KissMeData/004380/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195300	471930970	13270	13270	13270	13270	420
3	20230605	195200	471930970	13270	13270	13270	13270	0
4	20230605	195100	471930970	13270	13270	13270	13270	0
5	20230605	195000	471930970	13270	13270	13270	13270	0
6	20230605	194900	471930970	13270	13270	13270	13270	0
7	20230605	194800	471930970	13270	13270	13270	13270	0
8	20230605	194700	471930970	13270	13270	13270	13270	0
9	20230605	194600	471930970	13270	13270	13270	13270	0
10	20230605	194500	471930970	13270	13270	13270	13270	0
11	20230605	194400	471930970	13270	13270	13270	13270	0
12	20230605	194300	471930970	13270	13270	13270	13270	0
13	20230605	194200	471930970	13270	13270	13270	13270	0
14	20230605	194100	471930970	13270	13270	13270	13270	0
15	20230605	194000	471930970	13270	13270	13270	13270	0
16	20230605	193900	471930970	13270	13270	13270	13270	0
17	20230605	193800	471930970	13270	13270	13270	13270	0
18	20230605	193700	471930970	13270	13270	13270	13270	0
19	20230605	193600	471930970	13270	13270	13270	13270	0
20	20230605	193500	471930970	13270	13270	13270	13270	0
21	20230605	193400	471930970	13270	13270	13270	13270	0
22	20230605	193300	471930970	13270	13270	13270	13270	0
23	20230605	193200	471930970	13270	13270	13270	13270	0
24	20230605	193100	471930970	13270	13270	13270	13270	0
25	20230605	193000	471930970	13270	13270	13270	13270	0
26	20230605	192900	471930970	13270	13270	13270	13270	0
27	20230605	192800	471930970	13270	13270	13270	13270	0
28	20230605	192700	471930970	13270	13270	13270	13270	0
29	20230605	192600	471930970	13270	13270	13270	13270	0
30	20230605	192500	471930970	13270	13270	13270	13270	0
31	20230605	192400	471930970	13270	13270	13270	13270	0
32	20230605	192300	471930970	13270	13270	13270	13270	420
33	20230605	192200	471930970	13270	13270	13270	13270	0
34	20230605	192100	471930970	13270	13270	13270	13270	0
35	20230605	192000	471930970	13270	13270	13270	13270	0
36	20230605	191900	471930970	13270	13270	13270	13270	0
37	20230605	191800	471930970	13270	13270	13270	13270	0
38	20230605	191700	471930970	13270	13270	13270	13270	0
39	20230605	191600	471930970	13270	13270	13270	13270	0
40	20230605	191500	471930970	13270	13270	13270	13270	0
41	20230605	191400	471930970	13270	13270	13270	13270	0
42	20230605	191300	471930970	13270	13270	13270	13270	0
43	20230605	191200	471930970	13270	13270	13270	13270	0
44	20230605	191100	471930970	13270	13270	13270	13270	0
45	20230605	191000	471930970	13270	13270	13270	13270	0
46	20230605	190900	471930970	13270	13270	13270	13270	0
47	20230605	190800	471930970	13270	13270	13270	13270	0
48	20230605	190700	471930970	13270	13270	13270	13270	0
49	20230605	190600	471930970	13270	13270	13270	13270	0
50	20230605	190500	471930970	13270	13270	13270	13270	0
51	20230605	190400	471930970	13270	13270	13270	13270	0
52	20230605	190300	471930970	13270	13270	13270	13270	0
53	20230605	190200	471930970	13270	13270	13270	13270	0
54	20230605	190100	471930970	13270	13270	13270	13270	0
55	20230605	190000	471930970	13270	13270	13270	13270	0
56	20230605	185900	471930970	13270	13270	13270	13270	0
57	20230605	185800	471930970	13270	13270	13270	13270	0
58	20230605	185700	471930970	13270	13270	13270	13270	0
59	20230605	185600	471930970	13270	13270	13270	13270	0
60	20230605	185500	471930970	13270	13270	13270	13270	0
61	20230605	185400	471930970	13270	13270	13270	13270	0
62	20230605	185300	471930970	13270	13270	13270	13270	420
63	20230605	185200	471930970	13270	13270	13270	13270	0
64	20230605	185100	471930970	13270	13270	13270	13270	0
65	20230605	185000	471930970	13270	13270	13270	13270	0
66	20230605	184900	471930970	13270	13270	13270	13270	0
67	20230605	184800	471930970	13270	13270	13270	13270	0
68	20230605	184700	471930970	13270	13270	13270	13270	0
69	20230605	184600	471930970	13270	13270	13270	13270	0
70	20230605	184500	471930970	13270	13270	13270	13270	0
71	20230605	184400	471930970	13270	13270	13270	13270	0
72	20230605	184300	471930970	13270	13270	13270	13270	0
73	20230605	184200	471930970	13270	13270	13270	13270	0
74	20230605	184100	471930970	13270	13270	13270	13270	0
75	20230605	184000	471930970	13270	13270	13270	13270	0
76	20230605	183900	471930970	13270	13270	13270	13270	0
77	20230605	183800	471930970	13270	13270	13270	13270	0
78	20230605	183700	471930970	13270	13270	13270	13270	0
79	20230605	183600	471930970	13270	13270	13270	13270	0
80	20230605	183500	471930970	13270	13270	13270	13270	0
81	20230605	183400	471930970	13270	13270	13270	13270	0
82	20230605	183300	471930970	13270	13270	13270	13270	0
83	20230605	183200	471930970	13270	13270	13270	13270	0
84	20230605	183100	471930970	13270	13270	13270	13270	0
85	20230605	183000	471930970	13270	13270	13270	13270	0
86	20230605	182900	471930970	13270	13270	13270	13270	0
87	20230605	182800	471930970	13270	13270	13270	13270	0
88	20230605	182700	471930970	13270	13270	13270	13270	0
89	20230605	182600	471930970	13270	13270	13270	13270	0
90	20230605	182500	471930970	13270	13270	13270	13270	0
91	20230605	182400	471930970	13270	13270	13270	13270	0
92	20230605	182300	471930970	13270	13270	13270	13270	420
93	20230605	182200	471930970	13270	13270	13270	13270	0
94	20230605	182100	471930970	13270	13270	13270	13270	0
95	20230605	182000	471930970	13270	13270	13270	13270	0
96	20230605	181900	471930970	13270	13270	13270	13270	0
97	20230605	181800	471930970	13270	13270	13270	13270	0
98	20230605	181700	471930970	13270	13270	13270	13270	0
99	20230605	181600	471930970	13270	13270	13270	13270	0
100	20230605	181500	471930970	13270	13270	13270	13270	0
101	20230605	181400	471930970	13270	13270	13270	13270	0
102	20230605	181300	471930970	13270	13270	13270	13270	0
103	20230605	181200	471930970	13270	13270	13270	13270	0
104	20230605	181100	471930970	13270	13270	13270	13270	0
105	20230605	181000	471930970	13270	13270	13270	13270	0
106	20230605	180900	471930970	13270	13270	13270	13270	0
107	20230605	180800	471930970	13270	13270	13270	13270	0
108	20230605	180700	471930970	13270	13270	13270	13270	0
109	20230605	180600	471930970	13270	13270	13270	13270	0
110	20230605	180500	471930970	13270	13270	13270	13270	0
111	20230605	180400	471930970	13270	13270	13270	13270	0
112	20230605	180300	471930970	13270	13270	13270	13270	0
113	20230605	180200	471930970	13270	13270	13270	13270	0
114	20230605	180100	471930970	13270	13270	13270	13270	0
115	20230605	180000	471930970	13270	13270	13270	13270	0
116	20230605	175900	471930970	13270	13270	13270	13270	0
117	20230605	175800	471930970	13270	13270	13270	13270	0
118	20230605	175700	471930970	13270	13270	13270	13270	0
119	20230605	175600	471930970	13270	13270	13270	13270	0
120	20230605	175500	471930970	13270	13270	13270	13270	0
121	20230605	175400	471930970	13270	13270	13270	13270	0
122	20230605	175300	471930970	13270	13270	13270	13270	420
123	20230605	175200	471930970	13270	13270	13270	13270	0
124	20230605	175100	471930970	13270	13270	13270	13270	0
125	20230605	175000	471930970	13270	13270	13270	13270	0
126	20230605	174900	471930970	13270	13270	13270	13270	0
127	20230605	174800	471930970	13270	13270	13270	13270	0
128	20230605	174700	471930970	13270	13270	13270	13270	0
129	20230605	174600	471930970	13270	13270	13270	13270	0
130	20230605	174500	471930970	13270	13270	13270	13270	0
131	20230605	174400	471930970	13270	13270	13270	13270	0
132	20230605	174300	471930970	13270	13270	13270	13270	0
133	20230605	174200	471930970	13270	13270	13270	13270	0
134	20230605	174100	471930970	13270	13270	13270	13270	0
135	20230605	174000	471930970	13270	13270	13270	13270	0
136	20230605	173900	471930970	13270	13270	13270	13270	0
137	20230605	173800	471930970	13270	13270	13270	13270	0
138	20230605	173700	471930970	13270	13270	13270	13270	0
139	20230605	173600	471930970	13270	13270	13270	13270	0
140	20230605	173500	471930970	13270	13270	13270	13270	0
141	20230605	173400	471930970	13270	13270	13270	13270	0
142	20230605	173300	471930970	13270	13270	13270	13270	0
143	20230605	173200	471930970	13270	13270	13270	13270	0
144	20230605	173100	471930970	13270	13270	13270	13270	0
145	20230605	173000	471930970	13270	13270	13270	13270	0
146	20230605	172900	471930970	13270	13270	13270	13270	0
147	20230605	172800	471930970	13270	13270	13270	13270	0
148	20230605	172700	471930970	13270	13270	13270	13270	0
149	20230605	172600	471930970	13270	13270	13270	13270	0
150	20230605	172500	471930970	13270	13270	13270	13270	0
151	20230605	172400	471930970	13270	13270	13270	13270	0
152	20230605	172300	471930970	13270	13270	13270	13270	420
153	20230605	172200	471930970	13270	13270	13270	13270	0
154	20230605	172100	471930970	13270	13270	13270	13270	0
155	20230605	172000	471930970	13270	13270	13270	13270	0
156	20230605	171900	471930970	13270	13270	13270	13270	0
157	20230605	171800	471930970	13270	13270	13270	13270	0
158	20230605	171700	471930970	13270	13270	13270	13270	0
159	20230605	171600	471930970	13270	13270	13270	13270	0
160	20230605	171500	471930970	13270	13270	13270	13270	0
161	20230605	171400	471930970	13270	13270	13270	13270	0
162	20230605	171300	471930970	13270	13270	13270	13270	0
163	20230605	171200	471930970	13270	13270	13270	13270	0
164	20230605	171100	471930970	13270	13270	13270	13270	0
165	20230605	171000	471930970	13270	13270	13270	13270	0
166	20230605	170900	471930970	13270	13270	13270	13270	0
167	20230605	170800	471930970	13270	13270	13270	13270	0
168	20230605	170700	471930970	13270	13270	13270	13270	0
169	20230605	170600	471930970	13270	13270	13270	13270	0
170	20230605	170500	471930970	13270	13270	13270	13270	0
171	20230605	170400	471930970	13270	13270	13270	13270	0
172	20230605	170300	471930970	13270	13270	13270	13270	0
173	20230605	170200	471930970	13270	13270	13270	13270	0
174	20230605	170100	471930970	13270	13270	13270	13270	0
175	20230605	170000	471930970	13270	13270	13270	13270	0
176	20230605	165900	471930970	13270	13270	13270	13270	0
177	20230605	165800	471930970	13270	13270	13270	13270	0
178	20230605	165700	471930970	13270	13270	13270	13270	0
179	20230605	165600	471930970	13270	13270	13270	13270	0
180	20230605	165500	471930970	13270	13270	13270	13270	0
181	20230605	165400	471930970	13270	13270	13270	13270	0
182	20230605	165300	471930970	13270	13270	13270	13270	420
183	20230605	165200	471930970	13270	13270	13270	13270	0
184	20230605	165100	471930970	13270	13270	13270	13270	0
185	20230605	165000	471930970	13270	13270	13270	13270	0
186	20230605	164900	471930970	13270	13270	13270	13270	0
187	20230605	164800	471930970	13270	13270	13270	13270	0
188	20230605	164700	471930970	13270	13270	13270	13270	0
189	20230605	164600	471930970	13270	13270	13270	13270	0
190	20230605	164500	471930970	13270	13270	13270	13270	0
191	20230605	164400	471930970	13270	13270	13270	13270	0
192	20230605	164300	471930970	13270	13270	13270	13270	0
193	20230605	164200	471930970	13270	13270	13270	13270	0
194	20230605	164100	471930970	13270	13270	13270	13270	0
195	20230605	164000	471930970	13270	13270	13270	13270	0
196	20230605	163900	471930970	13270	13270	13270	13270	0
197	20230605	163800	471930970	13270	13270	13270	13270	0
198	20230605	163700	471930970	13270	13270	13270	13270	0
199	20230605	163600	471930970	13270	13270	13270	13270	0
200	20230605	163500	471930970	13270	13270	13270	13270	0
201	20230605	163400	471930970	13270	13270	13270	13270	0
202	20230605	163300	471930970	13270	13270	13270	13270	0
203	20230605	163200	471930970	13270	13270	13270	13270	0
204	20230605	163100	471930970	13270	13270	13270	13270	0
205	20230605	163000	471930970	13270	13270	13270	13270	0
206	20230605	162900	471930970	13270	13270	13270	13270	0
207	20230605	162800	471930970	13270	13270	13270	13270	0
208	20230605	162700	471930970	13270	13270	13270	13270	0
209	20230605	162600	471930970	13270	13270	13270	13270	0
210	20230605	162500	471930970	13270	13270	13270	13270	0
211	20230605	162400	471930970	13270	13270	13270	13270	0
212	20230605	162300	471930970	13270	13270	13270	13270	420
213	20230605	162200	471930970	13270	13270	13270	13270	0
214	20230605	162100	471930970	13270	13270	13270	13270	0
215	20230605	162000	471930970	13270	13270	13270	13270	0
216	20230605	161900	471930970	13270	13270	13270	13270	0
217	20230605	161800	471930970	13270	13270	13270	13270	0
218	20230605	161700	471930970	13270	13270	13270	13270	0
219	20230605	161600	471930970	13270	13270	13270	13270	0
220	20230605	161500	471930970	13270	13270	13270	13270	0
221	20230605	161400	471930970	13270	13270	13270	13270	0
222	20230605	161300	471930970	13270	13270	13270	13270	0
223	20230605	161200	471930970	13270	13270	13270	13270	0
224	20230605	161100	471930970	13270	13270	13270	13270	0
225	20230605	161000	471930970	13270	13270	13270	13270	0
226	20230605	160900	471930970	13270	13270	13270	13270	0
227	20230605	160800	471930970	13270	13270	13270	13270	0
228	20230605	160700	471930970	13270	13270	13270	13270	0
229	20230605	160600	471930970	13270	13270	13270	13270	0
230	20230605	160500	471930970	13270	13270	13270	13270	0
231	20230605	160400	471930970	13270	13270	13270	13270	0
232	20230605	160300	471930970	13270	13270	13270	13270	0
233	20230605	160200	471930970	13270	13270	13270	13270	0
234	20230605	160100	471930970	13270	13270	13270	13270	0
235	20230605	160000	471930970	13270	13270	13270	13270	0
236	20230605	155900	471930970	13270	13270	13270	13270	0
237	20230605	155800	471930970	13270	13270	13270	13270	0
238	20230605	155700	471930970	13270	13270	13270	13270	0
239	20230605	155600	471930970	13270	13270	13270	13270	0
240	20230605	155500	471930970	13270	13270	13270	13270	0
241	20230605	155400	471930970	13270	13270	13270	13270	0
242	20230605	155300	471930970	13270	13270	13270	13270	420
243	20230605	155200	471930970	13270	13270	13270	13270	0
244	20230605	155100	471930970	13270	13270	13270	13270	0
245	20230605	155000	471930970	13270	13270	13270	13270	0
246	20230605	154900	471930970	13270	13270	13270	13270	0
247	20230605	154800	471930970	13270	13270	13270	13270	0
248	20230605	154700	471930970	13270	13270	13270	13270	0
249	20230605	154600	471930970	13270	13270	13270	13270	0
250	20230605	154500	471930970	13270	13270	13270	13270	0
251	20230605	154400	471930970	13270	13270	13270	13270	0
252	20230605	154300	471930970	13270	13270	13270	13270	0
253	20230605	154200	471930970	13270	13270	13270	13270	0
254	20230605	154100	471930970	13270	13270	13270	13270	0
255	20230605	154000	471930970	13270	13270	13270	13270	0
256	20230605	153900	471930970	13270	13270	13270	13270	0
257	20230605	153800	471930970	13270	13270	13270	13270	0
258	20230605	153700	471930970	13270	13270	13270	13270	0
259	20230605	153600	471930970	13270	13270	13270	13270	0
260	20230605	153500	471930970	13270	13270	13270	13270	0
261	20230605	153400	471930970	13270	13270	13270	13270	0
262	20230605	153300	471930970	13270	13270	13270	13270	0
263	20230605	153200	471930970	13270	13270	13270	13270	0
264	20230605	153100	471930970	13270	13270	13270	13270	0
265	20230605	153000	471930970	13270	13270	13270	13270	420
266	20230605	152900	466357570	13260	13260	13260	13260	0
267	20230605	152800	466357570	13260	13260	13260	13260	0
268	20230605	152700	466357570	13260	13260	13260	13260	0
269	20230605	152600	466357570	13260	13260	13260	13260	0
270	20230605	152500	466357570	13260	13260	13260	13260	0
271	20230605	152400	466357570	13260	13260	13260	13260	0
272	20230605	152300	466357570	13260	13260	13260	13260	0
273	20230605	152200	466357570	13260	13260	13260	13260	0
274	20230605	152100	466357570	13260	13260	13260	13260	0
275	20230605	152000	466357570	13260	13260	13260	13260	0
276	20230605	151900	466357570	13260	13250	13260	13250	3966
277	20230605	151800	413808050	13260	13260	13260	13260	0
278	20230605	151700	413808050	13260	13260	13260	13260	1
279	20230605	151600	413794790	13250	13260	13260	13250	150
280	20230605	151500	411806290	13260	13260	13260	13260	0
281	20230605	151400	411806290	13260	13260	13260	13260	0
282	20230605	151300	411806290	13260	13260	13260	13260	0
283	20230605	151200	411806290	13260	13260	13260	13260	119
284	20230605	151100	410228350	13260	13260	13260	13260	0
285	20230605	151000	410228350	13260	13260	13260	13260	16
286	20230605	150900	410016190	13260	13250	13260	13250	787
287	20230605	150800	399580890	13260	13260	13260	13260	69
288	20230605	150700	398665950	13260	13260	13260	13260	0
289	20230605	150600	398665950	13260	13240	13260	13240	565
290	20230605	150500	391177790	13240	13240	13240	13240	15
291	20230605	150400	390979190	13250	13250	13250	13250	1
292	20230605	150300	390965940	13240	13250	13250	13240	42
293	20230605	150200	390409850	13250	13250	13250	13250	0
294	20230605	150100	390409850	13250	13250	13250	13250	0
295	20230605	150000	390409850	13250	13250	13250	13250	0
296	20230605	145900	390409850	13250	13250	13250	13250	0
297	20230605	145800	390409850	13250	13250	13250	13250	2
298	20230605	145700	390383350	13250	13250	13250	13250	0
299	20230605	145600	390383350	13250	13250	13250	13250	0
300	20230605	145500	390383350	13250	13250	13250	13250	0
301	20230605	145400	390383350	13250	13250	13250	13250	0
302	20230605	145300	390383350	13250	13250	13250	13250	0
303	20230605	145200	390383350	13250	13250	13250	13250	2
304	20230605	145100	390356850	13240	13240	13240	13240	45
305	20230605	145000	389761050	13240	13240	13240	13240	10
306	20230605	144900	389628650	13250	13250	13250	13250	3
307	20230605	144800	389588900	13250	13250	13250	13250	0
308	20230605	144700	389588900	13250	13250	13250	13250	50
309	20230605	144600	388926400	13250	13250	13250	13250	11
310	20230605	144500	388780650	13250	13250	13250	13250	119
311	20230605	144400	387203900	13250	13250	13250	13250	1
312	20230605	144300	387190650	13230	13230	13230	13230	0
313	20230605	144200	387190650	13230	13230	13230	13230	0
314	20230605	144100	387190650	13230	13230	13230	13230	0
315	20230605	144000	387190650	13230	13230	13230	13230	0
316	20230605	143900	387190650	13230	13230	13230	13230	37
317	20230605	143800	386701140	13230	13230	13240	13230	83
318	20230605	143700	385603020	13240	13240	13240	13240	0
319	20230605	143600	385603020	13240	13240	13240	13240	0
320	20230605	143500	385603020	13240	13240	13240	13240	0
321	20230605	143400	385603020	13240	13240	13240	13240	37
322	20230605	143300	385113140	13240	13240	13240	13240	168
323	20230605	143200	382888820	13240	13240	13240	13240	59
324	20230605	143100	382107660	13240	13240	13240	13240	0
325	20230605	143000	382107660	13240	13240	13240	13240	0
326	20230605	142900	382107660	13240	13240	13240	13240	0
327	20230605	142800	382107660	13240	13240	13240	13240	0
328	20230605	142700	382107660	13240	13240	13240	13240	138
329	20230605	142600	380280540	13240	13240	13240	13240	0
330	20230605	142500	380280540	13240	13240	13240	13240	0
331	20230605	142400	380280540	13240	13240	13240	13240	0
332	20230605	142300	380280540	13240	13240	13240	13240	13
333	20230605	142200	380108420	13240	13240	13240	13240	0
334	20230605	142100	380108420	13240	13230	13240	13230	26
335	20230605	142000	379764240	13230	13230	13230	13230	0
336	20230605	141900	379764240	13230	13230	13230	13230	0
337	20230605	141800	379764240	13230	13230	13230	13230	0
338	20230605	141700	379764240	13230	13230	13230	13230	8
339	20230605	141600	379658400	13230	13230	13230	13230	0
340	20230605	141500	379658400	13230	13230	13230	13230	8
341	20230605	141400	379552560	13220	13220	13220	13220	283
342	20230605	141300	375811300	13240	13240	13240	13240	0
343	20230605	141200	375811300	13240	13240	13240	13240	2
344	20230605	141100	375784820	13230	13230	13230	13230	0
345	20230605	141000	375784820	13230	13230	13230	13230	0
346	20230605	140900	375784820	13230	13230	13230	13230	10
347	20230605	140800	375652520	13230	13230	13230	13230	75
348	20230605	140700	374660270	13230	13230	13230	13230	16
349	20230605	140600	374448590	13240	13240	13240	13240	1
350	20230605	140500	374435350	13240	13240	13240	13240	0
351	20230605	140400	374435350	13240	13240	13240	13240	0
352	20230605	140300	374435350	13240	13240	13240	13240	0
353	20230605	140200	374435350	13240	13240	13240	13240	0
354	20230605	140100	374435350	13240	13240	13240	13240	55
355	20230605	140000	373707150	13240	13240	13240	13240	4
356	20230605	135900	373654190	13240	13240	13240	13240	0
357	20230605	135800	373654190	13240	13240	13240	13240	30
358	20230605	135700	373256990	13240	13240	13240	13240	50
359	20230605	135600	372594990	13240	13240	13240	13240	0
360	20230605	135500	372594990	13240	13240	13240	13240	0
361	20230605	135400	372594990	13240	13240	13240	13240	117
362	20230605	135300	371045910	13230	13230	13230	13230	0
363	20230605	135200	371045910	13230	13230	13230	13230	0
364	20230605	135100	371045910	13230	13230	13230	13230	0
365	20230605	135000	371045910	13230	13230	13230	13230	132
366	20230605	134900	369299550	13230	13230	13230	13230	1
367	20230605	134800	369286320	13220	13230	13230	13220	21
368	20230605	134700	369008500	13230	13230	13230	13230	0
369	20230605	134600	369008500	13230	13230	13230	13230	0
370	20230605	134500	369008500	13230	13230	13230	13230	0
371	20230605	134400	369008500	13230	13230	13230	13230	38
372	20230605	134300	368505760	13230	13230	13230	13230	0
373	20230605	134200	368505760	13230	13230	13230	13230	0
374	20230605	134100	368505760	13230	13230	13230	13230	6
375	20230605	134000	368426380	13240	13240	13240	13240	2
376	20230605	133900	368399900	13250	13250	13250	13250	0
377	20230605	133800	368399900	13250	13250	13250	13250	0
378	20230605	133700	368399900	13250	13260	13260	13250	79
379	20230605	133600	367352650	13260	13260	13260	13260	0
380	20230605	133500	367352650	13260	13260	13260	13260	3
381	20230605	133400	367312870	13260	13260	13260	13260	0
382	20230605	133300	367312870	13260	13250	13260	13250	11
383	20230605	133200	367167100	13260	13260	13260	13260	0
384	20230605	133100	367167100	13260	13260	13260	13260	0
385	20230605	133000	367167100	13260	13260	13260	13260	0
386	20230605	132900	367167100	13260	13260	13260	13260	0
387	20230605	132800	367167100	13260	13260	13260	13260	100
388	20230605	132700	365841100	13260	13260	13260	13260	0
389	20230605	132600	365841100	13260	13260	13260	13260	0
390	20230605	132500	365841100	13260	13250	13260	13250	1032
391	20230605	132400	352166400	13240	13230	13240	13230	56
392	20230605	132300	351425220	13250	13250	13250	13250	0
393	20230605	132200	351425220	13250	13250	13250	13250	0
394	20230605	132100	351425220	13250	13250	13250	13250	0
395	20230605	132000	351425220	13250	13250	13250	13250	2
396	20230605	131900	351398720	13220	13220	13220	13220	160
397	20230605	131800	349283520	13200	13240	13240	13200	865
398	20230605	131700	337854220	13240	13250	13250	13240	132
399	20230605	131600	336105490	13260	13260	13260	13260	0
400	20230605	131500	336105490	13260	13260	13260	13260	38
401	20230605	131400	335601610	13260	13260	13260	13260	22
402	20230605	131300	335309890	13260	13260	13260	13260	30
403	20230605	131200	334912090	13280	13280	13280	13280	0
404	20230605	131100	334912090	13280	13280	13280	13280	5
405	20230605	131000	334845690	13280	13280	13280	13280	0
406	20230605	130900	334845690	13280	13280	13280	13280	0
407	20230605	130800	334845690	13280	13280	13280	13280	0
408	20230605	130700	334845690	13280	13280	13280	13280	0
409	20230605	130600	334845690	13280	13280	13280	13280	0
410	20230605	130500	334845690	13280	13280	13280	13280	0
411	20230605	130400	334845690	13280	13280	13280	13280	0
412	20230605	130300	334845690	13280	13280	13280	13280	0
413	20230605	130200	334845690	13280	13270	13280	13270	32
414	20230605	130100	334421040	13270	13270	13270	13270	19
415	20230605	130000	334168910	13230	13230	13230	13230	5
416	20230605	125900	334102760	13270	13240	13270	13240	1151
417	20230605	125800	318841120	13240	13240	13240	13230	34
418	20230605	125700	318391000	13240	13230	13240	13230	242
419	20230605	125600	315187930	13220	13230	13230	13220	270
420	20230605	125500	311616570	13230	13210	13250	13210	58
421	20230605	125400	310848690	13200	13200	13200	13200	0
422	20230605	125300	310848690	13200	13210	13210	13200	143
423	20230605	125200	308960980	13200	13220	13220	13200	3600
424	20230605	125100	261439930	13210	13220	13220	13210	12
425	20230605	125000	261281320	13230	13230	13230	13230	3
426	20230605	124900	261241630	13240	13200	13240	13200	92
427	20230605	124800	260027110	13250	13250	13250	13250	0
428	20230605	124700	260027110	13250	13250	13250	13250	1
429	20230605	124600	260013860	13250	13250	13250	13250	4
430	20230605	124500	259960860	13190	13190	13190	13190	1000
431	20230605	124400	246770860	13190	13190	13190	13190	0
432	20230605	124300	246770860	13190	13250	13250	13190	1504
433	20230605	124200	226927950	13210	13250	13250	13210	25
434	20230605	124100	226597370	13250	13250	13250	13250	4
435	20230605	124000	226544370	13260	13250	13260	13250	5
436	20230605	123900	226478110	13250	13250	13250	13250	0
437	20230605	123800	226478110	13250	13250	13250	13250	0
438	20230605	123700	226478110	13250	13250	13250	13250	189
439	20230605	123600	223973860	13240	13240	13240	13240	4
440	20230605	123500	223920900	13240	13250	13250	13240	29
441	20230605	123400	223536920	13240	13240	13240	13240	3
442	20230605	123300	223497200	13240	13240	13240	13240	1
443	20230605	123200	223483960	13240	13220	13240	13220	9
444	20230605	123100	223364890	13210	13210	13210	13210	5
445	20230605	123000	223298840	13190	13210	13210	13190	3546
446	20230605	122900	176508820	13220	13220	13220	13220	0
447	20230605	122800	176508820	13220	13220	13220	13220	4
448	20230605	122700	176455940	13230	13210	13230	13210	355
449	20230605	122600	171766330	13210	13220	13220	13210	126
450	20230605	122500	170101600	13220	13220	13220	13220	8
451	20230605	122400	169995840	13230	13230	13230	13230	1
452	20230605	122300	169982610	13220	13220	13220	13220	4
453	20230605	122200	169929730	13210	13210	13210	13210	0
454	20230605	122100	169929730	13210	13240	13240	13210	1000
455	20230605	122000	156712040	13240	13250	13250	13240	20
456	20230605	121900	156447080	13250	13250	13250	13250	0
457	20230605	121800	156447080	13250	13250	13250	13250	0
458	20230605	121700	156447080	13250	13250	13250	13250	88
459	20230605	121600	155281080	13250	13250	13250	13250	0
460	20230605	121500	155281080	13250	13250	13250	13250	4
461	20230605	121400	155228080	13250	13250	13250	13250	0
462	20230605	121300	155228080	13250	13260	13260	13250	8
463	20230605	121200	155122040	13260	13250	13260	13250	152
464	20230605	121100	153107970	13260	13260	13260	13260	0
465	20230605	121000	153107970	13260	13250	13260	13250	7
466	20230605	120900	153015200	13250	13260	13260	13250	5
467	20230605	120800	152948940	13250	13250	13250	13250	4
468	20230605	120700	152895940	13260	13250	13260	13250	6
469	20230605	120600	152816420	13260	13260	13260	13260	5
470	20230605	120500	152750120	13270	13270	13270	13270	0
471	20230605	120400	152750120	13270	13270	13270	13270	0
472	20230605	120300	152750120	13270	13260	13270	13260	8
473	20230605	120200	152644000	13240	13250	13250	13240	400
474	20230605	120100	147346540	13270	13270	13270	13270	0
475	20230605	120000	147346540	13270	13270	13270	13270	1
476	20230605	115900	147333270	13290	13280	13290	13280	5
477	20230605	115800	147266860	13280	13280	13280	13280	0
478	20230605	115700	147266860	13280	13260	13280	13260	23
479	20230605	115600	146961800	13290	13270	13290	13270	32
480	20230605	115500	146537120	13270	13260	13270	13260	6
481	20230605	115400	146457540	13260	13260	13260	13260	4
482	20230605	115300	146404500	13270	13270	13270	13270	2
483	20230605	115200	146377960	13260	13260	13260	13260	4
484	20230605	115100	146324920	13260	13260	13260	13260	4
485	20230605	115000	146271880	13250	13250	13250	13250	4
486	20230605	114900	146218880	13260	13260	13260	13260	0
487	20230605	114800	146218880	13260	13260	13260	13260	0
488	20230605	114700	146218880	13260	13260	13260	13260	4
489	20230605	114600	146165840	13260	13250	13260	13250	8
490	20230605	114500	146059800	13270	13270	13270	13270	0
491	20230605	114400	146059800	13270	13270	13270	13270	2
492	20230605	114300	146033260	13240	13250	13250	13240	201
493	20230605	114200	143370280	13260	13250	13260	13250	8
494	20230605	114100	143264240	13270	13270	13270	13270	0
495	20230605	114000	143264240	13270	13270	13270	13270	10
496	20230605	113900	143131540	13270	13250	13270	13250	11
497	20230605	113800	142985670	13270	13270	13270	13270	1
498	20230605	113700	142972400	13250	13250	13250	13250	1
499	20230605	113600	142959150	13270	13270	13270	13270	0
500	20230605	113500	142959150	13270	13270	13270	13270	0
501	20230605	113400	142959150	13270	13270	13270	13270	0
502	20230605	113300	142959150	13270	13270	13270	13270	0
503	20230605	113200	142959150	13270	13270	13270	13270	0
504	20230605	113100	142959150	13270	13270	13270	13270	0
505	20230605	113000	142959150	13270	13270	13270	13270	0
506	20230605	112900	142959150	13270	13270	13270	13270	0
507	20230605	112800	142959150	13270	13270	13270	13270	0
508	20230605	112700	142959150	13270	13270	13270	13270	0
509	20230605	112600	142959150	13270	13270	13270	13270	0
510	20230605	112500	142959150	13270	13270	13270	13270	0
511	20230605	112400	142959150	13270	13270	13270	13270	0
512	20230605	112300	142959150	13270	13250	13270	13250	7
513	20230605	112200	142866360	13270	13250	13270	13250	4
514	20230605	112100	142813300	13270	13270	13290	13270	109
515	20230605	112000	141366830	13290	13290	13290	13290	0
516	20230605	111900	141366830	13290	13290	13290	13290	2
517	20230605	111800	141340250	13270	13270	13270	13270	10
518	20230605	111700	141207550	13290	13290	13290	13290	0
519	20230605	111600	141207550	13290	13290	13290	13290	2
520	20230605	111500	141180970	13270	13270	13270	13270	233
521	20230605	111400	138089060	13290	13290	13290	13290	2
522	20230605	111300	138062480	13290	13290	13290	13290	0
523	20230605	111200	138062480	13290	13290	13290	13290	1
524	20230605	111100	138049190	13290	13290	13290	13290	0
525	20230605	111000	138049190	13290	13290	13290	13290	4
526	20230605	110900	137996030	13290	13280	13290	13280	38
527	20230605	110800	137491370	13280	13280	13280	13280	64
528	20230605	110700	136641450	13290	13290	13300	13290	49
529	20230605	110600	135990220	13300	13300	13300	13300	129
530	20230605	110500	134274520	13310	13310	13310	13310	82
531	20230605	110400	133183100	13310	13310	13310	13310	0
532	20230605	110300	133183100	13310	13310	13310	13310	0
533	20230605	110200	133183100	13310	13310	13310	13310	0
534	20230605	110100	133183100	13310	13310	13310	13310	0
535	20230605	110000	133183100	13310	13310	13310	13310	0
536	20230605	105900	133183100	13310	13310	13310	13310	2
537	20230605	105800	133156480	13310	13310	13310	13310	20
538	20230605	105700	132890280	13310	13310	13310	13310	0
539	20230605	105600	132890280	13310	13310	13310	13310	2
540	20230605	105500	132863660	13290	13290	13290	13290	7
541	20230605	105400	132770630	13320	13320	13320	13320	2
542	20230605	105300	132743990	13310	13310	13310	13310	31
543	20230605	105200	132331380	13320	13320	13320	13320	2
544	20230605	105100	132304740	13290	13290	13290	13290	11
545	20230605	105000	132158550	13310	13320	13320	13310	6
546	20230605	104900	132078680	13320	13320	13320	13320	0
547	20230605	104800	132078680	13320	13320	13320	13320	0
548	20230605	104700	132078680	13320	13300	13320	13300	344
549	20230605	104600	127503440	13320	13320	13320	13320	0
550	20230605	104500	127503440	13320	13320	13320	13320	2
551	20230605	104400	127476800	13300	13300	13310	13300	1361
552	20230605	104300	109375390	13300	13300	13300	13300	7
553	20230605	104200	109282290	13280	13280	13280	13280	2
554	20230605	104100	109255730	13300	13300	13300	13300	3
555	20230605	104000	109215830	13290	13290	13290	13290	97
556	20230605	103900	107926700	13290	13290	13290	13290	43
557	20230605	103800	107355230	13280	13280	13280	13280	66
558	20230605	103700	106478750	13280	13280	13280	13280	90
559	20230605	103600	105283550	13280	13280	13280	13280	0
560	20230605	103500	105283550	13280	13280	13280	13280	0
561	20230605	103400	105283550	13280	13270	13280	13270	58
562	20230605	103300	104513870	13270	13250	13270	13250	502
563	20230605	103200	97862330	13270	13270	13270	13270	2
564	20230605	103100	97835790	13250	13270	13270	13250	69
565	20230605	103000	96921520	13270	13270	13270	13270	25
566	20230605	102900	96589770	13270	13250	13270	13250	98
567	20230605	102800	95291100	13260	13260	13260	13260	5
568	20230605	102700	95224800	13270	13270	13270	13270	0
569	20230605	102600	95224800	13270	13270	13270	13270	0
570	20230605	102500	95224800	13270	13270	13270	13270	0
571	20230605	102400	95224800	13270	13270	13270	13270	0
572	20230605	102300	95224800	13270	13270	13270	13270	0
573	20230605	102200	95224800	13270	13270	13270	13270	2
574	20230605	102100	95198260	13250	13250	13250	13250	5
575	20230605	102000	95132010	13250	13270	13270	13250	37
576	20230605	101900	94641620	13270	13270	13270	13270	0
577	20230605	101800	94641620	13270	13270	13270	13270	2
578	20230605	101700	94615080	13280	13280	13280	13280	0
579	20230605	101600	94615080	13280	13280	13280	13280	7
580	20230605	101500	94522120	13280	13280	13280	13280	0
581	20230605	101400	94522120	13280	13280	13280	13280	0
582	20230605	101300	94522120	13280	13280	13280	13280	0
583	20230605	101200	94522120	13280	13250	13280	13250	175
584	20230605	101100	92202280	13250	13250	13250	13250	0
585	20230605	101000	92202280	13250	13240	13250	13240	127
586	20230605	100900	90520530	13240	13240	13240	13240	2
587	20230605	100800	90494050	13220	13220	13220	13220	0
588	20230605	100700	90494050	13220	13220	13220	13220	0
589	20230605	100600	90494050	13220	13220	13220	13220	0
590	20230605	100500	90494050	13220	13220	13220	13220	0
591	20230605	100400	90494050	13220	13220	13220	13220	13
592	20230605	100300	90322190	13220	13220	13220	13220	0
593	20230605	100200	90322190	13220	13220	13220	13220	0
594	20230605	100100	90322190	13220	13220	13220	13220	0
595	20230605	100000	90322190	13220	13220	13220	13220	13
596	20230605	095900	90150330	13240	13240	13240	13240	1
597	20230605	095800	90137090	13210	13210	13210	13210	0
598	20230605	095700	90137090	13210	13210	13210	13210	227
599	20230605	095600	87138420	13210	13210	13210	13210	0
600	20230605	095500	87138420	13210	13210	13210	13210	0
601	20230605	095400	87138420	13210	13230	13230	13210	618
602	20230605	095300	78970510	13230	13230	13230	13230	249
603	20230605	095200	75676240	13240	13240	13240	13240	0
604	20230605	095100	75676240	13240	13240	13240	13240	0
605	20230605	095000	75676240	13240	13240	13240	13240	4
606	20230605	094900	75623280	13240	13240	13240	13240	0
607	20230605	094800	75623280	13240	13240	13240	13240	0
608	20230605	094700	75623280	13240	13240	13240	13240	0
609	20230605	094600	75623280	13240	13240	13240	13240	90
610	20230605	094500	74431680	13230	13230	13230	13230	120
611	20230605	094400	72844080	13230	13230	13230	13230	121
612	20230605	094300	71243250	13240	13240	13240	13240	0
613	20230605	094200	71243250	13240	13240	13240	13240	58
614	20230605	094100	70475330	13250	13230	13250	13230	126
615	20230605	094000	68807950	13230	13230	13230	13230	295
616	20230605	093900	64905100	13230	13230	13230	13230	198
617	20230605	093800	62285560	13250	13250	13250	13250	1
618	20230605	093700	62272310	13250	13250	13250	13250	2
619	20230605	093600	62245810	13250	13250	13250	13250	0
620	20230605	093500	62245810	13250	13250	13250	13250	1
621	20230605	093400	62232560	13250	13250	13250	13250	10
622	20230605	093300	62100060	13250	13250	13250	13250	0
623	20230605	093200	62100060	13250	13250	13250	13250	1
624	20230605	093100	62086810	13200	13200	13200	13200	0
625	20230605	093000	62086810	13200	13250	13250	13200	301
626	20230605	092900	58113350	13200	13200	13200	13200	15
627	20230605	092800	57915350	13200	13240	13240	13200	157
628	20230605	092700	55841760	13240	13240	13240	13240	10
629	20230605	092600	55709360	13210	13210	13210	13210	28
630	20230605	092500	55339480	13210	13210	13210	13210	0
631	20230605	092400	55339480	13210	13220	13220	13200	173
632	20230605	092300	53054660	13210	13210	13210	13210	290
633	20230605	092200	49223760	13210	13210	13210	13210	100
634	20230605	092100	47902760	13210	13210	13210	13210	100
635	20230605	092000	46581760	13210	13210	13210	13210	0
636	20230605	091900	46581760	13210	13210	13210	13210	0
637	20230605	091800	46581760	13210	13210	13210	13210	0
638	20230605	091700	46581760	13210	13210	13210	13210	0
639	20230605	091600	46581760	13210	13210	13210	13210	0
640	20230605	091500	46581760	13210	13220	13220	13210	892
641	20230605	091400	34795300	13230	13230	13230	13230	108
642	20230605	091300	33366460	13220	13220	13220	13220	0
643	20230605	091200	33366460	13220	13220	13220	13220	0
644	20230605	091100	33366460	13220	13230	13230	13220	466
645	20230605	091000	27203670	13290	13290	13290	13290	1
646	20230605	090900	27190380	13320	13310	13330	13310	38
647	20230605	090800	26684110	13320	13320	13320	13320	100
648	20230605	090700	25352110	13350	13250	13350	13250	50
649	20230605	090600	24686230	13200	13200	13200	13200	0
650	20230605	090500	24686230	13200	13200	13200	13200	4
651	20230605	090400	24633430	13180	13180	13180	13180	10
652	20230605	090300	24501630	13180	13180	13180	13180	1
653	20230605	090200	24488450	13180	13180	13180	13180	0
654	20230605	090100	24488450	13180	13240	13250	13180	1205
655	20230605	090000	8573120	13210	13210	13210	13200	649