KissMeData/003540/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204600	365981940	13790	13790	13790	13790	409
3	20230613	204500	365981940	13790	13790	13790	13790	0
4	20230613	204400	365981940	13790	13790	13790	13790	0
5	20230613	204300	365981940	13790	13790	13790	13790	0
6	20230613	204200	365981940	13790	13790	13790	13790	0
7	20230613	204100	365981940	13790	13790	13790	13790	0
8	20230613	204000	365981940	13790	13790	13790	13790	0
9	20230613	203900	365981940	13790	13790	13790	13790	0
10	20230613	203800	365981940	13790	13790	13790	13790	0
11	20230613	203700	365981940	13790	13790	13790	13790	0
12	20230613	203600	365981940	13790	13790	13790	13790	0
13	20230613	203500	365981940	13790	13790	13790	13790	0
14	20230613	203400	365981940	13790	13790	13790	13790	0
15	20230613	203300	365981940	13790	13790	13790	13790	0
16	20230613	203200	365981940	13790	13790	13790	13790	0
17	20230613	203100	365981940	13790	13790	13790	13790	0
18	20230613	203000	365981940	13790	13790	13790	13790	0
19	20230613	202900	365981940	13790	13790	13790	13790	0
20	20230613	202800	365981940	13790	13790	13790	13790	0
21	20230613	202700	365981940	13790	13790	13790	13790	0
22	20230613	202600	365981940	13790	13790	13790	13790	0
23	20230613	202500	365981940	13790	13790	13790	13790	0
24	20230613	202400	365981940	13790	13790	13790	13790	0
25	20230613	202300	365981940	13790	13790	13790	13790	0
26	20230613	202200	365981940	13790	13790	13790	13790	0
27	20230613	202100	365981940	13790	13790	13790	13790	0
28	20230613	202000	365981940	13790	13790	13790	13790	0
29	20230613	201900	365981940	13790	13790	13790	13790	0
30	20230613	201800	365981940	13790	13790	13790	13790	0
31	20230613	201700	365981940	13790	13790	13790	13790	0
32	20230613	201600	365981940	13790	13790	13790	13790	409
33	20230613	201500	365981940	13790	13790	13790	13790	0
34	20230613	201400	365981940	13790	13790	13790	13790	0
35	20230613	201300	365981940	13790	13790	13790	13790	0
36	20230613	201200	365981940	13790	13790	13790	13790	0
37	20230613	201100	365981940	13790	13790	13790	13790	0
38	20230613	201000	365981940	13790	13790	13790	13790	0
39	20230613	200900	365981940	13790	13790	13790	13790	0
40	20230613	200800	365981940	13790	13790	13790	13790	0
41	20230613	200700	365981940	13790	13790	13790	13790	0
42	20230613	200600	365981940	13790	13790	13790	13790	0
43	20230613	200500	365981940	13790	13790	13790	13790	0
44	20230613	200400	365981940	13790	13790	13790	13790	0
45	20230613	200300	365981940	13790	13790	13790	13790	0
46	20230613	200200	365981940	13790	13790	13790	13790	0
47	20230613	200100	365981940	13790	13790	13790	13790	0
48	20230613	200000	365981940	13790	13790	13790	13790	0
49	20230613	195900	365981940	13790	13790	13790	13790	0
50	20230613	195800	365981940	13790	13790	13790	13790	0
51	20230613	195700	365981940	13790	13790	13790	13790	0
52	20230613	195600	365981940	13790	13790	13790	13790	0
53	20230613	195500	365981940	13790	13790	13790	13790	0
54	20230613	195400	365981940	13790	13790	13790	13790	0
55	20230613	195300	365981940	13790	13790	13790	13790	0
56	20230613	195200	365981940	13790	13790	13790	13790	0
57	20230613	195100	365981940	13790	13790	13790	13790	0
58	20230613	195000	365981940	13790	13790	13790	13790	0
59	20230613	194900	365981940	13790	13790	13790	13790	0
60	20230613	194800	365981940	13790	13790	13790	13790	0
61	20230613	194700	365981940	13790	13790	13790	13790	0
62	20230613	194600	365981940	13790	13790	13790	13790	409
63	20230613	194500	365981940	13790	13790	13790	13790	0
64	20230613	194400	365981940	13790	13790	13790	13790	0
65	20230613	194300	365981940	13790	13790	13790	13790	0
66	20230613	194200	365981940	13790	13790	13790	13790	0
67	20230613	194100	365981940	13790	13790	13790	13790	0
68	20230613	194000	365981940	13790	13790	13790	13790	0
69	20230613	193900	365981940	13790	13790	13790	13790	0
70	20230613	193800	365981940	13790	13790	13790	13790	0
71	20230613	193700	365981940	13790	13790	13790	13790	0
72	20230613	193600	365981940	13790	13790	13790	13790	0
73	20230613	193500	365981940	13790	13790	13790	13790	0
74	20230613	193400	365981940	13790	13790	13790	13790	0
75	20230613	193300	365981940	13790	13790	13790	13790	0
76	20230613	193200	365981940	13790	13790	13790	13790	0
77	20230613	193100	365981940	13790	13790	13790	13790	0
78	20230613	193000	365981940	13790	13790	13790	13790	0
79	20230613	192900	365981940	13790	13790	13790	13790	0
80	20230613	192800	365981940	13790	13790	13790	13790	0
81	20230613	192700	365981940	13790	13790	13790	13790	0
82	20230613	192600	365981940	13790	13790	13790	13790	0
83	20230613	192500	365981940	13790	13790	13790	13790	0
84	20230613	192400	365981940	13790	13790	13790	13790	0
85	20230613	192300	365981940	13790	13790	13790	13790	0
86	20230613	192200	365981940	13790	13790	13790	13790	0
87	20230613	192100	365981940	13790	13790	13790	13790	0
88	20230613	192000	365981940	13790	13790	13790	13790	0
89	20230613	191900	365981940	13790	13790	13790	13790	0
90	20230613	191800	365981940	13790	13790	13790	13790	0
91	20230613	191700	365981940	13790	13790	13790	13790	0
92	20230613	191600	365981940	13790	13790	13790	13790	409
93	20230613	191500	365981940	13790	13790	13790	13790	0
94	20230613	191400	365981940	13790	13790	13790	13790	0
95	20230613	191300	365981940	13790	13790	13790	13790	0
96	20230613	191200	365981940	13790	13790	13790	13790	0
97	20230613	191100	365981940	13790	13790	13790	13790	0
98	20230613	191000	365981940	13790	13790	13790	13790	0
99	20230613	190900	365981940	13790	13790	13790	13790	0
100	20230613	190800	365981940	13790	13790	13790	13790	0
101	20230613	190700	365981940	13790	13790	13790	13790	0
102	20230613	190600	365981940	13790	13790	13790	13790	0
103	20230613	190500	365981940	13790	13790	13790	13790	0
104	20230613	190400	365981940	13790	13790	13790	13790	0
105	20230613	190300	365981940	13790	13790	13790	13790	0
106	20230613	190200	365981940	13790	13790	13790	13790	0
107	20230613	190100	365981940	13790	13790	13790	13790	0
108	20230613	190000	365981940	13790	13790	13790	13790	0
109	20230613	185900	365981940	13790	13790	13790	13790	0
110	20230613	185800	365981940	13790	13790	13790	13790	0
111	20230613	185700	365981940	13790	13790	13790	13790	0
112	20230613	185600	365981940	13790	13790	13790	13790	0
113	20230613	185500	365981940	13790	13790	13790	13790	0
114	20230613	185400	365981940	13790	13790	13790	13790	0
115	20230613	185300	365981940	13790	13790	13790	13790	0
116	20230613	185200	365981940	13790	13790	13790	13790	0
117	20230613	185100	365981940	13790	13790	13790	13790	0
118	20230613	185000	365981940	13790	13790	13790	13790	0
119	20230613	184900	365981940	13790	13790	13790	13790	0
120	20230613	184800	365981940	13790	13790	13790	13790	0
121	20230613	184700	365981940	13790	13790	13790	13790	0
122	20230613	184600	365981940	13790	13790	13790	13790	409
123	20230613	184500	365981940	13790	13790	13790	13790	0
124	20230613	184400	365981940	13790	13790	13790	13790	0
125	20230613	184300	365981940	13790	13790	13790	13790	0
126	20230613	184200	365981940	13790	13790	13790	13790	0
127	20230613	184100	365981940	13790	13790	13790	13790	0
128	20230613	184000	365981940	13790	13790	13790	13790	0
129	20230613	183900	365981940	13790	13790	13790	13790	0
130	20230613	183800	365981940	13790	13790	13790	13790	0
131	20230613	183700	365981940	13790	13790	13790	13790	0
132	20230613	183600	365981940	13790	13790	13790	13790	0
133	20230613	183500	365981940	13790	13790	13790	13790	0
134	20230613	183400	365981940	13790	13790	13790	13790	0
135	20230613	183300	365981940	13790	13790	13790	13790	0
136	20230613	183200	365981940	13790	13790	13790	13790	0
137	20230613	183100	365981940	13790	13790	13790	13790	0
138	20230613	183000	365981940	13790	13790	13790	13790	0
139	20230613	182900	365981940	13790	13790	13790	13790	0
140	20230613	182800	365981940	13790	13790	13790	13790	0
141	20230613	182700	365981940	13790	13790	13790	13790	0
142	20230613	182600	365981940	13790	13790	13790	13790	0
143	20230613	182500	365981940	13790	13790	13790	13790	0
144	20230613	182400	365981940	13790	13790	13790	13790	0
145	20230613	182300	365981940	13790	13790	13790	13790	0
146	20230613	182200	365981940	13790	13790	13790	13790	0
147	20230613	182100	365981940	13790	13790	13790	13790	0
148	20230613	182000	365981940	13790	13790	13790	13790	0
149	20230613	181900	365981940	13790	13790	13790	13790	0
150	20230613	181800	365981940	13790	13790	13790	13790	0
151	20230613	181700	365981940	13790	13790	13790	13790	0
152	20230613	181600	365981940	13790	13790	13790	13790	409
153	20230613	181500	365981940	13790	13790	13790	13790	0
154	20230613	181400	365981940	13790	13790	13790	13790	0
155	20230613	181300	365981940	13790	13790	13790	13790	0
156	20230613	181200	365981940	13790	13790	13790	13790	0
157	20230613	181100	365981940	13790	13790	13790	13790	0
158	20230613	181000	365981940	13790	13790	13790	13790	0
159	20230613	180900	365981940	13790	13790	13790	13790	0
160	20230613	180800	365981940	13790	13790	13790	13790	0
161	20230613	180700	365981940	13790	13790	13790	13790	0
162	20230613	180600	365981940	13790	13790	13790	13790	0
163	20230613	180500	365981940	13790	13790	13790	13790	0
164	20230613	180400	365981940	13790	13790	13790	13790	0
165	20230613	180300	365981940	13790	13790	13790	13790	0
166	20230613	180200	365981940	13790	13790	13790	13790	0
167	20230613	180100	365981940	13790	13790	13790	13790	0
168	20230613	180000	365981940	13790	13790	13790	13790	0
169	20230613	175900	365981940	13790	13790	13790	13790	0
170	20230613	175800	365981940	13790	13790	13790	13790	0
171	20230613	175700	365981940	13790	13790	13790	13790	0
172	20230613	175600	365981940	13790	13790	13790	13790	0
173	20230613	175500	365981940	13790	13790	13790	13790	0
174	20230613	175400	365981940	13790	13790	13790	13790	0
175	20230613	175300	365981940	13790	13790	13790	13790	0
176	20230613	175200	365981940	13790	13790	13790	13790	0
177	20230613	175100	365981940	13790	13790	13790	13790	0
178	20230613	175000	365981940	13790	13790	13790	13790	0
179	20230613	174900	365981940	13790	13790	13790	13790	0
180	20230613	174800	365981940	13790	13790	13790	13790	0
181	20230613	174700	365981940	13790	13790	13790	13790	0
182	20230613	174600	365981940	13790	13790	13790	13790	409
183	20230613	174500	365981940	13790	13790	13790	13790	0
184	20230613	174400	365981940	13790	13790	13790	13790	0
185	20230613	174300	365981940	13790	13790	13790	13790	0
186	20230613	174200	365981940	13790	13790	13790	13790	0
187	20230613	174100	365981940	13790	13790	13790	13790	0
188	20230613	174000	365981940	13790	13790	13790	13790	0
189	20230613	173900	365981940	13790	13790	13790	13790	0
190	20230613	173800	365981940	13790	13790	13790	13790	0
191	20230613	173700	365981940	13790	13790	13790	13790	0
192	20230613	173600	365981940	13790	13790	13790	13790	0
193	20230613	173500	365981940	13790	13790	13790	13790	0
194	20230613	173400	365981940	13790	13790	13790	13790	0
195	20230613	173300	365981940	13790	13790	13790	13790	0
196	20230613	173200	365981940	13790	13790	13790	13790	0
197	20230613	173100	365981940	13790	13790	13790	13790	0
198	20230613	173000	365981940	13790	13790	13790	13790	0
199	20230613	172900	365981940	13790	13790	13790	13790	0
200	20230613	172800	365981940	13790	13790	13790	13790	0
201	20230613	172700	365981940	13790	13790	13790	13790	0
202	20230613	172600	365981940	13790	13790	13790	13790	0
203	20230613	172500	365981940	13790	13790	13790	13790	0
204	20230613	172400	365981940	13790	13790	13790	13790	0
205	20230613	172300	365981940	13790	13790	13790	13790	0
206	20230613	172200	365981940	13790	13790	13790	13790	0
207	20230613	172100	365981940	13790	13790	13790	13790	0
208	20230613	172000	365981940	13790	13790	13790	13790	0
209	20230613	171900	365981940	13790	13790	13790	13790	0
210	20230613	171800	365981940	13790	13790	13790	13790	0
211	20230613	171700	365981940	13790	13790	13790	13790	0
212	20230613	171600	365981940	13790	13790	13790	13790	409
213	20230613	171500	365981940	13790	13790	13790	13790	0
214	20230613	171400	365981940	13790	13790	13790	13790	0
215	20230613	171300	365981940	13790	13790	13790	13790	0
216	20230613	171200	365981940	13790	13790	13790	13790	0
217	20230613	171100	365981940	13790	13790	13790	13790	0
218	20230613	171000	365981940	13790	13790	13790	13790	0
219	20230613	170900	365981940	13790	13790	13790	13790	0
220	20230613	170800	365981940	13790	13790	13790	13790	0
221	20230613	170700	365981940	13790	13790	13790	13790	0
222	20230613	170600	365981940	13790	13790	13790	13790	0
223	20230613	170500	365981940	13790	13790	13790	13790	0
224	20230613	170400	365981940	13790	13790	13790	13790	0
225	20230613	170300	365981940	13790	13790	13790	13790	0
226	20230613	170200	365981940	13790	13790	13790	13790	0
227	20230613	170100	365981940	13790	13790	13790	13790	0
228	20230613	170000	365981940	13790	13790	13790	13790	0
229	20230613	165900	365981940	13790	13790	13790	13790	0
230	20230613	165800	365981940	13790	13790	13790	13790	0
231	20230613	165700	365981940	13790	13790	13790	13790	0
232	20230613	165600	365981940	13790	13790	13790	13790	0
233	20230613	165500	365981940	13790	13790	13790	13790	0
234	20230613	165400	365981940	13790	13790	13790	13790	0
235	20230613	165300	365981940	13790	13790	13790	13790	0
236	20230613	165200	365981940	13790	13790	13790	13790	0
237	20230613	165100	365981940	13790	13790	13790	13790	0
238	20230613	165000	365981940	13790	13790	13790	13790	0
239	20230613	164900	365981940	13790	13790	13790	13790	0
240	20230613	164800	365981940	13790	13790	13790	13790	0
241	20230613	164700	365981940	13790	13790	13790	13790	0
242	20230613	164600	365981940	13790	13790	13790	13790	409
243	20230613	164500	365981940	13790	13790	13790	13790	0
244	20230613	164400	365981940	13790	13790	13790	13790	0
245	20230613	164300	365981940	13790	13790	13790	13790	0
246	20230613	164200	365981940	13790	13790	13790	13790	0
247	20230613	164100	365981940	13790	13790	13790	13790	0
248	20230613	164000	365981940	13790	13790	13790	13790	0
249	20230613	163900	365981940	13790	13790	13790	13790	0
250	20230613	163800	365981940	13790	13790	13790	13790	0
251	20230613	163700	365981940	13790	13790	13790	13790	0
252	20230613	163600	365981940	13790	13790	13790	13790	0
253	20230613	163500	365981940	13790	13790	13790	13790	0
254	20230613	163400	365981940	13790	13790	13790	13790	0
255	20230613	163300	365981940	13790	13790	13790	13790	0
256	20230613	163200	365981940	13790	13790	13790	13790	0
257	20230613	163100	365981940	13790	13790	13790	13790	0
258	20230613	163000	365981940	13790	13790	13790	13790	0
259	20230613	162900	365981940	13790	13790	13790	13790	0
260	20230613	162800	365981940	13790	13790	13790	13790	0
261	20230613	162700	365981940	13790	13790	13790	13790	0
262	20230613	162600	365981940	13790	13790	13790	13790	0
263	20230613	162500	365981940	13790	13790	13790	13790	0
264	20230613	162400	365981940	13790	13790	13790	13790	0
265	20230613	162300	365981940	13790	13790	13790	13790	0
266	20230613	162200	365981940	13790	13790	13790	13790	0
267	20230613	162100	365981940	13790	13790	13790	13790	0
268	20230613	162000	365981940	13790	13790	13790	13790	0
269	20230613	161900	365981940	13790	13790	13790	13790	0
270	20230613	161800	365981940	13790	13790	13790	13790	0
271	20230613	161700	365981940	13790	13790	13790	13790	0
272	20230613	161600	365981940	13790	13790	13790	13790	409
273	20230613	161500	365981940	13790	13790	13790	13790	0
274	20230613	161400	365981940	13790	13790	13790	13790	0
275	20230613	161300	365981940	13790	13790	13790	13790	0
276	20230613	161200	365981940	13790	13790	13790	13790	0
277	20230613	161100	365981940	13790	13790	13790	13790	0
278	20230613	161000	365981940	13790	13790	13790	13790	0
279	20230613	160900	365981940	13790	13790	13790	13790	0
280	20230613	160800	365981940	13790	13790	13790	13790	0
281	20230613	160700	365981940	13790	13790	13790	13790	0
282	20230613	160600	365981940	13790	13790	13790	13790	0
283	20230613	160500	365981940	13790	13790	13790	13790	0
284	20230613	160400	365981940	13790	13790	13790	13790	0
285	20230613	160300	365981940	13790	13790	13790	13790	0
286	20230613	160200	365981940	13790	13790	13790	13790	0
287	20230613	160100	365981940	13790	13790	13790	13790	0
288	20230613	160000	365981940	13790	13790	13790	13790	0
289	20230613	155900	365981940	13790	13790	13790	13790	0
290	20230613	155800	365981940	13790	13790	13790	13790	0
291	20230613	155700	365981940	13790	13790	13790	13790	0
292	20230613	155600	365981940	13790	13790	13790	13790	0
293	20230613	155500	365981940	13790	13790	13790	13790	0
294	20230613	155400	365981940	13790	13790	13790	13790	0
295	20230613	155300	365981940	13790	13790	13790	13790	0
296	20230613	155200	365981940	13790	13790	13790	13790	0
297	20230613	155100	365981940	13790	13790	13790	13790	0
298	20230613	155000	365981940	13790	13790	13790	13790	0
299	20230613	154900	365981940	13790	13790	13790	13790	0
300	20230613	154800	365981940	13790	13790	13790	13790	0
301	20230613	154700	365981940	13790	13790	13790	13790	0
302	20230613	154600	365981940	13790	13790	13790	13790	409
303	20230613	154500	365981940	13790	13790	13790	13790	0
304	20230613	154400	365981940	13790	13790	13790	13790	0
305	20230613	154300	365981940	13790	13790	13790	13790	0
306	20230613	154200	365981940	13790	13790	13790	13790	0
307	20230613	154100	365981940	13790	13790	13790	13790	0
308	20230613	154000	365981940	13790	13790	13790	13790	0
309	20230613	153900	365981940	13790	13790	13790	13790	0
310	20230613	153800	365981940	13790	13790	13790	13790	0
311	20230613	153700	365981940	13790	13790	13790	13790	0
312	20230613	153600	365981940	13790	13790	13790	13790	0
313	20230613	153500	365981940	13790	13790	13790	13790	0
314	20230613	153400	365981940	13790	13790	13790	13790	0
315	20230613	153300	365981940	13790	13790	13790	13790	0
316	20230613	153200	365981940	13790	13790	13790	13790	0
317	20230613	153100	365981940	13790	13790	13790	13790	0
318	20230613	153000	365981940	13790	13790	13790	13790	409
319	20230613	152900	360341830	13820	13820	13820	13820	0
320	20230613	152800	360341830	13820	13820	13820	13820	0
321	20230613	152700	360341830	13820	13820	13820	13820	0
322	20230613	152600	360341830	13820	13820	13820	13820	0
323	20230613	152500	360341830	13820	13820	13820	13820	0
324	20230613	152400	360341830	13820	13820	13820	13820	0
325	20230613	152300	360341830	13820	13820	13820	13820	0
326	20230613	152200	360341830	13820	13820	13820	13820	0
327	20230613	152100	360341830	13820	13820	13820	13820	0
328	20230613	152000	360341830	13820	13820	13820	13820	0
329	20230613	151900	360341830	13820	13800	13830	13790	421
330	20230613	151800	354522240	13810	13810	13810	13810	1
331	20230613	151700	354508430	13810	13810	13810	13800	449
332	20230613	151600	348311060	13810	13800	13810	13800	16
333	20230613	151500	348090160	13830	13800	13830	13800	28
334	20230613	151400	347703730	13830	13830	13830	13830	11
335	20230613	151300	347551600	13830	13800	13830	13800	721
336	20230613	151200	337581440	13800	13800	13800	13800	0
337	20230613	151100	337581440	13800	13780	13800	13780	415
338	20230613	151000	331858730	13770	13770	13770	13770	21
339	20230613	150900	331569560	13780	13790	13790	13780	265
340	20230613	150800	327917740	13790	13810	13810	13790	559
341	20230613	150700	320198490	13810	13810	13810	13810	4
342	20230613	150600	320143250	13810	13820	13830	13810	446
343	20230613	150500	313977290	13820	13830	13830	13820	96
344	20230613	150400	312649990	13820	13820	13830	13820	38
345	20230613	150300	312124550	13820	13830	13830	13820	118
346	20230613	150200	310492740	13820	13820	13820	13820	0
347	20230613	150100	310492740	13820	13820	13820	13820	226
348	20230613	150000	307369420	13820	13820	13820	13810	164
349	20230613	145900	305102990	13820	13820	13820	13820	134
350	20230613	145800	303251110	13820	13820	13820	13820	37
351	20230613	145700	302739770	13810	13810	13810	13810	0
352	20230613	145600	302739770	13810	13810	13810	13810	306
353	20230613	145500	298513910	13810	13810	13810	13810	73
354	20230613	145400	297505780	13810	13810	13810	13810	37
355	20230613	145300	296994810	13810	13810	13810	13810	356
356	20230613	145200	292078450	13810	13810	13810	13810	37
357	20230613	145100	291567480	13810	13800	13810	13800	9
358	20230613	145000	291443200	13800	13800	13800	13800	4
359	20230613	144900	291388000	13800	13790	13800	13790	128
360	20230613	144800	289621610	13790	13790	13790	13790	0
361	20230613	144700	289621610	13790	13790	13790	13790	36
362	20230613	144600	289125170	13800	13800	13800	13800	8
363	20230613	144500	289014770	13790	13790	13790	13790	0
364	20230613	144400	289014770	13790	13790	13790	13790	0
365	20230613	144300	289014770	13790	13790	13800	13790	748
366	20230613	144200	278695040	13780	13780	13790	13780	27
367	20230613	144100	278322740	13780	13780	13780	13780	2
368	20230613	144000	278295180	13780	13790	13790	13780	54
369	20230613	143900	277550560	13780	13780	13780	13780	0
370	20230613	143800	277550560	13780	13780	13780	13780	58
371	20230613	143700	276751320	13780	13780	13780	13780	0
372	20230613	143600	276751320	13780	13780	13780	13780	0
373	20230613	143500	276751320	13780	13780	13780	13780	18
374	20230613	143400	276503280	13780	13780	13780	13780	0
375	20230613	143300	276503280	13780	13770	13780	13770	142
376	20230613	143200	274546940	13780	13780	13780	13780	0
377	20230613	143100	274546940	13780	13780	13780	13780	0
378	20230613	143000	274546940	13780	13780	13780	13780	100
379	20230613	142900	273168940	13770	13780	13780	13770	4
380	20230613	142800	273113840	13780	13780	13780	13780	0
381	20230613	142700	273113840	13780	13780	13780	13780	15
382	20230613	142600	272907140	13780	13780	13780	13780	0
383	20230613	142500	272907140	13780	13780	13780	13780	100
384	20230613	142400	271529140	13770	13770	13770	13770	65
385	20230613	142300	270634090	13770	13770	13770	13770	1
386	20230613	142200	270620320	13770	13770	13770	13770	0
387	20230613	142100	270620320	13770	13770	13770	13770	0
388	20230613	142000	270620320	13770	13770	13770	13770	0
389	20230613	141900	270620320	13770	13770	13770	13770	44
390	20230613	141800	270014440	13770	13770	13770	13770	0
391	20230613	141700	270014440	13770	13780	13780	13770	66
392	20230613	141600	269105010	13780	13780	13780	13780	80
393	20230613	141500	268002610	13780	13780	13780	13780	8
394	20230613	141400	267892370	13780	13770	13780	13770	12
395	20230613	141300	267727120	13770	13770	13770	13770	48
396	20230613	141200	267066160	13770	13770	13770	13770	4
397	20230613	141100	267011080	13770	13770	13770	13770	30
398	20230613	141000	266597980	13770	13770	13770	13770	891
399	20230613	140900	254328910	13780	13780	13780	13780	100
400	20230613	140800	252950910	13770	13770	13770	13770	0
401	20230613	140700	252950910	13770	13770	13770	13770	1
402	20230613	140600	252937140	13780	13780	13780	13780	467
403	20230613	140500	246501880	13790	13790	13790	13790	1
404	20230613	140400	246488090	13780	13790	13790	13780	129
405	20230613	140300	244709470	13780	13780	13780	13780	0
406	20230613	140200	244709470	13780	13780	13780	13780	0
407	20230613	140100	244709470	13780	13780	13780	13780	37
408	20230613	140000	244199610	13790	13790	13790	13790	108
409	20230613	135900	242710290	13790	13790	13790	13790	336
410	20230613	135800	238076850	13790	13790	13790	13790	21
411	20230613	135700	237787260	13800	13800	13800	13800	0
412	20230613	135600	237787260	13800	13800	13800	13800	4
413	20230613	135500	237732060	13790	13790	13790	13790	1
414	20230613	135400	237718270	13800	13800	13800	13800	0
415	20230613	135300	237718270	13800	13800	13800	13800	0
416	20230613	135200	237718270	13800	13790	13800	13790	144
417	20230613	135100	235731080	13790	13790	13790	13790	0
418	20230613	135000	235731080	13790	13790	13790	13790	0
419	20230613	134900	235731080	13790	13790	13790	13790	11
420	20230613	134800	235579390	13790	13800	13800	13790	29
421	20230613	134700	235179440	13800	13800	13800	13800	8
422	20230613	134600	235069040	13800	13790	13800	13790	2
423	20230613	134500	235041450	13800	13800	13800	13800	0
424	20230613	134400	235041450	13800	13800	13800	13800	321
425	20230613	134300	230611650	13790	13790	13790	13790	0
426	20230613	134200	230611650	13790	13790	13790	13790	1
427	20230613	134100	230597860	13790	13790	13790	13790	0
428	20230613	134000	230597860	13790	13790	13790	13790	0
429	20230613	133900	230597860	13790	13800	13800	13790	6
430	20230613	133800	230515070	13800	13790	13800	13790	14
431	20230613	133700	230321910	13790	13790	13790	13790	0
432	20230613	133600	230321910	13790	13790	13790	13790	1
433	20230613	133500	230308120	13800	13800	13800	13800	0
434	20230613	133400	230308120	13800	13800	13800	13800	0
435	20230613	133300	230308120	13800	13800	13800	13800	16
436	20230613	133200	230087320	13800	13800	13800	13800	30
437	20230613	133100	229673320	13800	13800	13800	13800	0
438	20230613	133000	229673320	13800	13800	13800	13800	0
439	20230613	132900	229673320	13800	13800	13800	13800	0
440	20230613	132800	229673320	13800	13800	13800	13800	1
441	20230613	132700	229659520	13800	13800	13800	13800	0
442	20230613	132600	229659520	13800	13790	13800	13790	1309
443	20230613	132500	211601850	13790	13790	13790	13790	0
444	20230613	132400	211601850	13790	13790	13790	13790	0
445	20230613	132300	211601850	13790	13790	13790	13790	0
446	20230613	132200	211601850	13790	13790	13790	13790	200
447	20230613	132100	208843850	13790	13790	13790	13790	37
448	20230613	132000	208333620	13790	13790	13790	13790	0
449	20230613	131900	208333620	13790	13780	13790	13780	601
450	20230613	131800	200045840	13780	13780	13780	13770	201
451	20230613	131700	197276070	13780	13780	13780	13780	0
452	20230613	131600	197276070	13780	13780	13780	13780	100
453	20230613	131500	195898070	13780	13780	13780	13780	0
454	20230613	131400	195898070	13780	13780	13780	13780	10
455	20230613	131300	195760270	13780	13780	13780	13780	0
456	20230613	131200	195760270	13780	13780	13780	13780	4
457	20230613	131100	195705150	13780	13780	13780	13780	500
458	20230613	131000	188815150	13770	13770	13770	13770	4
459	20230613	130900	188760070	13770	13770	13770	13770	1
460	20230613	130800	188746300	13770	13770	13770	13770	4
461	20230613	130700	188691220	13770	13780	13780	13770	5
462	20230613	130600	188622340	13770	13770	13770	13770	7
463	20230613	130500	188525950	13770	13770	13770	13770	49
464	20230613	130400	187851220	13770	13770	13770	13770	8
465	20230613	130300	187741060	13770	13770	13770	13770	4
466	20230613	130200	187685980	13770	13770	13770	13770	211
467	20230613	130100	184780510	13770	13770	13770	13770	8
468	20230613	130000	184670350	13770	13770	13770	13770	0
469	20230613	125900	184670350	13770	13770	13770	13770	1
470	20230613	125800	184656580	13780	13780	13780	13780	10
471	20230613	125700	184518780	13780	13780	13780	13780	1
472	20230613	125600	184505000	13770	13770	13770	13770	5
473	20230613	125500	184436150	13770	13770	13770	13770	0
474	20230613	125400	184436150	13770	13770	13770	13770	0
475	20230613	125300	184436150	13770	13770	13770	13770	21
476	20230613	125200	184146980	13770	13770	13770	13770	0
477	20230613	125100	184146980	13770	13770	13770	13770	36
478	20230613	125000	183651260	13770	13770	13770	13770	1
479	20230613	124900	183637490	13770	13770	13770	13770	0
480	20230613	124800	183637490	13770	13770	13770	13770	0
481	20230613	124700	183637490	13770	13770	13770	13770	0
482	20230613	124600	183637490	13770	13770	13770	13770	51
483	20230613	124500	182935220	13780	13780	13780	13780	4
484	20230613	124400	182880100	13780	13780	13780	13780	0
485	20230613	124300	182880100	13780	13780	13780	13780	0
486	20230613	124200	182880100	13780	13780	13780	13780	30
487	20230613	124100	182466700	13780	13780	13780	13780	0
488	20230613	124000	182466700	13780	13780	13780	13780	1
489	20230613	123900	182452920	13780	13780	13780	13780	401
490	20230613	123800	176927140	13770	13770	13770	13770	31
491	20230613	123700	176500270	13770	13770	13770	13770	0
492	20230613	123600	176500270	13770	13770	13770	13770	0
493	20230613	123500	176500270	13770	13770	13770	13770	0
494	20230613	123400	176500270	13770	13770	13770	13770	1
495	20230613	123300	176486500	13770	13770	13770	13770	0
496	20230613	123200	176486500	13770	13770	13770	13770	48
497	20230613	123100	175825540	13770	13770	13770	13770	0
498	20230613	123000	175825540	13770	13770	13770	13770	0
499	20230613	122900	175825540	13770	13770	13770	13770	0
500	20230613	122800	175825540	13770	13770	13770	13770	29
501	20230613	122700	175426210	13770	13770	13770	13770	101
502	20230613	122600	174035440	13770	13770	13770	13770	50
503	20230613	122500	173346940	13770	13760	13770	13760	6
504	20230613	122400	173264370	13760	13760	13760	13760	0
505	20230613	122300	173264370	13760	13770	13770	13760	30
506	20230613	122200	172851280	13760	13760	13760	13760	0
507	20230613	122100	172851280	13760	13760	13760	13760	8
508	20230613	122000	172741200	13760	13760	13760	13760	1
509	20230613	121900	172727440	13770	13770	13770	13770	1
510	20230613	121800	172713670	13770	13770	13770	13770	1
511	20230613	121700	172699900	13770	13770	13770	13770	29
512	20230613	121600	172300570	13770	13770	13770	13770	1
513	20230613	121500	172286800	13750	13760	13760	13750	215
514	20230613	121400	169329960	13770	13770	13770	13770	0
515	20230613	121300	169329960	13770	13770	13770	13770	9
516	20230613	121200	169206030	13770	13770	13770	13770	19
517	20230613	121100	168944400	13770	13770	13770	13770	305
518	20230613	121000	164744550	13770	13770	13770	13770	95
519	20230613	120900	163436400	13770	13760	13770	13760	5
520	20230613	120800	163367590	13760	13760	13760	13760	4
521	20230613	120700	163312550	13760	13760	13760	13760	0
522	20230613	120600	163312550	13760	13760	13770	13760	31
523	20230613	120500	162885700	13770	13770	13770	13770	0
524	20230613	120400	162885700	13770	13770	13770	13770	2
525	20230613	120300	162858160	13760	13760	13760	13760	0
526	20230613	120200	162858160	13760	13760	13760	13760	2
527	20230613	120100	162830640	13760	13770	13780	13760	238
528	20230613	120000	159552680	13770	13770	13770	13770	10
529	20230613	115900	159414980	13760	13760	13760	13760	0
530	20230613	115800	159414980	13760	13760	13760	13760	32
531	20230613	115700	158974660	13760	13760	13760	13760	4
532	20230613	115600	158919620	13760	13760	13760	13760	4
533	20230613	115500	158864580	13760	13760	13760	13760	29
534	20230613	115400	158465540	13760	13760	13760	13760	4
535	20230613	115300	158410500	13760	13760	13760	13760	0
536	20230613	115200	158410500	13760	13750	13760	13750	109
537	20230613	115100	156911710	13760	13760	13760	13760	1
538	20230613	115000	156897950	13760	13760	13770	13750	1063
539	20230613	114900	142280060	13750	13760	13760	13750	65
540	20230613	114800	141385670	13760	13760	13760	13760	505
541	20230613	114700	134436870	13760	13760	13760	13760	4
542	20230613	114600	134381830	13750	13750	13750	13750	1
543	20230613	114500	134368080	13760	13750	13760	13750	37
544	20230613	114400	133859010	13750	13750	13750	13750	134
545	20230613	114300	132016510	13760	13750	13760	13750	5
546	20230613	114200	131947720	13760	13760	13760	13760	22
547	20230613	114100	131645000	13760	13760	13760	13760	17
548	20230613	114000	131411080	13750	13760	13760	13750	5
549	20230613	113900	131342290	13760	13760	13760	13760	29
550	20230613	113800	130943250	13760	13770	13770	13760	160
551	20230613	113700	128741610	13770	13770	13770	13770	0
552	20230613	113600	128741610	13770	13770	13770	13770	4
553	20230613	113500	128686530	13770	13770	13770	13770	0
554	20230613	113400	128686530	13770	13760	13770	13760	34
555	20230613	113300	128218360	13770	13770	13770	13770	0
556	20230613	113200	128218360	13770	13770	13770	13770	5
557	20230613	113100	128149510	13770	13770	13770	13770	14
558	20230613	113000	127956730	13780	13780	13780	13780	0
559	20230613	112900	127956730	13780	13770	13780	13770	104
560	20230613	112800	126523750	13770	13770	13770	13770	29
561	20230613	112700	126124420	13760	13760	13770	13760	14
562	20230613	112600	125931740	13760	13760	13760	13760	0
563	20230613	112500	125931740	13760	13770	13780	13760	19
564	20230613	112400	125670100	13770	13770	13770	13770	14
565	20230613	112300	125477320	13780	13770	13780	13760	17
566	20230613	112200	125243230	13770	13770	13770	13770	9
567	20230613	112100	125119300	13780	13770	13780	13770	100
568	20230613	112000	123741460	13770	13770	13770	13770	4
569	20230613	111900	123686380	13770	13770	13770	13770	9
570	20230613	111800	123562450	13770	13770	13780	13770	23
571	20230613	111700	123245700	13780	13780	13780	13780	0
572	20230613	111600	123245700	13780	13770	13780	13770	510
573	20230613	111500	116219610	13760	13760	13760	13760	1
574	20230613	111400	116205850	13770	13770	13770	13770	4
575	20230613	111300	116150770	13770	13770	13770	13770	4
576	20230613	111200	116095690	13770	13780	13780	13770	143
577	20230613	111100	114126550	13780	13780	13780	13780	4
578	20230613	111000	114071430	13780	13780	13780	13780	0
579	20230613	110900	114071430	13780	13780	13780	13780	4
580	20230613	110800	114016310	13780	13780	13780	13780	0
581	20230613	110700	114016310	13780	13780	13780	13780	4
582	20230613	110600	113961190	13770	13770	13770	13770	24
583	20230613	110500	113630710	13780	13780	13780	13780	4
584	20230613	110400	113575590	13770	13770	13770	13770	12
585	20230613	110300	113410350	13770	13770	13770	13770	5
586	20230613	110200	113341500	13770	13770	13780	13770	19
587	20230613	110100	113079830	13770	13770	13770	13770	62
588	20230613	110000	112226090	13770	13770	13770	13770	4
589	20230613	105900	112171010	13770	13770	13770	13770	0
590	20230613	105800	112171010	13770	13770	13770	13770	4
591	20230613	105700	112115930	13770	13770	13770	13770	11
592	20230613	105600	111964460	13760	13760	13760	13760	0
593	20230613	105500	111964460	13760	13750	13760	13750	75
594	20230613	105400	110932890	13750	13760	13760	13750	21
595	20230613	105300	110644030	13760	13760	13760	13760	4
596	20230613	105200	110588990	13760	13760	13760	13760	150
597	20230613	105100	108524990	13760	13750	13760	13750	6
598	20230613	105000	108442440	13760	13760	13760	13760	0
599	20230613	104900	108442440	13760	13760	13760	13760	4
600	20230613	104800	108387400	13760	13750	13760	13750	8
601	20230613	104700	108277330	13760	13760	13760	13760	8
602	20230613	104600	108167250	13760	13760	13760	13760	4
603	20230613	104500	108112210	13760	13760	13760	13760	1
604	20230613	104400	108098450	13760	13760	13760	13760	4
605	20230613	104300	108043410	13760	13760	13760	13760	0
606	20230613	104200	108043410	13760	13760	13760	13760	4
607	20230613	104100	107988370	13750	13750	13750	13750	2
608	20230613	104000	107960870	13760	13760	13760	13760	92
609	20230613	103900	106694950	13770	13770	13770	13770	14
610	20230613	103800	106502170	13760	13760	13760	13760	1
611	20230613	103700	106488410	13770	13770	13770	13770	5
612	20230613	103600	106419560	13760	13760	13760	13760	29
613	20230613	103500	106020520	13760	13760	13760	13760	4
614	20230613	103400	105965480	13750	13750	13750	13750	0
615	20230613	103300	105965480	13750	13780	13780	13750	96
616	20230613	103200	104645450	13750	13750	13750	13750	0
617	20230613	103100	104645450	13750	13750	13780	13750	55
618	20230613	103000	103888170	13750	13760	13760	13750	507
619	20230613	102900	96916870	13760	13760	13760	13760	40
620	20230613	102800	96366470	13760	13760	13760	13760	4
621	20230613	102700	96311430	13750	13750	13750	13750	45
622	20230613	102600	95692680	13750	13760	13760	13750	75
623	20230613	102500	94660690	13760	13760	13760	13760	0
624	20230613	102400	94660690	13760	13760	13760	13760	4
625	20230613	102300	94605650	13750	13750	13750	13750	6
626	20230613	102200	94523150	13760	13760	13760	13760	11
627	20230613	102100	94371790	13760	13760	13760	13760	5
628	20230613	102000	94302990	13760	13760	13760	13760	0
629	20230613	101900	94302990	13760	13760	13760	13760	4
630	20230613	101800	94247950	13760	13750	13760	13750	16
631	20230613	101700	94027940	13750	13770	13770	13750	882
632	20230613	101600	81893800	13770	13770	13770	13770	100
633	20230613	101500	80516800	13770	13770	13770	13770	4
634	20230613	101400	80461720	13770	13770	13770	13770	5
635	20230613	101300	80392870	13770	13770	13770	13770	0
636	20230613	101200	80392870	13770	13770	13770	13770	44
637	20230613	101100	79786990	13760	13760	13760	13760	0
638	20230613	101000	79786990	13760	13770	13770	13760	24
639	20230613	100900	79456710	13760	13770	13770	13760	341
640	20230613	100800	74763150	13770	13760	13770	13760	5
641	20230613	100700	74694310	13760	13760	13760	13760	0
642	20230613	100600	74694310	13760	13770	13770	13760	5
643	20230613	100500	74625470	13760	13770	13770	13760	5
644	20230613	100400	74556630	13770	13770	13770	13770	0
645	20230613	100300	74556630	13770	13770	13770	13760	64
646	20230613	100200	73675450	13770	13770	13770	13770	0
647	20230613	100100	73675450	13770	13770	13770	13770	4
648	20230613	100000	73620370	13770	13770	13770	13770	1
649	20230613	095900	73606600	13770	13770	13770	13770	4
650	20230613	095800	73551520	13760	13760	13760	13760	0
651	20230613	095700	73551520	13760	13780	13780	13760	450
652	20230613	095600	67353480	13780	13790	13790	13780	24
653	20230613	095500	67022720	13780	13780	13790	13780	53
654	20230613	095400	66292030	13790	13790	13790	13780	22
655	20230613	095300	65988800	13780	13780	13780	13780	174
656	20230613	095200	63591080	13790	13790	13790	13790	4
657	20230613	095100	63535920	13780	13790	13790	13780	375
658	20230613	095000	58367410	13790	13790	13790	13790	22
659	20230613	094900	58064030	13790	13790	13790	13790	0
660	20230613	094800	58064030	13790	13790	13790	13790	5
661	20230613	094700	57995080	13790	13790	13790	13790	14
662	20230613	094600	57802020	13790	13790	13790	13790	20
663	20230613	094500	57526220	13790	13790	13790	13790	4
664	20230613	094400	57471060	13780	13780	13780	13780	1
665	20230613	094300	57457280	13790	13790	13790	13790	4
666	20230613	094200	57402120	13790	13790	13790	13790	0
667	20230613	094100	57402120	13790	13790	13790	13790	4
668	20230613	094000	57346960	13790	13790	13790	13790	0
669	20230613	093900	57346960	13790	13790	13790	13790	4
670	20230613	093800	57291800	13780	13790	13790	13780	65
671	20230613	093700	56395460	13790	13780	13790	13780	8
672	20230613	093600	56285210	13780	13780	13780	13780	18
673	20230613	093500	56037170	13780	13790	13790	13780	9
674	20230613	093400	55913080	13780	13770	13780	13770	67
675	20230613	093300	54989830	13770	13780	13780	13770	10
676	20230613	093200	54852050	13780	13780	13780	13780	25
677	20230613	093100	54507550	13780	13780	13780	13780	328
678	20230613	093000	49987710	13790	13790	13790	13790	21
679	20230613	092900	49698120	13790	13790	13790	13790	10
680	20230613	092800	49560220	13790	13790	13790	13790	1
681	20230613	092700	49546430	13790	13790	13790	13790	51
682	20230613	092600	48843140	13790	13790	13790	13790	50
683	20230613	092500	48153640	13780	13780	13780	13770	188
684	20230613	092400	45563380	13780	13790	13790	13780	103
685	20230613	092300	44143520	13790	13780	13790	13780	35
686	20230613	092200	43661170	13790	13790	13790	13790	4
687	20230613	092100	43606010	13790	13770	13790	13770	751
688	20230613	092000	33258380	13770	13770	13770	13770	6
689	20230613	091900	33175760	13770	13770	13770	13770	1
690	20230613	091800	33161990	13770	13770	13770	13770	4
691	20230613	091700	33106910	13770	13770	13770	13770	0
692	20230613	091600	33106910	13770	13770	13770	13770	33
693	20230613	091500	32652500	13770	13770	13770	13770	0
694	20230613	091400	32652500	13770	13770	13770	13770	6
695	20230613	091300	32569880	13770	13770	13770	13770	8
696	20230613	091200	32459720	13760	13760	13760	13760	0
697	20230613	091100	32459720	13760	13760	13760	13760	140
698	20230613	091000	30533320	13770	13770	13770	13770	17
699	20230613	090900	30299230	13760	13770	13770	13760	113
700	20230613	090800	28744340	13780	13780	13780	13780	169
701	20230613	090700	26415520	13780	13780	13780	13760	99
702	20230613	090600	25051480	13780	13780	13780	13780	1500
703	20230613	090500	4381480	13780	13780	13780	13780	19
704	20230613	090400	4119660	13770	13780	13780	13770	38
705	20230613	090300	3596150	13780	13780	13780	13780	19
706	20230613	090200	3334330	13780	13780	13780	13780	152
707	20230613	090100	1239770	13780	13770	13780	13770	82
708	20230613	090000	109840	13730	13730	13730	13730	8