20230607	131600	314998330	13020	13020	13030	13020	126
423	20230607	131500	313357020	13010	13010	13010	13010	33
424	20230607	131400	312927690	13010	13010	13010	13010	32
425	20230607	131300	312511370	13020	13020	13020	13010	47
426	20230607	131200	311899880	13020	13010	13020	13010	53
427	20230607	131100	311210090	13010	13020	13020	13010	52
428	20230607	131000	310533500	13020	13020	13020	13020	168
429	20230607	130900	308346140	13020	13030	13040	13020	1487
430	20230607	130800	288977670	13030	13040	13040	13030	14
431	20230607	130700	288795240	13030	13030	13030	13030	67
432	20230607	130600	287922230	13030	13030	13030	13030	3
433	20230607	130500	287883140	13030	13030	13030	13030	65
434	20230607	130400	287036190	13030	13030	13030	13030	62
435	20230607	130300	286228330	13030	13030	13040	13030	6
436	20230607	130200	286150140	13030	13030	13030	13030	64
437	20230607	130100	285316220	13030	13030	13030	13030	18
438	20230607	130000	285081680	13030	13030	13030	13030	55
439	20230607	125900	284365030	13030	13030	13030	13030	22
440	20230607	125800	284078370	13030	13030	13030	13030	63
441	20230607	125700	283257480	13030	13030	13030	13030	25
442	20230607	125600	282931730	13030	13030	13040	13030	48
443	20230607	125500	282306260	13030	13030	13030	13030	37
444	20230607	125400	281824150	13030	13040	13040	13030	316
445	20230607	125300	277703610	13040	13040	13040	13040	37
446	20230607	125200	277221130	13050	13040	13050	13040	56
447	20230607	125100	276490880	13040	13040	13040	13040	28
448	20230607	125000	276125760	13040	13040	13040	13040	224
449	20230607	124900	273204800	13040	13040	13040	13040	102
450	20230607	124800	271874720	13040	13040	13050	13040	66
451	20230607	124700	271013930	13040	13040	13040	13040	22
452	20230607	124600	270727050	13040	13040	13040	13040	59
453	20230607	124500	269957690	13050	13040	13050	13040	28
454	20230607	124400	269592420	13040	13040	13040	13040	63
455	20230607	124300	268770900	13040	13040	13040	13040	35
456	20230607	124200	268314500	13040	13040	13040	13040	38
457	20230607	124100	267818980	13040	13050	13050	13040	46
458	20230607	124000	267218780	13050	13050	13050	13050	56
459	20230607	123900	266487980	13050	13050	13050	13050	31
460	20230607	123800	266083430	13050	13050	13050	13050	79
461	20230607	123700	265052480	13050	13050	13060	13050	40
462	20230607	123600	264530470	13050	13050	13050	13050	76
463	20230607	123500	263538670	13060	13050	13060	13050	65
464	20230607	123400	262690350	13050	13050	13060	13050	41
465	20230607	123300	262155240	13050	13050	13050	13050	72
466	20230607	123200	261215640	13050	13050	13050	13050	45
467	20230607	123100	260628390	13050	13050	13050	13050	84
468	20230607	123000	259532190	13050	13050	13050	13050	41
469	20230607	122900	258997140	13050	13050	13050	13050	84
470	20230607	122800	257900940	13050	13050	13050	13050	8
471	20230607	122700	257796540	13050	13060	13070	13050	118
472	20230607	122600	256255970	13070	13060	13070	13060	13
473	20230607	122500	256086100	13070	13060	13070	13060	12
474	20230607	122400	255929290	13050	13060	13060	13050	5
475	20230607	122300	255864000	13050	13050	13050	13050	0
476	20230607	122200	255864000	13050	13050	13050	13050	0
477	20230607	122100	255864000	13050	13050	13050	13050	0
478	20230607	122000	255864000	13050	13050	13050	13050	34
479	20230607	121900	255420300	13050	13050	13050	13050	80
480	20230607	121800	254376300	13050	13050	13050	13050	18
481	20230607	121700	254141400	13050	13050	13050	13050	9
482	20230607	121600	254023950	13050	13050	13050	13050	1
483	20230607	121500	254010900	13050	13050	13050	13050	0
484	20230607	121400	254010900	13050	13050	13050	13050	0
485	20230607	121300	254010900	13050	13050	13050	13050	0
486	20230607	121200	254010900	13050	13050	13050	13050	0
487	20230607	121100	254010900	13050	13050	13050	13050	0
488	20230607	121000	254010900	13050	13050	13050	13050	1
489	20230607	120900	253997850	13050	13050	13050	13050	0
490	20230607	120800	253997850	13050	13050	13050	13050	158
491	20230607	120700	251935950	13050	13050	13050	13050	94
492	20230607	120600	250709250	13060	13060	13060	13060	0
493	20230607	120500	250709250	13060	13060	13060	13060	0
494	20230607	120400	250709250	13060	13060	13060	13060	17
495	20230607	120300	250487230	13050	13050	13050	13050	1
496	20230607	120200	250474180	13060	13060	13060	13060	1
497	20230607	120100	250461120	13060	13060	13060	13060	0
498	20230607	120000	250461120	13060	13060	13060	13060	1
499	20230607	115900	250448060	13060	13060	13060	13060	0
500	20230607	115800	250448060	13060	13060	13060	13060	0
501	20230607	115700	250448060	13060	13060	13060	13060	6
502	20230607	115600	250369700	13060	13060	13060	13060	0
503	20230607	115500	250369700	13060	13060	13060	13060	322
504	20230607	115400	246164380	13060	13060	13060	13050	1098
505	20230607	115300	231828240	13050	13050	13050	13050	0
506	20230607	115200	231828240	13050	13060	13060	13050	12
507	20230607	115100	231671550	13050	13050	13050	13050	0
508	20230607	115000	231671550	13050	13060	13060	13050	13
509	20230607	114900	231501810	13050	13050	13050	13050	0
510	20230607	114800	231501810	13050	13050	13050	13050	0
511	20230607	114700	231501810	13050	13060	13060	13050	13
512	20230607	114600	231332070	13050	13050	13050	13050	0
513	20230607	114500	231332070	13050	13050	13050	13050	70
514	20230607	114400	230418570	13050	13050	13050	13050	0
515	20230607	114300	230418570	13050	13050	13050	13050	0
516	20230607	114200	230418570	13050	13050	13050	13050	0
517	20230607	114100	230418570	13050	13060	13060	13050	212
518	20230607	114000	227650090	13060	13060	13060	13060	14
519	20230607	113900	227467250	13060	13060	13060	13060	8
520	20230607	113800	227362770	13050	13040	13050	13040	212
521	20230607	113700	224598170	13050	13050	13050	13050	0
522	20230607	113600	224598170	13050	13050	13050	13050	5
523	20230607	113500	224532920	13050	13050	13050	13050	23
524	20230607	113400	224232770	13050	13050	13050	13050	0
525	20230607	113300	224232770	13050	13050	13050	13050	178
526	20230607	113200	221909870	13060	13060	13060	13060	0
527	20230607	113100	221909870	13060	13050	13060	13050	318
528	20230607	113000	217759870	13050	13050	13050	13050	0
529	20230607	112900	217759870	13050	13050	13050	13050	71
530	20230607	112800	216833320	13050	13050	13050	13050	0
531	20230607	112700	216833320	13050	13050	13050	13050	0
532	20230607	112600	216833320	13050	13050	13050	13050	0
533	20230607	112500	216833320	13050	13050	13050	13050	0
534	20230607	112400	216833320	13050	13050	13050	13050	1
535	20230607	112300	216820270	13040	13040	13040	13040	0
536	20230607	112200	216820270	13040	13040	13050	13040	381
537	20230607	112100	211852020	13050	13050	13050	13050	8
538	20230607	112000	211747620	13050	13050	13050	13050	107
539	20230607	111900	210351270	13050	13050	13050	13050	0
540	20230607	111800	210351270	13050	13050	13050	13050	0
541	20230607	111700	210351270	13050	13050	13050	13050	0
542	20230607	111600	210351270	13050	13040	13050	13040	34
543	20230607	111500	209907820	13050	13050	13050	13050	37
544	20230607	111400	209424970	13050	13050	13050	13050	51
545	20230607	111300	208759420	13050	13050	13050	13050	0
546	20230607	111200	208759420	13050	13050	13050	13050	9
547	20230607	111100	208641970	13050	13050	13050	13050	0
548	20230607	111000	208641970	13050	13050	13050	13050	47
549	20230607	110900	208028620	13050	13050	13050	13050	0
550	20230607	110800	208028620	13050	13050	13050	13050	0
551	20230607	110700	208028620	13050	13050	13050	13050	18
552	20230607	110600	207793720	13050	13050	13050	13050	0
553	20230607	110500	207793720	13050	13050	13050	13050	20
554	20230607	110400	207532720	13050	13050	13050	13050	8
555	20230607	110300	207428320	13050	13050	13050	13050	9
556	20230607	110200	207310870	13050	13050	13050	13050	0
557	20230607	110100	207310870	13050	13050	13050	13050	0
558	20230607	110000	207310870	13050	13050	13050	13050	78
559	20230607	105900	206292970	13050	13050	13050	13050	16
560	20230607	105800	206084170	13050	13050	13050	13050	9
561	20230607	105700	205966720	13050	13050	13050	13050	0
562	20230607	105600	205966720	13050	13050	13050	13050	1
563	20230607	105500	205953670	13050	13050	13050	13050	9
564	20230607	105400	205836220	13050	13050	13050	13050	1381
565	20230607	105300	187814170	13050	13050	13050	13050	0
566	20230607	105200	187814170	13050	13050	13050	13050	19
567	20230607	105100	187566220	13050	13040	13050	13040	143
568	20230607	105000	185701410	13040	13040	13040	13040	74
569	20230607	104900	184736450	13050	13050	13050	13050	31
570	20230607	104800	184331900	13050	13040	13050	13040	438
571	20230607	104700	178618560	13040	13040	13040	13040	264
572	20230607	104600	175176000	13040	13040	13040	13040	44
573	20230607	104500	174602240	13040	13040	13040	13040	7
574	20230607	104400	174510960	13030	13040	13040	13030	207
575	20230607	104300	171812700	13040	13040	13040	13040	0
576	20230607	104200	171812700	13040	13040	13040	13040	1
577	20230607	104100	171799660	13040	13040	13040	13040	0
578	20230607	104000	171799660	13040	13040	13040	13040	0
579	20230607	103900	171799660	13040	13040	13040	13040	7
580	20230607	103800	171708380	13040	13040	13040	13040	7
581	20230607	103700	171617100	13040	13040	13040	13040	42
582	20230607	103600	171069420	13040	13040	13040	13040	1
583	20230607	103500	171056380	13040	13040	13040	13040	0
584	20230607	103400	171056380	13040	13040	13040	13040	0
585	20230607	103300	171056380	13040	13040	13040	13040	0
586	20230607	103200	171056380	13040	13040	13040	13040	0
587	20230607	103100	171056380	13040	13030	13040	13030	392
588	20230607	103000	165947760	13020	13020	13020	13020	84
589	20230607	102900	164854080	13010	13010	13010	13010	0
590	20230607	102800	164854080	13010	13030	13030	13010	1400
591	20230607	102700	146625710	13030	13040	13040	13030	343
592	20230607	102600	142155750	13040	13050	13050	13040	901
593	20230607	102500	130406700	13050	13050	13050	13050	331
594	20230607	102400	126087150	13050	13050	13050	13050	0
595	20230607	102300	126087150	13050	13050	13060	13050	23
596	20230607	102200	125786870	13050	13060	13060	13050	16
597	20230607	102100	125577990	13060	13060	13060	13050	114
598	20230607	102000	124089460	13050	13050	13050	13050	480
599	20230607	101900	117825460	13050	13050	13050	13050	0
600	20230607	101800	117825460	13050	13050	13050	13050	301
601	20230607	101700	113897410	13050	13050	13050	13050	1
602	20230607	101600	113884360	13050	13050	13050	13050	6
603	20230607	101500	113806060	13050	13050	13050	13050	6
604	20230607	101400	113727760	13040	13050	13050	13040	708
605	20230607	101300	104490470	13050	13060	13060	13050	26
606	20230607	101200	104150990	13050	13060	13060	13050	13
607	20230607	101100	103981250	13050	13070	13070	13050	14
608	20230607	101000	103798350	13050	13060	13060	13050	229
609	20230607	100900	100807720	13060	13060	13060	13060	0
610	20230607	100800	100807720	13060	13060	13060	13060	1
611	20230607	100700	100794660	13050	13050	13050	13050	767
612	20230607	100600	90785310	13050	13050	13050	13050	8
613	20230607	100500	90680910	13050	13050	13050	13050	100
614	20230607	100400	89375910	13050	13050	13050	13050	38
615	20230607	100300	88880010	13050	13050	13050	13050	99
616	20230607	100200	87588060	13050	13050	13050	13050	10
617	20230607	100100	87457560	13050	13040	13050	13040	625
618	20230607	100000	79303930	13040	13030	13040	13020	1775
619	20230607	095900	56175910	13020	13030	13030	13020	773
620	20230607	095800	46105450	13020	13020	13020	13020	241
621	20230607	095700	42967630	13020	13020	13020	13020	0
622	20230607	095600	42967630	13020	13020	13020	13020	69
623	20230607	095500	42069250	13020	13020	13020	13020	208
624	20230607	095400	39361090	13010	13010	13020	13010	60
625	20230607	095300	38580360	13010	13010	13010	13010	25
626	20230607	095200	38255110	13010	13020	13020	13010	50
627	20230607	095100	37604300	13020	13020	13020	13020	1
628	20230607	095000	37591280	13020	13020	13020	13020	11
629	20230607	094900	37448060	13020	13020	13020	13020	0
630	20230607	094800	37448060	13020	13020	13020	13020	0
631	20230607	094700	37448060	13020	13020	13020	13020	5
632	20230607	094600	37382960	13020	13010	13020	13010	3
633	20230607	094500	37343920	13020	13020	13020	13020	10
634	20230607	094400	37213720	13020	13020	13020	13020	1
635	20230607	094300	37200700	13020	13020	13020	13020	28
636	20230607	094200	36836140	13020	13020	13020	13020	55
637	20230607	094100	36120040	13020	13020	13020	13020	0
638	20230607	094000	36120040	13020	13030	13030	13020	395
639	20230607	093900	30977030	13030	13030	13030	13030	2
640	20230607	093800	30950970	13030	13030	13030	13030	2
641	20230607	093700	30924910	13030	13030	13030	13030	191
642	20230607	093600	28436180	13020	13030	13030	13020	13
643	20230607	093500	28266890	13030	13030	13030	13030	1
644	20230607	093400	28253860	13030	13030	13030	13030	5
645	20230607	093300	28188710	13030	13030	13030	13030	357
646	20230607	093200	23537000	13030	13030	13030	13030	7
647	20230607	093100	23445790	13030	13030	13030	13030	0
648	20230607	093000	23445790	13030	13030	13030	13030	10
649	20230607	092900	23315490	13030	13030	13030	13030	375
650	20230607	092800	18429240	13040	13040	13040	13040	185
651	20230607	092700	16016840	13040	13040	13040	13040	0
652	20230607	092600	16016840	13040	13040	13040	13040	48
653	20230607	092500	15390920	13040	13040	13040	13040	6
654	20230607	092400	15312680	13050	13040	13050	13040	217
655	20230607	092300	12482990	13040	13040	13040	13040	39
656	20230607	092200	11974430	13040	13040	13040	13040	0
657	20230607	092100	11974430	13040	13040	13040	13040	0
658	20230607	092000	11974430	13040	13040	13040	13040	0
659	20230607	091900	11974430	13040	13040	13040	13040	12
660	20230607	091800	11817950	13050	13050	13050	13050	0
661	20230607	091700	11817950	13050	13050	13050	13050	0
662	20230607	091600	11817950	13050	13050	13050	13050	7
663	20230607	091500	11726600	13050	13050	13050	13050	101
664	20230607	091400	10408550	13060	13050	13060	13050	50
665	20230607	091300	9756000	13060	13060	13060	13060	100
666	20230607	091200	8450000	13050	13050	13050	13050	0
667	20230607	091100	8450000	13050	13050	13050	13050	2
668	20230607	091000	8423900	13050	13050	13050	13050	1
669	20230607	090900	8410850	13050	13050	13050	13050	3
670	20230607	090800	8371700	13060	13060	13060	13060	27
671	20230607	090700	8019080	13050	13050	13050	13050	126
672	20230607	090600	6374780	13050	13050	13050	13050	80
673	20230607	090500	5330780	13050	13050	13050	13050	20
674	20230607	090400	5069780	13030	13050	13050	13030	209
675	20230607	090300	2346450	13030	13050	13050	13030	26
676	20230607	090200	2007260	13050	13050	13050	13050	0
677	20230607	090100	2007260	13050	13060	13060	13050	24
678	20230607	090000	1693920	13050	13030	13050	13030	130