KissMeData/357580/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201500	710012110	15080	15080	15080	15080	660
3	20230607	201400	710012110	15080	15080	15080	15080	0
4	20230607	201300	710012110	15080	15080	15080	15080	0
5	20230607	201200	710012110	15080	15080	15080	15080	0
6	20230607	201100	710012110	15080	15080	15080	15080	0
7	20230607	201000	710012110	15080	15080	15080	15080	0
8	20230607	200900	710012110	15080	15080	15080	15080	0
9	20230607	200800	710012110	15080	15080	15080	15080	0
10	20230607	200700	710012110	15080	15080	15080	15080	0
11	20230607	200600	710012110	15080	15080	15080	15080	0
12	20230607	200500	710012110	15080	15080	15080	15080	0
13	20230607	200400	710012110	15080	15080	15080	15080	0
14	20230607	200300	710012110	15080	15080	15080	15080	0
15	20230607	200200	710012110	15080	15080	15080	15080	0
16	20230607	200100	710012110	15080	15080	15080	15080	0
17	20230607	200000	710012110	15080	15080	15080	15080	0
18	20230607	195900	710012110	15080	15080	15080	15080	0
19	20230607	195800	710012110	15080	15080	15080	15080	0
20	20230607	195700	710012110	15080	15080	15080	15080	0
21	20230607	195600	710012110	15080	15080	15080	15080	0
22	20230607	195500	710012110	15080	15080	15080	15080	0
23	20230607	195400	710012110	15080	15080	15080	15080	0
24	20230607	195300	710012110	15080	15080	15080	15080	0
25	20230607	195200	710012110	15080	15080	15080	15080	0
26	20230607	195100	710012110	15080	15080	15080	15080	0
27	20230607	195000	710012110	15080	15080	15080	15080	0
28	20230607	194900	710012110	15080	15080	15080	15080	0
29	20230607	194800	710012110	15080	15080	15080	15080	0
30	20230607	194700	710012110	15080	15080	15080	15080	0
31	20230607	194600	710012110	15080	15080	15080	15080	0
32	20230607	194500	710012110	15080	15080	15080	15080	660
33	20230607	194400	710012110	15080	15080	15080	15080	0
34	20230607	194300	710012110	15080	15080	15080	15080	0
35	20230607	194200	710012110	15080	15080	15080	15080	0
36	20230607	194100	710012110	15080	15080	15080	15080	0
37	20230607	194000	710012110	15080	15080	15080	15080	0
38	20230607	193900	710012110	15080	15080	15080	15080	0
39	20230607	193800	710012110	15080	15080	15080	15080	0
40	20230607	193700	710012110	15080	15080	15080	15080	0
41	20230607	193600	710012110	15080	15080	15080	15080	0
42	20230607	193500	710012110	15080	15080	15080	15080	0
43	20230607	193400	710012110	15080	15080	15080	15080	0
44	20230607	193300	710012110	15080	15080	15080	15080	0
45	20230607	193200	710012110	15080	15080	15080	15080	0
46	20230607	193100	710012110	15080	15080	15080	15080	0
47	20230607	193000	710012110	15080	15080	15080	15080	0
48	20230607	192900	710012110	15080	15080	15080	15080	0
49	20230607	192800	710012110	15080	15080	15080	15080	0
50	20230607	192700	710012110	15080	15080	15080	15080	0
51	20230607	192600	710012110	15080	15080	15080	15080	0
52	20230607	192500	710012110	15080	15080	15080	15080	0
53	20230607	192400	710012110	15080	15080	15080	15080	0
54	20230607	192300	710012110	15080	15080	15080	15080	0
55	20230607	192200	710012110	15080	15080	15080	15080	0
56	20230607	192100	710012110	15080	15080	15080	15080	0
57	20230607	192000	710012110	15080	15080	15080	15080	0
58	20230607	191900	710012110	15080	15080	15080	15080	0
59	20230607	191800	710012110	15080	15080	15080	15080	0
60	20230607	191700	710012110	15080	15080	15080	15080	0
61	20230607	191600	710012110	15080	15080	15080	15080	0
62	20230607	191500	710012110	15080	15080	15080	15080	660
63	20230607	191400	710012110	15080	15080	15080	15080	0
64	20230607	191300	710012110	15080	15080	15080	15080	0
65	20230607	191200	710012110	15080	15080	15080	15080	0
66	20230607	191100	710012110	15080	15080	15080	15080	0
67	20230607	191000	710012110	15080	15080	15080	15080	0
68	20230607	190900	710012110	15080	15080	15080	15080	0
69	20230607	190800	710012110	15080	15080	15080	15080	0
70	20230607	190700	710012110	15080	15080	15080	15080	0
71	20230607	190600	710012110	15080	15080	15080	15080	0
72	20230607	190500	710012110	15080	15080	15080	15080	0
73	20230607	190400	710012110	15080	15080	15080	15080	0
74	20230607	190300	710012110	15080	15080	15080	15080	0
75	20230607	190200	710012110	15080	15080	15080	15080	0
76	20230607	190100	710012110	15080	15080	15080	15080	0
77	20230607	190000	710012110	15080	15080	15080	15080	0
78	20230607	185900	710012110	15080	15080	15080	15080	0
79	20230607	185800	710012110	15080	15080	15080	15080	0
80	20230607	185700	710012110	15080	15080	15080	15080	0
81	20230607	185600	710012110	15080	15080	15080	15080	0
82	20230607	185500	710012110	15080	15080	15080	15080	0
83	20230607	185400	710012110	15080	15080	15080	15080	0
84	20230607	185300	710012110	15080	15080	15080	15080	0
85	20230607	185200	710012110	15080	15080	15080	15080	0
86	20230607	185100	710012110	15080	15080	15080	15080	0
87	20230607	185000	710012110	15080	15080	15080	15080	0
88	20230607	184900	710012110	15080	15080	15080	15080	0
89	20230607	184800	710012110	15080	15080	15080	15080	0
90	20230607	184700	710012110	15080	15080	15080	15080	0
91	20230607	184600	710012110	15080	15080	15080	15080	0
92	20230607	184500	710012110	15080	15080	15080	15080	660
93	20230607	184400	710012110	15080	15080	15080	15080	0
94	20230607	184300	710012110	15080	15080	15080	15080	0
95	20230607	184200	710012110	15080	15080	15080	15080	0
96	20230607	184100	710012110	15080	15080	15080	15080	0
97	20230607	184000	710012110	15080	15080	15080	15080	0
98	20230607	183900	710012110	15080	15080	15080	15080	0
99	20230607	183800	710012110	15080	15080	15080	15080	0
100	20230607	183700	710012110	15080	15080	15080	15080	0
101	20230607	183600	710012110	15080	15080	15080	15080	0
102	20230607	183500	710012110	15080	15080	15080	15080	0
103	20230607	183400	710012110	15080	15080	15080	15080	0
104	20230607	183300	710012110	15080	15080	15080	15080	0
105	20230607	183200	710012110	15080	15080	15080	15080	0
106	20230607	183100	710012110	15080	15080	15080	15080	0
107	20230607	183000	710012110	15080	15080	15080	15080	0
108	20230607	182900	710012110	15080	15080	15080	15080	0
109	20230607	182800	710012110	15080	15080	15080	15080	0
110	20230607	182700	710012110	15080	15080	15080	15080	0
111	20230607	182600	710012110	15080	15080	15080	15080	0
112	20230607	182500	710012110	15080	15080	15080	15080	0
113	20230607	182400	710012110	15080	15080	15080	15080	0
114	20230607	182300	710012110	15080	15080	15080	15080	0
115	20230607	182200	710012110	15080	15080	15080	15080	0
116	20230607	182100	710012110	15080	15080	15080	15080	0
117	20230607	182000	710012110	15080	15080	15080	15080	0
118	20230607	181900	710012110	15080	15080	15080	15080	0
119	20230607	181800	710012110	15080	15080	15080	15080	0
120	20230607	181700	710012110	15080	15080	15080	15080	0
121	20230607	181600	710012110	15080	15080	15080	15080	0
122	20230607	181500	710012110	15080	15080	15080	15080	660
123	20230607	181400	710012110	15080	15080	15080	15080	0
124	20230607	181300	710012110	15080	15080	15080	15080	0
125	20230607	181200	710012110	15080	15080	15080	15080	0
126	20230607	181100	710012110	15080	15080	15080	15080	0
127	20230607	181000	710012110	15080	15080	15080	15080	0
128	20230607	180900	710012110	15080	15080	15080	15080	0
129	20230607	180800	710012110	15080	15080	15080	15080	0
130	20230607	180700	710012110	15080	15080	15080	15080	0
131	20230607	180600	710012110	15080	15080	15080	15080	0
132	20230607	180500	710012110	15080	15080	15080	15080	0
133	20230607	180400	710012110	15080	15080	15080	15080	0
134	20230607	180300	710012110	15080	15080	15080	15080	0
135	20230607	180200	710012110	15080	15080	15080	15080	0
136	20230607	180100	710012110	15080	15080	15080	15080	0
137	20230607	180000	710012110	15080	15080	15080	15080	0
138	20230607	175900	710012110	15080	15080	15080	15080	0
139	20230607	175800	710012110	15080	15080	15080	15080	0
140	20230607	175700	710012110	15080	15080	15080	15080	0
141	20230607	175600	710012110	15080	15080	15080	15080	0
142	20230607	175500	710012110	15080	15080	15080	15080	0
143	20230607	175400	710012110	15080	15080	15080	15080	0
144	20230607	175300	710012110	15080	15080	15080	15080	0
145	20230607	175200	710012110	15080	15080	15080	15080	0
146	20230607	175100	710012110	15080	15080	15080	15080	0
147	20230607	175000	710012110	15080	15080	15080	15080	0
148	20230607	174900	710012110	15080	15080	15080	15080	0
149	20230607	174800	710012110	15080	15080	15080	15080	0
150	20230607	174700	710012110	15080	15080	15080	15080	0
151	20230607	174600	710012110	15080	15080	15080	15080	0
152	20230607	174500	710012110	15080	15080	15080	15080	660
153	20230607	174400	710012110	15080	15080	15080	15080	0
154	20230607	174300	710012110	15080	15080	15080	15080	0
155	20230607	174200	710012110	15080	15080	15080	15080	0
156	20230607	174100	710012110	15080	15080	15080	15080	0
157	20230607	174000	710012110	15080	15080	15080	15080	0
158	20230607	173900	710012110	15080	15080	15080	15080	0
159	20230607	173800	710012110	15080	15080	15080	15080	0
160	20230607	173700	710012110	15080	15080	15080	15080	0
161	20230607	173600	710012110	15080	15080	15080	15080	0
162	20230607	173500	710012110	15080	15080	15080	15080	0
163	20230607	173400	710012110	15080	15080	15080	15080	0
164	20230607	173300	710012110	15080	15080	15080	15080	0
165	20230607	173200	710012110	15080	15080	15080	15080	0
166	20230607	173100	710012110	15080	15080	15080	15080	0
167	20230607	173000	710012110	15080	15080	15080	15080	0
168	20230607	172900	710012110	15080	15080	15080	15080	0
169	20230607	172800	710012110	15080	15080	15080	15080	0
170	20230607	172700	710012110	15080	15080	15080	15080	0
171	20230607	172600	710012110	15080	15080	15080	15080	0
172	20230607	172500	710012110	15080	15080	15080	15080	0
173	20230607	172400	710012110	15080	15080	15080	15080	0
174	20230607	172300	710012110	15080	15080	15080	15080	0
175	20230607	172200	710012110	15080	15080	15080	15080	0
176	20230607	172100	710012110	15080	15080	15080	15080	0
177	20230607	172000	710012110	15080	15080	15080	15080	0
178	20230607	171900	710012110	15080	15080	15080	15080	0
179	20230607	171800	710012110	15080	15080	15080	15080	0
180	20230607	171700	710012110	15080	15080	15080	15080	0
181	20230607	171600	710012110	15080	15080	15080	15080	0
182	20230607	171500	710012110	15080	15080	15080	15080	660
183	20230607	171400	710012110	15080	15080	15080	15080	0
184	20230607	171300	710012110	15080	15080	15080	15080	0
185	20230607	171200	710012110	15080	15080	15080	15080	0
186	20230607	171100	710012110	15080	15080	15080	15080	0
187	20230607	171000	710012110	15080	15080	15080	15080	0
188	20230607	170900	710012110	15080	15080	15080	15080	0
189	20230607	170800	710012110	15080	15080	15080	15080	0
190	20230607	170700	710012110	15080	15080	15080	15080	0
191	20230607	170600	710012110	15080	15080	15080	15080	0
192	20230607	170500	710012110	15080	15080	15080	15080	0
193	20230607	170400	710012110	15080	15080	15080	15080	0
194	20230607	170300	710012110	15080	15080	15080	15080	0
195	20230607	170200	710012110	15080	15080	15080	15080	0
196	20230607	170100	710012110	15080	15080	15080	15080	0
197	20230607	170000	710012110	15080	15080	15080	15080	0
198	20230607	165900	710012110	15080	15080	15080	15080	0
199	20230607	165800	710012110	15080	15080	15080	15080	0
200	20230607	165700	710012110	15080	15080	15080	15080	0
201	20230607	165600	710012110	15080	15080	15080	15080	0
202	20230607	165500	710012110	15080	15080	15080	15080	0
203	20230607	165400	710012110	15080	15080	15080	15080	0
204	20230607	165300	710012110	15080	15080	15080	15080	0
205	20230607	165200	710012110	15080	15080	15080	15080	0
206	20230607	165100	710012110	15080	15080	15080	15080	0
207	20230607	165000	710012110	15080	15080	15080	15080	0
208	20230607	164900	710012110	15080	15080	15080	15080	0
209	20230607	164800	710012110	15080	15080	15080	15080	0
210	20230607	164700	710012110	15080	15080	15080	15080	0
211	20230607	164600	710012110	15080	15080	15080	15080	0
212	20230607	164500	710012110	15080	15080	15080	15080	660
213	20230607	164400	710012110	15080	15080	15080	15080	0
214	20230607	164300	710012110	15080	15080	15080	15080	0
215	20230607	164200	710012110	15080	15080	15080	15080	0
216	20230607	164100	710012110	15080	15080	15080	15080	0
217	20230607	164000	710012110	15080	15080	15080	15080	0
218	20230607	163900	710012110	15080	15080	15080	15080	0
219	20230607	163800	710012110	15080	15080	15080	15080	0
220	20230607	163700	710012110	15080	15080	15080	15080	0
221	20230607	163600	710012110	15080	15080	15080	15080	0
222	20230607	163500	710012110	15080	15080	15080	15080	0
223	20230607	163400	710012110	15080	15080	15080	15080	0
224	20230607	163300	710012110	15080	15080	15080	15080	0
225	20230607	163200	710012110	15080	15080	15080	15080	0
226	20230607	163100	710012110	15080	15080	15080	15080	0
227	20230607	163000	710012110	15080	15080	15080	15080	0
228	20230607	162900	710012110	15080	15080	15080	15080	0
229	20230607	162800	710012110	15080	15080	15080	15080	0
230	20230607	162700	710012110	15080	15080	15080	15080	0
231	20230607	162600	710012110	15080	15080	15080	15080	0
232	20230607	162500	710012110	15080	15080	15080	15080	0
233	20230607	162400	710012110	15080	15080	15080	15080	0
234	20230607	162300	710012110	15080	15080	15080	15080	0
235	20230607	162200	710012110	15080	15080	15080	15080	0
236	20230607	162100	710012110	15080	15080	15080	15080	0
237	20230607	162000	710012110	15080	15080	15080	15080	0
238	20230607	161900	710012110	15080	15080	15080	15080	0
239	20230607	161800	710012110	15080	15080	15080	15080	0
240	20230607	161700	710012110	15080	15080	15080	15080	0
241	20230607	161600	710012110	15080	15080	15080	15080	0
242	20230607	161500	710012110	15080	15080	15080	15080	660
243	20230607	161400	710012110	15080	15080	15080	15080	0
244	20230607	161300	710012110	15080	15080	15080	15080	0
245	20230607	161200	710012110	15080	15080	15080	15080	0
246	20230607	161100	710012110	15080	15080	15080	15080	0
247	20230607	161000	710012110	15080	15080	15080	15080	0
248	20230607	160900	710012110	15080	15080	15080	15080	0
249	20230607	160800	710012110	15080	15080	15080	15080	0
250	20230607	160700	710012110	15080	15080	15080	15080	0
251	20230607	160600	710012110	15080	15080	15080	15080	0
252	20230607	160500	710012110	15080	15080	15080	15080	0
253	20230607	160400	710012110	15080	15080	15080	15080	0
254	20230607	160300	710012110	15080	15080	15080	15080	0
255	20230607	160200	710012110	15080	15080	15080	15080	0
256	20230607	160100	710012110	15080	15080	15080	15080	0
257	20230607	160000	710012110	15080	15080	15080	15080	0
258	20230607	155900	710012110	15080	15080	15080	15080	0
259	20230607	155800	710012110	15080	15080	15080	15080	0
260	20230607	155700	710012110	15080	15080	15080	15080	0
261	20230607	155600	710012110	15080	15080	15080	15080	0
262	20230607	155500	710012110	15080	15080	15080	15080	0
263	20230607	155400	710012110	15080	15080	15080	15080	0
264	20230607	155300	710012110	15080	15080	15080	15080	0
265	20230607	155200	710012110	15080	15080	15080	15080	0
266	20230607	155100	710012110	15080	15080	15080	15080	0
267	20230607	155000	710012110	15080	15080	15080	15080	0
268	20230607	154900	710012110	15080	15080	15080	15080	0
269	20230607	154800	710012110	15080	15080	15080	15080	0
270	20230607	154700	710012110	15080	15080	15080	15080	0
271	20230607	154600	710012110	15080	15080	15080	15080	0
272	20230607	154500	710012110	15080	15080	15080	15080	660
273	20230607	154400	710012110	15080	15080	15080	15080	0
274	20230607	154300	710012110	15080	15080	15080	15080	0
275	20230607	154200	710012110	15080	15080	15080	15080	0
276	20230607	154100	710012110	15080	15080	15080	15080	0
277	20230607	154000	710012110	15080	15080	15080	15080	0
278	20230607	153900	710012110	15080	15080	15080	15080	0
279	20230607	153800	710012110	15080	15080	15080	15080	0
280	20230607	153700	710012110	15080	15080	15080	15080	0
281	20230607	153600	710012110	15080	15080	15080	15080	0
282	20230607	153500	710012110	15080	15080	15080	15080	0
283	20230607	153400	710012110	15080	15080	15080	15080	0
284	20230607	153300	710012110	15080	15080	15080	15080	0
285	20230607	153200	710012110	15080	15080	15080	15080	0
286	20230607	153100	710012110	15080	15080	15080	15080	0
287	20230607	153000	710012110	15080	15080	15080	15080	660
288	20230607	152900	700059310	15050	15050	15050	15050	0
289	20230607	152800	700059310	15050	15050	15050	15050	0
290	20230607	152700	700059310	15050	15050	15050	15050	0
291	20230607	152600	700059310	15050	15050	15050	15050	0
292	20230607	152500	700059310	15050	15050	15050	15050	0
293	20230607	152400	700059310	15050	15050	15050	15050	0
294	20230607	152300	700059310	15050	15050	15050	15050	0
295	20230607	152200	700059310	15050	15050	15050	15050	0
296	20230607	152100	700059310	15050	15050	15050	15050	0
297	20230607	152000	700059310	15050	15050	15050	15050	0
298	20230607	151900	700059310	15050	15080	15080	15050	224
299	20230607	151800	696687990	15050	15050	15060	15050	315
300	20230607	151700	691947230	15050	15050	15050	15050	0
301	20230607	151600	691947230	15050	15060	15060	15050	2
302	20230607	151500	691917120	15050	15050	15090	15050	137
303	20230607	151400	689854870	15050	15050	15050	15050	1940
304	20230607	151300	660657870	15050	15040	15050	15040	165
305	20230607	151200	658176250	15040	15040	15040	15040	109
306	20230607	151100	656536890	15030	15040	15040	15030	463
307	20230607	151000	649575550	15040	15040	15040	15040	100
308	20230607	150900	648071550	15040	15040	15040	15040	1
309	20230607	150800	648056510	15030	15030	15030	15030	473
310	20230607	150700	640947320	15040	15040	15040	15040	200
311	20230607	150600	637939320	15040	15030	15040	15030	17
312	20230607	150500	637683650	15030	15030	15030	15030	1
313	20230607	150400	637668620	15030	15030	15040	15030	280
314	20230607	150300	633460130	15030	15030	15030	15030	305
315	20230607	150200	628875980	15020	15030	15030	15020	31
316	20230607	150100	628410250	15030	15030	15030	15030	16
317	20230607	150000	628169770	15030	15030	15030	15030	20
318	20230607	145900	627869170	15030	15030	15030	15030	13
319	20230607	145800	627673780	15030	15030	15030	15030	1
320	20230607	145700	627658750	15020	15020	15020	15020	0
321	20230607	145600	627658750	15020	15020	15020	15020	0
322	20230607	145500	627658750	15020	15020	15020	15020	88
323	20230607	145400	626336990	15020	15020	15020	15020	6
324	20230607	145300	626246870	15010	15010	15010	15010	0
325	20230607	145200	626246870	15010	15020	15020	15010	205
326	20230607	145100	623169770	15020	15020	15020	15020	6
327	20230607	145000	623079650	15020	15020	15020	15020	100
328	20230607	144900	621577650	15020	15020	15020	15020	0
329	20230607	144800	621577650	15020	15030	15030	15020	363
330	20230607	144700	616125260	15020	15020	15020	15020	300
331	20230607	144600	611619260	15020	15020	15020	15020	320
332	20230607	144500	606812860	15030	15030	15030	15030	1
333	20230607	144400	606797830	15030	15030	15030	15030	0
334	20230607	144300	606797830	15030	15030	15030	15030	0
335	20230607	144200	606797830	15030	15030	15030	15030	150
336	20230607	144100	604543330	15030	15030	15030	15030	68
337	20230607	144000	603521290	15030	15030	15030	15030	0
338	20230607	143900	603521290	15030	15030	15030	15030	0
339	20230607	143800	603521290	15030	15030	15030	15030	0
340	20230607	143700	603521290	15030	15020	15030	15020	7
341	20230607	143600	603416140	15020	15020	15020	15020	0
342	20230607	143500	603416140	15020	15020	15020	15020	0
343	20230607	143400	603416140	15020	15020	15020	15020	0
344	20230607	143300	603416140	15020	15020	15020	15020	131
345	20230607	143200	601448520	15030	15030	15030	15030	0
346	20230607	143100	601448520	15030	15010	15030	15010	77
347	20230607	143000	600292590	15000	15000	15000	15000	0
348	20230607	142900	600292590	15000	15000	15000	15000	0
349	20230607	142800	600292590	15000	15000	15000	15000	0
350	20230607	142700	600292590	15000	15000	15000	15000	0
351	20230607	142600	600292590	15000	15000	15000	15000	0
352	20230607	142500	600292590	15000	15000	15000	15000	0
353	20230607	142400	600292590	15000	15010	15010	15000	100
354	20230607	142300	598791800	15010	15010	15010	15010	74
355	20230607	142200	597681060	15010	15010	15010	15010	86
356	20230607	142100	596390200	15010	15010	15010	15010	35
357	20230607	142000	595864850	15010	15010	15010	15010	0
358	20230607	141900	595864850	15010	15010	15010	15010	480
359	20230607	141800	588660050	15010	15020	15020	15010	20
360	20230607	141700	588359840	15010	15010	15010	15010	0
361	20230607	141600	588359840	15010	15010	15010	15010	31
362	20230607	141500	587894530	15040	15030	15040	15030	2
363	20230607	141400	587864460	15010	15010	15010	15010	0
364	20230607	141300	587864460	15010	15020	15020	15010	50
365	20230607	141200	587113950	15010	15010	15010	15010	0
366	20230607	141100	587113950	15010	15010	15030	15010	169
367	20230607	141000	584575800	15010	15010	15010	15010	0
368	20230607	140900	584575800	15010	15010	15010	15010	0
369	20230607	140800	584575800	15010	15010	15010	15010	8
370	20230607	140700	584455720	15020	15020	15020	15020	21
371	20230607	140600	584140300	15030	15030	15030	15030	245
372	20230607	140500	580457950	15020	15010	15020	15010	308
373	20230607	140400	575833790	15000	15000	15000	15000	0
374	20230607	140300	575833790	15000	15000	15000	15000	0
375	20230607	140200	575833790	15000	15000	15000	15000	0
376	20230607	140100	575833790	15000	15000	15000	15000	43
377	20230607	140000	575188790	15000	15000	15000	15000	412
378	20230607	135900	569008790	15000	15000	15000	15000	0
379	20230607	135800	569008790	15000	15000	15000	15000	202
380	20230607	135700	565978790	15000	15020	15020	15000	72
381	20230607	135600	564897790	15010	15010	15010	15000	116
382	20230607	135500	563157590	15000	15000	15000	15000	80
383	20230607	135400	561957590	15000	15000	15000	15000	0
384	20230607	135300	561957590	15000	15000	15000	15000	0
385	20230607	135200	561957590	15000	15020	15020	15000	466
386	20230607	135100	554967550	15010	15010	15010	15010	33
387	20230607	135000	554472220	15010	15010	15010	15010	0
388	20230607	134900	554472220	15010	15010	15010	15010	60
389	20230607	134800	553571620	15010	15010	15020	15010	110
390	20230607	134700	551920420	15010	15010	15010	15010	108
391	20230607	134600	550299340	15010	15010	15010	15010	0
392	20230607	134500	550299340	15010	15010	15010	15010	591
393	20230607	134400	541428430	15020	15020	15020	15020	52
394	20230607	134300	540647390	15020	15020	15020	15020	0
395	20230607	134200	540647390	15020	15030	15030	15020	21
396	20230607	134100	540331960	15020	15020	15020	15020	0
397	20230607	134000	540331960	15020	15020	15020	15020	0
398	20230607	133900	540331960	15020	15020	15020	15020	0
399	20230607	133800	540331960	15020	15020	15020	15020	15
400	20230607	133700	540106660	15020	15020	15020	15020	0
401	20230607	133600	540106660	15020	15020	15020	15020	9
402	20230607	133500	539971480	15020	15020	15020	15020	0
403	20230607	133400	539971480	15020	15020	15020	15020	151
404	20230607	133300	537703460	15020	15020	15020	15020	0
405	20230607	133200	537703460	15020	15020	15020	15020	255
406	20230607	133100	533873360	15020	15020	15020	15020	359
407	20230607	133000	528481180	15030	15030	15030	15030	55
408	20230607	132900	527654530	15030	15030	15030	15030	40
409	20230607	132800	527053330	15040	15040	15040	15040	1
410	20230607	132700	527038290	15040	15040	15040	15040	0
411	20230607	132600	527038290	15040	15040	15040	15040	0
412	20230607	132500	527038290	15040	15040	15040	15040	0
413	20230607	132400	527038290	15040	15040	15040	15040	0
414	20230607	132300	527038290	15040	15040	15040	15040	4
415	20230607	132200	526978130	15040	15040	15040	15040	4
416	20230607	132100	526917970	15020	15030	15030	15020	220
417	20230607	132000	523613490	15030	15030	15030	15030	94
418	20230607	131900	522200670	15030	15030	15030	15030	1
419	20230607	131800	522185640	15020	15020	15020	15020	0
420	20230607	131700	522185640	15020	15020	15020	15020	0
421	20230607	131600	522185640	15020	15020	15020	15020	188
422	20230607	131500	519361880	15020	15020	15020	15020	0
423	20230607	131400	519361880	15020	15020	15020	15020	5
424	20230607	131300	519286780	15010	15020	15020	15010	301
425	20230607	131200	514765890	15030	15030	15030	15030	0
426	20230607	131100	514765890	15030	15030	15030	15030	4
427	20230607	131000	514705770	15030	15030	15030	15030	1
428	20230607	130900	514690740	15030	15030	15030	15030	0
429	20230607	130800	514690740	15030	15020	15030	15020	175
430	20230607	130700	512062230	15030	15030	15030	15030	2
431	20230607	130600	512032170	15030	15030	15030	15030	8
432	20230607	130500	511911930	15030	15030	15030	15030	4
433	20230607	130400	511851810	15020	15020	15020	15020	36
434	20230607	130300	511311090	15010	15010	15010	15010	0
435	20230607	130200	511311090	15010	15010	15010	15010	0
436	20230607	130100	511311090	15010	15010	15010	15010	0
437	20230607	130000	511311090	15010	15010	15010	15010	1
438	20230607	125900	511296080	15000	15000	15000	15000	0
439	20230607	125800	511296080	15000	15000	15000	15000	0
440	20230607	125700	511296080	15000	15000	15000	15000	85
441	20230607	125600	510021080	15000	15030	15030	15000	12
442	20230607	125500	509841020	15000	15000	15000	15000	0
443	20230607	125400	509841020	15000	15000	15000	15000	0
444	20230607	125300	509841020	15000	15000	15000	15000	118
445	20230607	125200	508071020	15000	15000	15000	15000	0
446	20230607	125100	508071020	15000	15000	15000	15000	109
447	20230607	125000	506436020	15000	15020	15020	15000	200
448	20230607	124900	503434510	15000	15000	15000	15000	0
449	20230607	124800	503434510	15000	15000	15000	15000	0
450	20230607	124700	503434510	15000	15000	15000	15000	0
451	20230607	124600	503434510	15000	15000	15000	15000	63
452	20230607	124500	502489510	15000	15000	15000	15000	25
453	20230607	124400	502114510	15000	15000	15000	15000	0
454	20230607	124300	502114510	15000	15000	15000	15000	1
455	20230607	124200	502099510	15000	15000	15000	15000	61
456	20230607	124100	501184510	15000	15000	15000	15000	13
457	20230607	124000	500989510	15000	15000	15000	15000	32
458	20230607	123900	500509510	15030	15030	15030	15030	10
459	20230607	123800	500359210	15030	15030	15030	15030	0
460	20230607	123700	500359210	15030	15010	15030	15010	70
461	20230607	123600	499307910	15000	15000	15000	15000	3
462	20230607	123500	499262910	15000	15000	15000	15000	32
463	20230607	123400	498782910	15000	15000	15000	14990	501
464	20230607	123300	491269240	15000	15010	15010	15000	500
465	20230607	123200	483769230	15000	15000	15000	15000	0
466	20230607	123100	483769230	15000	15000	15000	15000	0
467	20230607	123000	483769230	15000	15010	15010	15000	364
468	20230607	122900	478305690	15010	15020	15020	15010	557
469	20230607	122800	469940480	15020	15020	15020	15020	0
470	20230607	122700	469940480	15020	15020	15020	15020	0
471	20230607	122600	469940480	15020	15020	15020	15020	21
472	20230607	122500	469625060	15030	15040	15040	15030	223
473	20230607	122400	466271550	15040	15030	15040	15030	322
474	20230607	122300	461430670	15040	15040	15040	15040	1
475	20230607	122200	461415630	15040	15040	15040	15040	0
476	20230607	122100	461415630	15040	15040	15040	15040	0
477	20230607	122000	461415630	15040	15040	15040	15040	9
478	20230607	121900	461280270	15030	15030	15030	15030	0
479	20230607	121800	461280270	15030	15030	15030	15030	41
480	20230607	121700	460664040	15040	15040	15040	15040	0
481	20230607	121600	460664040	15040	15040	15040	15040	2
482	20230607	121500	460633960	15040	15040	15040	15040	155
483	20230607	121400	458302760	15040	15040	15040	15040	10
484	20230607	121300	458152360	15030	15030	15030	15030	25
485	20230607	121200	457776610	15040	15040	15040	15040	0
486	20230607	121100	457776610	15040	15040	15040	15040	3
487	20230607	121000	457731490	15040	15040	15040	15040	1
488	20230607	120900	457716450	15040	15040	15040	15040	0
489	20230607	120800	457716450	15040	15040	15040	15040	1
490	20230607	120700	457701410	15040	15040	15040	15040	1
491	20230607	120600	457686370	15030	15040	15040	15030	7
492	20230607	120500	457581140	15040	15050	15050	15040	11
493	20230607	120400	457415600	15050	15050	15050	15050	25
494	20230607	120300	457039350	15050	15050	15050	15050	0
495	20230607	120200	457039350	15050	15050	15050	15050	0
496	20230607	120100	457039350	15050	15050	15050	15050	10
497	20230607	120000	456888850	15030	15030	15030	15030	99
498	20230607	115900	455400880	15030	15030	15030	15030	31
499	20230607	115800	454934950	15040	15030	15040	15030	20
500	20230607	115700	454634340	15030	15040	15040	15030	101
501	20230607	115600	453115310	15040	15040	15040	15040	45
502	20230607	115500	452438510	15040	15040	15040	15040	5
503	20230607	115400	452363310	15030	15030	15030	15030	0
504	20230607	115300	452363310	15030	15030	15030	15030	0
505	20230607	115200	452363310	15030	15030	15030	15030	0
506	20230607	115100	452363310	15030	15030	15030	15030	0
507	20230607	115000	452363310	15030	15030	15030	15030	10
508	20230607	114900	452213010	15050	15040	15050	15040	100
509	20230607	114800	450708020	15050	15050	15050	15050	0
510	20230607	114700	450708020	15050	15050	15050	15030	381
511	20230607	114600	444977840	15040	15040	15040	15040	0
512	20230607	114500	444977840	15040	15040	15040	15040	0
513	20230607	114400	444977840	15040	15040	15040	15040	0
514	20230607	114300	444977840	15040	15050	15050	15040	3
515	20230607	114200	444932710	15040	15040	15040	15040	0
516	20230607	114100	444932710	15040	15040	15040	15040	200
517	20230607	114000	441924710	15040	15040	15040	15040	30
518	20230607	113900	441473510	15040	15040	15040	15040	0
519	20230607	113800	441473510	15040	15040	15040	15040	99
520	20230607	113700	439984550	15040	15050	15050	15040	81
521	20230607	113600	438766260	15050	15050	15050	15050	0
522	20230607	113500	438766260	15050	15050	15050	15050	1
523	20230607	113400	438751210	15050	15050	15050	15050	333
524	20230607	113300	433739560	15040	15040	15040	15040	0
525	20230607	113200	433739560	15040	15040	15040	15040	0
526	20230607	113100	433739560	15040	15040	15040	15040	265
527	20230607	113000	429753960	15040	15040	15040	15040	30
528	20230607	112900	429302760	15050	15050	15050	15050	1
529	20230607	112800	429287710	15050	15050	15050	15050	0
530	20230607	112700	429287710	15050	15080	15080	15050	43
531	20230607	112600	428640520	15050	15050	15050	15050	0
532	20230607	112500	428640520	15050	15050	15050	15050	10
533	20230607	112400	428490020	15050	15050	15050	15050	0
534	20230607	112300	428490020	15050	15060	15060	15050	4
535	20230607	112200	428429810	15080	15070	15080	15070	340
536	20230607	112100	423305700	15070	15050	15070	15050	770
537	20230607	112000	411710040	15040	15040	15040	15040	0
538	20230607	111900	411710040	15040	15040	15040	15040	0
539	20230607	111800	411710040	15040	15040	15040	15040	14
540	20230607	111700	411499480	15040	15040	15040	15040	79
541	20230607	111600	410311320	15070	15070	15070	15070	0
542	20230607	111500	410311320	15070	15070	15070	15070	1
543	20230607	111400	410296250	15040	15040	15040	15040	79
544	20230607	111300	409108090	15040	15040	15040	15040	0
545	20230607	111200	409108090	15040	15040	15040	15040	0
546	20230607	111100	409108090	15040	15040	15040	15040	586
547	20230607	111000	400294650	15050	15050	15050	15050	0
548	20230607	110900	400294650	15050	15060	15060	15050	789
549	20230607	110800	388415340	15060	15070	15070	15060	510
550	20230607	110700	380734490	15070	15070	15070	15070	41
551	20230607	110600	380116620	15080	15080	15080	15080	5
552	20230607	110500	380041220	15070	15070	15070	15070	400
553	20230607	110400	374013220	15070	15080	15080	15070	55
554	20230607	110300	373184320	15080	15080	15080	15080	0
555	20230607	110200	373184320	15080	15090	15090	15080	484
556	20230607	110100	365885580	15080	15090	15090	15080	5
557	20230607	110000	365810140	15100	15100	15100	15100	55
558	20230607	105900	364979640	15100	15100	15100	15100	4
559	20230607	105800	364919240	15100	15080	15100	15080	26
560	20230607	105700	364526740	15080	15080	15080	15080	20
561	20230607	105600	364225140	15080	15080	15080	15080	88
562	20230607	105500	362898100	15080	15080	15080	15080	0
563	20230607	105400	362898100	15080	15080	15080	15080	3
564	20230607	105300	362852860	15080	15080	15080	15080	97
565	20230607	105200	361390100	15080	15080	15080	15080	0
566	20230607	105100	361390100	15080	15080	15080	15080	0
567	20230607	105000	361390100	15080	15080	15080	15080	17
568	20230607	104900	361133740	15090	15090	15090	15090	0
569	20230607	104800	361133740	15090	15090	15090	15090	32
570	20230607	104700	360650860	15100	15100	15100	15100	51
571	20230607	104600	359880760	15100	15100	15100	15100	11
572	20230607	104500	359714660	15100	15100	15100	15100	0
573	20230607	104400	359714660	15100	15100	15100	15100	0
574	20230607	104300	359714660	15100	15100	15100	15100	0
575	20230607	104200	359714660	15100	15080	15100	15080	14
576	20230607	104100	359503360	15080	15080	15080	15080	53
577	20230607	104000	358704120	15080	15080	15080	15080	8
578	20230607	103900	358583480	15080	15080	15080	15080	4
579	20230607	103800	358523160	15080	15080	15080	15080	49
580	20230607	103700	357784240	15080	15080	15080	15080	10
581	20230607	103600	357633440	15080	15080	15080	15080	34
582	20230607	103500	357120720	15080	15110	15110	15080	237
583	20230607	103400	353544430	15110	15120	15120	15110	360
584	20230607	103300	348104230	15120	15120	15120	15120	1
585	20230607	103200	348089110	15110	15110	15110	15110	27
586	20230607	103100	347681140	15120	15120	15120	15120	0
587	20230607	103000	347681140	15120	15120	15120	15120	1
588	20230607	102900	347666020	15120	15120	15120	15120	0
589	20230607	102800	347666020	15120	15140	15140	15120	39
590	20230607	102700	347076320	15120	15120	15120	15120	0
591	20230607	102600	347076320	15120	15120	15120	15120	13
592	20230607	102500	346879760	15120	15120	15120	15120	45
593	20230607	102400	346199360	15120	15120	15120	15120	0
594	20230607	102300	346199360	15120	15140	15140	15120	242
595	20230607	102200	342539610	15140	15140	15140	15140	1
596	20230607	102100	342524470	15110	15110	15110	15110	10
597	20230607	102000	342373370	15110	15110	15110	15110	0
598	20230607	101900	342373370	15110	15110	15110	15110	68
599	20230607	101800	341345890	15110	15150	15150	15110	6
600	20230607	101700	341255030	15150	15150	15150	15150	277
601	20230607	101600	337058480	15150	15150	15150	15150	73
602	20230607	101500	335952530	15150	15150	15150	15150	637
603	20230607	101400	326301980	15150	15150	15150	15140	250
604	20230607	101300	322514580	15150	15150	15150	15150	209
605	20230607	101200	319348230	15150	15150	15150	15150	10
606	20230607	101100	319196730	15150	15150	15150	15150	4
607	20230607	101000	319136130	15150	15090	15150	15090	50
608	20230607	100900	318379530	15080	15080	15080	15080	2
609	20230607	100800	318349370	15080	15080	15080	15080	13
610	20230607	100700	318153330	15080	15080	15080	15080	3
611	20230607	100600	318108090	15080	15130	15150	15080	164
612	20230607	100500	315628990	15120	15150	15150	15120	463
613	20230607	100400	308623970	15150	15150	15150	15150	456
614	20230607	100300	301715570	15150	15140	15150	15140	89
615	20230607	100200	300367710	15140	15140	15150	15140	414
616	20230607	100100	294096950	15140	15140	15150	15140	212
617	20230607	100000	290887250	15150	15150	15150	15150	248
618	20230607	095900	287130050	15150	15090	15150	15090	1659
619	20230607	095800	262053420	15090	15080	15090	15080	265
620	20230607	095700	258054990	15080	15060	15090	15060	1682
621	20230607	095600	232699210	15060	15070	15070	15060	50
622	20230607	095500	231946090	15060	15060	15060	15060	23
623	20230607	095400	231599710	15070	15070	15070	15070	3
624	20230607	095300	231554500	15070	15060	15070	15060	135
625	20230607	095200	229521350	15060	15060	15060	15060	1
626	20230607	095100	229506290	15060	15060	15060	15050	303
627	20230607	095000	224944110	15060	15060	15060	15060	0
628	20230607	094900	224944110	15060	15060	15060	15060	123
629	20230607	094800	223091730	15060	15060	15060	15060	71
630	20230607	094700	222022470	15060	15060	15070	15060	214
631	20230607	094600	218798690	15060	15060	15060	15060	24
632	20230607	094500	218437250	15060	15070	15070	15050	201
633	20230607	094400	215410190	15070	15070	15070	15070	9
634	20230607	094300	215274560	15070	15070	15070	15070	0
635	20230607	094200	215274560	15070	15070	15070	15070	34
636	20230607	094100	214762180	15040	15040	15040	15040	0
637	20230607	094000	214762180	15040	15070	15070	15040	2
638	20230607	093900	214732070	15040	15070	15070	15040	403
639	20230607	093800	208665580	15090	15090	15090	15090	0
640	20230607	093700	208665580	15090	15090	15090	15090	1
641	20230607	093600	208650490	15090	15100	15100	15090	34
642	20230607	093500	208137230	15100	15050	15100	15050	155
643	20230607	093400	205799480	15050	15090	15100	15050	1314
644	20230607	093300	186002580	15080	15070	15080	15070	253
645	20230607	093200	182187950	15070	15070	15070	15070	100
646	20230607	093100	180680950	15070	15040	15070	15040	1054
647	20230607	093000	164823050	15020	15020	15030	15020	1034
648	20230607	092900	149289050	15020	15020	15020	15020	50
649	20230607	092800	148538050	15010	15010	15010	15010	125
650	20230607	092700	146661800	15010	15010	15010	15010	596
651	20230607	092600	137715840	15010	15010	15010	15010	5
652	20230607	092500	137640790	15010	15000	15010	15000	217
653	20230607	092400	134385780	15010	15000	15010	15000	356
654	20230607	092300	129044490	14980	15000	15000	14980	532
655	20230607	092200	121064790	15000	15000	15000	15000	40
656	20230607	092100	120464790	15000	14960	15000	14960	1293
657	20230607	092000	101092550	14960	14960	14960	14960	215
658	20230607	091900	97876150	14950	14960	14960	14950	289
659	20230607	091800	93553770	14960	14960	14960	14960	52
660	20230607	091700	92775850	14960	14960	14960	14960	23
661	20230607	091600	92431770	14960	14960	14960	14950	206
662	20230607	091500	89351010	14960	14970	14970	14960	277
663	20230607	091400	85206850	14970	14970	14970	14970	5
664	20230607	091300	85132000	14970	14960	14970	14960	8
665	20230607	091200	85012310	14970	14960	14970	14960	463
666	20230607	091100	78081950	14960	14960	14970	14940	332
667	20230607	091000	73115830	14960	14970	14970	14940	22
668	20230607	090900	72787100	14940	14950	14950	14940	14
669	20230607	090800	72577880	14940	14970	14970	14940	76
670	20230607	090700	71441680	14960	14970	14970	14960	3
671	20230607	090600	71396780	14970	14920	14970	14920	715
672	20230607	090500	60722140	14920	14940	14940	14920	91
673	20230607	090400	59363590	14930	14920	14950	14920	78
674	20230607	090300	58199070	14920	14940	14940	14910	529
675	20230607	090200	50304580	14970	14980	14980	14970	457
676	20230607	090100	43458930	14980	14980	14980	14980	179
677	20230607	090000	40777510	14980	14960	14980	14840	2729