KissMeData/003540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200000	799521200	13630	13630	13630	13630	1568
3	20230607	195900	799521200	13630	13630	13630	13630	0
4	20230607	195800	799521200	13630	13630	13630	13630	0
5	20230607	195700	799521200	13630	13630	13630	13630	0
6	20230607	195600	799521200	13630	13630	13630	13630	0
7	20230607	195500	799521200	13630	13630	13630	13630	0
8	20230607	195400	799521200	13630	13630	13630	13630	0
9	20230607	195300	799521200	13630	13630	13630	13630	0
10	20230607	195200	799521200	13630	13630	13630	13630	0
11	20230607	195100	799521200	13630	13630	13630	13630	0
12	20230607	195000	799521200	13630	13630	13630	13630	0
13	20230607	194900	799521200	13630	13630	13630	13630	0
14	20230607	194800	799521200	13630	13630	13630	13630	0
15	20230607	194700	799521200	13630	13630	13630	13630	0
16	20230607	194600	799521200	13630	13630	13630	13630	0
17	20230607	194500	799521200	13630	13630	13630	13630	0
18	20230607	194400	799521200	13630	13630	13630	13630	0
19	20230607	194300	799521200	13630	13630	13630	13630	0
20	20230607	194200	799521200	13630	13630	13630	13630	0
21	20230607	194100	799521200	13630	13630	13630	13630	0
22	20230607	194000	799521200	13630	13630	13630	13630	0
23	20230607	193900	799521200	13630	13630	13630	13630	0
24	20230607	193800	799521200	13630	13630	13630	13630	0
25	20230607	193700	799521200	13630	13630	13630	13630	0
26	20230607	193600	799521200	13630	13630	13630	13630	0
27	20230607	193500	799521200	13630	13630	13630	13630	0
28	20230607	193400	799521200	13630	13630	13630	13630	0
29	20230607	193300	799521200	13630	13630	13630	13630	0
30	20230607	193200	799521200	13630	13630	13630	13630	0
31	20230607	193100	799521200	13630	13630	13630	13630	0
32	20230607	193000	799521200	13630	13630	13630	13630	1568
33	20230607	192900	799521200	13630	13630	13630	13630	0
34	20230607	192800	799521200	13630	13630	13630	13630	0
35	20230607	192700	799521200	13630	13630	13630	13630	0
36	20230607	192600	799521200	13630	13630	13630	13630	0
37	20230607	192500	799521200	13630	13630	13630	13630	0
38	20230607	192400	799521200	13630	13630	13630	13630	0
39	20230607	192300	799521200	13630	13630	13630	13630	0
40	20230607	192200	799521200	13630	13630	13630	13630	0
41	20230607	192100	799521200	13630	13630	13630	13630	0
42	20230607	192000	799521200	13630	13630	13630	13630	0
43	20230607	191900	799521200	13630	13630	13630	13630	0
44	20230607	191800	799521200	13630	13630	13630	13630	0
45	20230607	191700	799521200	13630	13630	13630	13630	0
46	20230607	191600	799521200	13630	13630	13630	13630	0
47	20230607	191500	799521200	13630	13630	13630	13630	0
48	20230607	191400	799521200	13630	13630	13630	13630	0
49	20230607	191300	799521200	13630	13630	13630	13630	0
50	20230607	191200	799521200	13630	13630	13630	13630	0
51	20230607	191100	799521200	13630	13630	13630	13630	0
52	20230607	191000	799521200	13630	13630	13630	13630	0
53	20230607	190900	799521200	13630	13630	13630	13630	0
54	20230607	190800	799521200	13630	13630	13630	13630	0
55	20230607	190700	799521200	13630	13630	13630	13630	0
56	20230607	190600	799521200	13630	13630	13630	13630	0
57	20230607	190500	799521200	13630	13630	13630	13630	0
58	20230607	190400	799521200	13630	13630	13630	13630	0
59	20230607	190300	799521200	13630	13630	13630	13630	0
60	20230607	190200	799521200	13630	13630	13630	13630	0
61	20230607	190100	799521200	13630	13630	13630	13630	0
62	20230607	190000	799521200	13630	13630	13630	13630	1568
63	20230607	185900	799521200	13630	13630	13630	13630	0
64	20230607	185800	799521200	13630	13630	13630	13630	0
65	20230607	185700	799521200	13630	13630	13630	13630	0
66	20230607	185600	799521200	13630	13630	13630	13630	0
67	20230607	185500	799521200	13630	13630	13630	13630	0
68	20230607	185400	799521200	13630	13630	13630	13630	0
69	20230607	185300	799521200	13630	13630	13630	13630	0
70	20230607	185200	799521200	13630	13630	13630	13630	0
71	20230607	185100	799521200	13630	13630	13630	13630	0
72	20230607	185000	799521200	13630	13630	13630	13630	0
73	20230607	184900	799521200	13630	13630	13630	13630	0
74	20230607	184800	799521200	13630	13630	13630	13630	0
75	20230607	184700	799521200	13630	13630	13630	13630	0
76	20230607	184600	799521200	13630	13630	13630	13630	0
77	20230607	184500	799521200	13630	13630	13630	13630	0
78	20230607	184400	799521200	13630	13630	13630	13630	0
79	20230607	184300	799521200	13630	13630	13630	13630	0
80	20230607	184200	799521200	13630	13630	13630	13630	0
81	20230607	184100	799521200	13630	13630	13630	13630	0
82	20230607	184000	799521200	13630	13630	13630	13630	0
83	20230607	183900	799521200	13630	13630	13630	13630	0
84	20230607	183800	799521200	13630	13630	13630	13630	0
85	20230607	183700	799521200	13630	13630	13630	13630	0
86	20230607	183600	799521200	13630	13630	13630	13630	0
87	20230607	183500	799521200	13630	13630	13630	13630	0
88	20230607	183400	799521200	13630	13630	13630	13630	0
89	20230607	183300	799521200	13630	13630	13630	13630	0
90	20230607	183200	799521200	13630	13630	13630	13630	0
91	20230607	183100	799521200	13630	13630	13630	13630	0
92	20230607	183000	799521200	13630	13630	13630	13630	1568
93	20230607	182900	799521200	13630	13630	13630	13630	0
94	20230607	182800	799521200	13630	13630	13630	13630	0
95	20230607	182700	799521200	13630	13630	13630	13630	0
96	20230607	182600	799521200	13630	13630	13630	13630	0
97	20230607	182500	799521200	13630	13630	13630	13630	0
98	20230607	182400	799521200	13630	13630	13630	13630	0
99	20230607	182300	799521200	13630	13630	13630	13630	0
100	20230607	182200	799521200	13630	13630	13630	13630	0
101	20230607	182100	799521200	13630	13630	13630	13630	0
102	20230607	182000	799521200	13630	13630	13630	13630	0
103	20230607	181900	799521200	13630	13630	13630	13630	0
104	20230607	181800	799521200	13630	13630	13630	13630	0
105	20230607	181700	799521200	13630	13630	13630	13630	0
106	20230607	181600	799521200	13630	13630	13630	13630	0
107	20230607	181500	799521200	13630	13630	13630	13630	0
108	20230607	181400	799521200	13630	13630	13630	13630	0
109	20230607	181300	799521200	13630	13630	13630	13630	0
110	20230607	181200	799521200	13630	13630	13630	13630	0
111	20230607	181100	799521200	13630	13630	13630	13630	0
112	20230607	181000	799521200	13630	13630	13630	13630	0
113	20230607	180900	799521200	13630	13630	13630	13630	0
114	20230607	180800	799521200	13630	13630	13630	13630	0
115	20230607	180700	799521200	13630	13630	13630	13630	0
116	20230607	180600	799521200	13630	13630	13630	13630	0
117	20230607	180500	799521200	13630	13630	13630	13630	0
118	20230607	180400	799521200	13630	13630	13630	13630	0
119	20230607	180300	799521200	13630	13630	13630	13630	0
120	20230607	180200	799521200	13630	13630	13630	13630	0
121	20230607	180100	799521200	13630	13630	13630	13630	0
122	20230607	180000	799521200	13630	13630	13630	13630	1568
123	20230607	175900	799521200	13630	13630	13630	13630	0
124	20230607	175800	799521200	13630	13630	13630	13630	0
125	20230607	175700	799521200	13630	13630	13630	13630	0
126	20230607	175600	799521200	13630	13630	13630	13630	0
127	20230607	175500	799521200	13630	13630	13630	13630	0
128	20230607	175400	799521200	13630	13630	13630	13630	0
129	20230607	175300	799521200	13630	13630	13630	13630	0
130	20230607	175200	799521200	13630	13630	13630	13630	0
131	20230607	175100	799521200	13630	13630	13630	13630	0
132	20230607	175000	799521200	13630	13630	13630	13630	0
133	20230607	174900	799521200	13630	13630	13630	13630	0
134	20230607	174800	799521200	13630	13630	13630	13630	0
135	20230607	174700	799521200	13630	13630	13630	13630	0
136	20230607	174600	799521200	13630	13630	13630	13630	0
137	20230607	174500	799521200	13630	13630	13630	13630	0
138	20230607	174400	799521200	13630	13630	13630	13630	0
139	20230607	174300	799521200	13630	13630	13630	13630	0
140	20230607	174200	799521200	13630	13630	13630	13630	0
141	20230607	174100	799521200	13630	13630	13630	13630	0
142	20230607	174000	799521200	13630	13630	13630	13630	0
143	20230607	173900	799521200	13630	13630	13630	13630	0
144	20230607	173800	799521200	13630	13630	13630	13630	0
145	20230607	173700	799521200	13630	13630	13630	13630	0
146	20230607	173600	799521200	13630	13630	13630	13630	0
147	20230607	173500	799521200	13630	13630	13630	13630	0
148	20230607	173400	799521200	13630	13630	13630	13630	0
149	20230607	173300	799521200	13630	13630	13630	13630	0
150	20230607	173200	799521200	13630	13630	13630	13630	0
151	20230607	173100	799521200	13630	13630	13630	13630	0
152	20230607	173000	799521200	13630	13630	13630	13630	1568
153	20230607	172900	799521200	13630	13630	13630	13630	0
154	20230607	172800	799521200	13630	13630	13630	13630	0
155	20230607	172700	799521200	13630	13630	13630	13630	0
156	20230607	172600	799521200	13630	13630	13630	13630	0
157	20230607	172500	799521200	13630	13630	13630	13630	0
158	20230607	172400	799521200	13630	13630	13630	13630	0
159	20230607	172300	799521200	13630	13630	13630	13630	0
160	20230607	172200	799521200	13630	13630	13630	13630	0
161	20230607	172100	799521200	13630	13630	13630	13630	0
162	20230607	172000	799521200	13630	13630	13630	13630	0
163	20230607	171900	799521200	13630	13630	13630	13630	0
164	20230607	171800	799521200	13630	13630	13630	13630	0
165	20230607	171700	799521200	13630	13630	13630	13630	0
166	20230607	171600	799521200	13630	13630	13630	13630	0
167	20230607	171500	799521200	13630	13630	13630	13630	0
168	20230607	171400	799521200	13630	13630	13630	13630	0
169	20230607	171300	799521200	13630	13630	13630	13630	0
170	20230607	171200	799521200	13630	13630	13630	13630	0
171	20230607	171100	799521200	13630	13630	13630	13630	0
172	20230607	171000	799521200	13630	13630	13630	13630	0
173	20230607	170900	799521200	13630	13630	13630	13630	0
174	20230607	170800	799521200	13630	13630	13630	13630	0
175	20230607	170700	799521200	13630	13630	13630	13630	0
176	20230607	170600	799521200	13630	13630	13630	13630	0
177	20230607	170500	799521200	13630	13630	13630	13630	0
178	20230607	170400	799521200	13630	13630	13630	13630	0
179	20230607	170300	799521200	13630	13630	13630	13630	0
180	20230607	170200	799521200	13630	13630	13630	13630	0
181	20230607	170100	799521200	13630	13630	13630	13630	0
182	20230607	170000	799521200	13630	13630	13630	13630	1568
183	20230607	165900	799521200	13630	13630	13630	13630	0
184	20230607	165800	799521200	13630	13630	13630	13630	0
185	20230607	165700	799521200	13630	13630	13630	13630	0
186	20230607	165600	799521200	13630	13630	13630	13630	0
187	20230607	165500	799521200	13630	13630	13630	13630	0
188	20230607	165400	799521200	13630	13630	13630	13630	0
189	20230607	165300	799521200	13630	13630	13630	13630	0
190	20230607	165200	799521200	13630	13630	13630	13630	0
191	20230607	165100	799521200	13630	13630	13630	13630	0
192	20230607	165000	799521200	13630	13630	13630	13630	0
193	20230607	164900	799521200	13630	13630	13630	13630	0
194	20230607	164800	799521200	13630	13630	13630	13630	0
195	20230607	164700	799521200	13630	13630	13630	13630	0
196	20230607	164600	799521200	13630	13630	13630	13630	0
197	20230607	164500	799521200	13630	13630	13630	13630	0
198	20230607	164400	799521200	13630	13630	13630	13630	0
199	20230607	164300	799521200	13630	13630	13630	13630	0
200	20230607	164200	799521200	13630	13630	13630	13630	0
201	20230607	164100	799521200	13630	13630	13630	13630	0
202	20230607	164000	799521200	13630	13630	13630	13630	0
203	20230607	163900	799521200	13630	13630	13630	13630	0
204	20230607	163800	799521200	13630	13630	13630	13630	0
205	20230607	163700	799521200	13630	13630	13630	13630	0
206	20230607	163600	799521200	13630	13630	13630	13630	0
207	20230607	163500	799521200	13630	13630	13630	13630	0
208	20230607	163400	799521200	13630	13630	13630	13630	0
209	20230607	163300	799521200	13630	13630	13630	13630	0
210	20230607	163200	799521200	13630	13630	13630	13630	0
211	20230607	163100	799521200	13630	13630	13630	13630	0
212	20230607	163000	799521200	13630	13630	13630	13630	1568
213	20230607	162900	799521200	13630	13630	13630	13630	0
214	20230607	162800	799521200	13630	13630	13630	13630	0
215	20230607	162700	799521200	13630	13630	13630	13630	0
216	20230607	162600	799521200	13630	13630	13630	13630	0
217	20230607	162500	799521200	13630	13630	13630	13630	0
218	20230607	162400	799521200	13630	13630	13630	13630	0
219	20230607	162300	799521200	13630	13630	13630	13630	0
220	20230607	162200	799521200	13630	13630	13630	13630	0
221	20230607	162100	799521200	13630	13630	13630	13630	0
222	20230607	162000	799521200	13630	13630	13630	13630	0
223	20230607	161900	799521200	13630	13630	13630	13630	0
224	20230607	161800	799521200	13630	13630	13630	13630	0
225	20230607	161700	799521200	13630	13630	13630	13630	0
226	20230607	161600	799521200	13630	13630	13630	13630	0
227	20230607	161500	799521200	13630	13630	13630	13630	0
228	20230607	161400	799521200	13630	13630	13630	13630	0
229	20230607	161300	799521200	13630	13630	13630	13630	0
230	20230607	161200	799521200	13630	13630	13630	13630	0
231	20230607	161100	799521200	13630	13630	13630	13630	0
232	20230607	161000	799521200	13630	13630	13630	13630	0
233	20230607	160900	799521200	13630	13630	13630	13630	0
234	20230607	160800	799521200	13630	13630	13630	13630	0
235	20230607	160700	799521200	13630	13630	13630	13630	0
236	20230607	160600	799521200	13630	13630	13630	13630	0
237	20230607	160500	799521200	13630	13630	13630	13630	0
238	20230607	160400	799521200	13630	13630	13630	13630	0
239	20230607	160300	799521200	13630	13630	13630	13630	0
240	20230607	160200	799521200	13630	13630	13630	13630	0
241	20230607	160100	799521200	13630	13630	13630	13630	0
242	20230607	160000	799521200	13630	13630	13630	13630	1568
243	20230607	155900	799521200	13630	13630	13630	13630	0
244	20230607	155800	799521200	13630	13630	13630	13630	0
245	20230607	155700	799521200	13630	13630	13630	13630	0
246	20230607	155600	799521200	13630	13630	13630	13630	0
247	20230607	155500	799521200	13630	13630	13630	13630	0
248	20230607	155400	799521200	13630	13630	13630	13630	0
249	20230607	155300	799521200	13630	13630	13630	13630	0
250	20230607	155200	799521200	13630	13630	13630	13630	0
251	20230607	155100	799521200	13630	13630	13630	13630	0
252	20230607	155000	799521200	13630	13630	13630	13630	0
253	20230607	154900	799521200	13630	13630	13630	13630	0
254	20230607	154800	799521200	13630	13630	13630	13630	0
255	20230607	154700	799521200	13630	13630	13630	13630	0
256	20230607	154600	799521200	13630	13630	13630	13630	0
257	20230607	154500	799521200	13630	13630	13630	13630	0
258	20230607	154400	799521200	13630	13630	13630	13630	0
259	20230607	154300	799521200	13630	13630	13630	13630	0
260	20230607	154200	799521200	13630	13630	13630	13630	0
261	20230607	154100	799521200	13630	13630	13630	13630	0
262	20230607	154000	799521200	13630	13630	13630	13630	0
263	20230607	153900	799521200	13630	13630	13630	13630	0
264	20230607	153800	799521200	13630	13630	13630	13630	0
265	20230607	153700	799521200	13630	13630	13630	13630	0
266	20230607	153600	799521200	13630	13630	13630	13630	0
267	20230607	153500	799521200	13630	13630	13630	13630	0
268	20230607	153400	799521200	13630	13630	13630	13630	0
269	20230607	153300	799521200	13630	13630	13630	13630	0
270	20230607	153200	799521200	13630	13630	13630	13630	0
271	20230607	153100	799521200	13630	13630	13630	13630	0
272	20230607	153000	799521200	13630	13630	13630	13630	3136
273	20230607	152900	778149360	13630	13630	13630	13630	0
274	20230607	152800	778149360	13630	13630	13630	13630	0
275	20230607	152700	778149360	13630	13630	13630	13630	0
276	20230607	152600	778149360	13630	13630	13630	13630	0
277	20230607	152500	778149360	13630	13630	13630	13630	0
278	20230607	152400	778149360	13630	13630	13630	13630	0
279	20230607	152300	778149360	13630	13630	13630	13630	0
280	20230607	152200	778149360	13630	13630	13630	13630	0
281	20230607	152100	778149360	13630	13630	13630	13630	0
282	20230607	152000	778149360	13630	13630	13630	13630	0
283	20230607	151900	778149360	13630	13630	13630	13630	0
284	20230607	151800	778149360	13630	13630	13630	13630	31
285	20230607	151700	777726830	13630	13630	13630	13630	103
286	20230607	151600	776322940	13630	13640	13640	13630	16
287	20230607	151500	776104810	13640	13650	13650	13630	134
288	20230607	151400	774277980	13650	13630	13650	13630	39
289	20230607	151300	773746210	13630	13650	13650	13630	14
290	20230607	151200	773555370	13630	13630	13630	13630	100
291	20230607	151100	772192370	13650	13630	13650	13630	63
292	20230607	151000	771332680	13650	13650	13650	13650	5
293	20230607	150900	771264430	13630	13630	13630	13630	106
294	20230607	150800	769819650	13630	13630	13630	13630	0
295	20230607	150700	769819650	13630	13640	13640	13630	97
296	20230607	150600	768497020	13640	13640	13640	13640	1
297	20230607	150500	768483380	13640	13640	13640	13640	51
298	20230607	150400	767787740	13640	13650	13650	13640	111
299	20230607	150300	766273600	13640	13640	13640	13640	64
300	20230607	150200	765400640	13640	13620	13640	13620	395
301	20230607	150100	760013970	13630	13630	13640	13620	706
302	20230607	150000	750387840	13620	13620	13620	13620	1
303	20230607	145900	750374220	13630	13630	13630	13630	529
304	20230607	145800	743163950	13620	13620	13620	13620	102
305	20230607	145700	741774710	13630	13630	13630	13630	3
306	20230607	145600	741733820	13630	13620	13630	13620	107
307	20230607	145500	740276430	13620	13630	13630	13620	6
308	20230607	145400	740194660	13630	13630	13630	13630	41
309	20230607	145300	739635830	13630	13630	13630	13620	137
310	20230607	145200	737769520	13630	13630	13630	13630	0
311	20230607	145100	737769520	13630	13630	13630	13630	0
312	20230607	145000	737769520	13630	13630	13630	13630	132
313	20230607	144900	735970360	13630	13630	13630	13630	0
314	20230607	144800	735970360	13630	13630	13630	13630	6
315	20230607	144700	735888580	13630	13630	13630	13630	109
316	20230607	144600	734402910	13630	13630	13630	13630	0
317	20230607	144500	734402910	13630	13620	13630	13620	195
318	20230607	144400	731746010	13630	13630	13630	13630	100
319	20230607	144300	730383010	13630	13630	13630	13630	814
320	20230607	144200	719288190	13620	13620	13620	13620	111
321	20230607	144100	717776370	13630	13630	13630	13630	4
322	20230607	144000	717721850	13630	13630	13630	13630	381
323	20230607	143900	712528820	13630	13620	13630	13620	165
324	20230607	143800	710280790	13630	13630	13630	13630	0
325	20230607	143700	710280790	13630	13630	13630	13630	712
326	20230607	143600	700576230	13630	13640	13640	13630	369
327	20230607	143500	695544160	13640	13640	13640	13640	65
328	20230607	143400	694657560	13630	13630	13630	13630	95
329	20230607	143300	693362710	13630	13630	13630	13630	0
330	20230607	143200	693362710	13630	13630	13630	13630	0
331	20230607	143100	693362710	13630	13630	13630	13630	110
332	20230607	143000	691863410	13640	13640	13640	13640	6
333	20230607	142900	691781570	13630	13630	13630	13630	1
334	20230607	142800	691767940	13630	13630	13630	13630	93
335	20230607	142700	690500350	13630	13630	13630	13630	357
336	20230607	142600	685634440	13620	13620	13620	13620	0
337	20230607	142500	685634440	13620	13620	13620	13620	111
338	20230607	142400	684122620	13620	13620	13620	13620	3
339	20230607	142300	684081760	13610	13620	13620	13610	168
340	20230607	142200	681793610	13610	13620	13620	13610	1660
341	20230607	142100	659196940	13630	13630	13630	13630	10
342	20230607	142000	659060640	13630	13630	13630	13630	73
343	20230607	141900	658065650	13640	13630	13640	13630	47
344	20230607	141800	657424610	13630	13620	13630	13620	301
345	20230607	141700	653321990	13620	13630	13630	13620	105
346	20230607	141600	651891810	13620	13620	13620	13620	20
347	20230607	141500	651619410	13630	13630	13630	13620	160
348	20230607	141400	649439550	13630	13630	13630	13630	0
349	20230607	141300	649439550	13630	13630	13630	13630	0
350	20230607	141200	649439550	13630	13630	13630	13630	1
351	20230607	141100	649425920	13650	13650	13650	13650	1
352	20230607	141000	649412270	13630	13630	13630	13630	249
353	20230607	140900	646018400	13620	13620	13620	13620	111
354	20230607	140800	644506580	13630	13620	13630	13620	538
355	20230607	140700	637174920	13630	13630	13630	13630	150
356	20230607	140600	635130420	13610	13650	13650	13610	1603
357	20230607	140500	613294020	13650	13650	13650	13650	1
358	20230607	140400	613280370	13650	13650	13650	13650	2
359	20230607	140300	613253070	13650	13650	13650	13650	587
360	20230607	140200	605240520	13660	13650	13660	13650	63
361	20230607	140100	604379970	13650	13670	13670	13650	965
362	20230607	140000	591205290	13660	13660	13660	13660	20
363	20230607	135900	590932090	13660	13660	13660	13660	20
364	20230607	135800	590658890	13660	13670	13670	13660	115
365	20230607	135700	589087950	13660	13660	13660	13660	12
366	20230607	135600	588924030	13670	13670	13670	13670	30
367	20230607	135500	588513930	13670	13670	13670	13670	40
368	20230607	135400	587967130	13670	13670	13670	13670	17
369	20230607	135300	587734740	13670	13670	13670	13670	111
370	20230607	135200	586217370	13670	13670	13670	13670	0
371	20230607	135100	586217370	13670	13670	13670	13670	1
372	20230607	135000	586203700	13670	13670	13670	13670	218
373	20230607	134900	583223640	13670	13670	13670	13670	0
374	20230607	134800	583223640	13670	13670	13670	13670	0
375	20230607	134700	583223640	13670	13680	13680	13670	282
376	20230607	134600	579366940	13680	13670	13680	13670	30
377	20230607	134500	578956630	13670	13670	13670	13670	20
378	20230607	134400	578683230	13670	13670	13670	13670	97
379	20230607	134300	577357240	13670	13670	13670	13670	1
380	20230607	134200	577343570	13670	13670	13670	13670	423
381	20230607	134100	571561160	13680	13670	13680	13670	506
382	20230607	134000	564639090	13670	13670	13670	13670	1
383	20230607	133900	564625420	13670	13670	13670	13670	112
384	20230607	133800	563094380	13680	13680	13680	13680	5
385	20230607	133700	563025980	13680	13680	13680	13680	0
386	20230607	133600	563025980	13680	13680	13680	13680	105
387	20230607	133500	561589580	13680	13680	13680	13680	0
388	20230607	133400	561589580	13680	13680	13680	13680	12
389	20230607	133300	561425420	13680	13680	13680	13680	171
390	20230607	133200	559086140	13690	13690	13690	13690	9
391	20230607	133100	558962930	13680	13680	13690	13680	115
392	20230607	133000	557389600	13680	13680	13680	13680	0
393	20230607	132900	557389600	13680	13690	13690	13680	10
394	20230607	132800	557252790	13690	13690	13690	13680	189
395	20230607	132700	554667000	13680	13680	13680	13680	20
396	20230607	132600	554393400	13680	13680	13680	13680	0
397	20230607	132500	554393400	13680	13690	13690	13680	118
398	20230607	132400	552779060	13690	13700	13700	13690	184
399	20230607	132300	550259280	13690	13690	13690	13680	289
400	20230607	132200	546304070	13680	13680	13680	13680	0
401	20230607	132100	546304070	13680	13680	13680	13680	14
402	20230607	132000	546112550	13690	13690	13690	13690	554
403	20230607	131900	538528290	13690	13690	13690	13690	1
404	20230607	131800	538514600	13690	13690	13690	13690	0
405	20230607	131700	538514600	13690	13690	13690	13690	107
406	20230607	131600	537049770	13690	13690	13690	13690	0
407	20230607	131500	537049770	13690	13690	13690	13690	0
408	20230607	131400	537049770	13690	13690	13690	13690	104
409	20230607	131300	535626010	13690	13690	13690	13690	3
410	20230607	131200	535584940	13690	13690	13690	13690	100
411	20230607	131100	534215940	13700	13700	13700	13700	0
412	20230607	131000	534215940	13700	13700	13700	13700	1
413	20230607	130900	534202240	13690	13690	13690	13690	116
414	20230607	130800	532614200	13690	13690	13690	13690	1
415	20230607	130700	532600510	13690	13690	13690	13690	0
416	20230607	130600	532600510	13690	13700	13700	13690	397
417	20230607	130500	527162580	13700	13700	13700	13700	310
418	20230607	130400	522915580	13700	13700	13700	13700	36
419	20230607	130300	522422380	13690	13690	13690	13690	106
420	20230607	130200	520971240	13690	13690	13690	13690	0
421	20230607	130100	520971240	13690	13690	13690	13690	111
422	20230607	130000	519451650	13700	13700	13700	13690	11
423	20230607	125900	519301040	13690	13690	13690	13690	0
424	20230607	125800	519301040	13690	13690	13690	13690	103
425	20230607	125700	517890970	13690	13690	13690	13690	0
426	20230607	125600	517890970	13690	13690	13690	13690	1
427	20230607	125500	517877280	13700	13690	13700	13690	110
428	20230607	125400	516371280	13700	13700	13700	13700	7
429	20230607	125300	516275380	13690	13690	13690	13690	0
430	20230607	125200	516275380	13690	13690	13690	13690	102
431	20230607	125100	514879000	13690	13690	13690	13690	0
432	20230607	125000	514879000	13690	13690	13690	13690	102
433	20230607	124900	513482620	13690	13690	13690	13690	0
434	20230607	124800	513482620	13690	13690	13690	13690	190
435	20230607	124700	510881520	13690	13680	13690	13680	916
436	20230607	124600	498342600	13680	13680	13680	13680	0
437	20230607	124500	498342600	13680	13680	13680	13680	1
438	20230607	124400	498328920	13680	13690	13690	13680	141
439	20230607	124300	496399540	13680	13690	13690	13680	13
440	20230607	124200	496221580	13690	13690	13690	13690	10
441	20230607	124100	496084680	13680	13680	13680	13680	104
442	20230607	124000	494661960	13690	13680	13690	13680	410
443	20230607	123900	489052160	13670	13670	13670	13670	99
444	20230607	123800	487698830	13680	13680	13680	13680	56
445	20230607	123700	486932750	13680	13680	13680	13680	0
446	20230607	123600	486932750	13680	13670	13680	13670	134
447	20230607	123500	485099930	13680	13680	13680	13680	60
448	20230607	123400	484279130	13680	13680	13680	13680	0
449	20230607	123300	484279130	13680	13680	13680	13680	99
450	20230607	123200	482924810	13680	13680	13680	13680	356
451	20230607	123100	478054730	13670	13670	13670	13670	106
452	20230607	123000	476605710	13670	13680	13680	13670	302
453	20230607	122900	472474370	13670	13680	13680	13670	13
454	20230607	122800	472296540	13680	13680	13680	13670	300
455	20230607	122700	468193510	13680	13680	13680	13680	366
456	20230607	122600	463186630	13680	13680	13680	13680	76
457	20230607	122500	462146950	13680	13690	13690	13680	114
458	20230607	122400	460587390	13690	13690	13690	13690	61
459	20230607	122300	459752300	13690	13690	13690	13690	0
460	20230607	122200	459752300	13690	13680	13690	13680	108
461	20230607	122100	458274840	13690	13690	13690	13690	12
462	20230607	122000	458110560	13680	13680	13680	13680	114
463	20230607	121900	456551040	13680	13680	13680	13680	282
464	20230607	121800	452693280	13680	13680	13680	13680	0
465	20230607	121700	452693280	13680	13680	13680	13680	150
466	20230607	121600	450641280	13690	13690	13690	13690	0
467	20230607	121500	450641280	13690	13690	13690	13690	34
468	20230607	121400	450175820	13690	13700	13700	13690	125
469	20230607	121300	448463330	13690	13690	13690	13690	0
470	20230607	121200	448463330	13690	13690	13690	13690	636
471	20230607	121100	439756490	13700	13700	13700	13700	1111
472	20230607	121000	424535790	13700	13700	13700	13700	0
473	20230607	120900	424535790	13700	13700	13700	13700	104
474	20230607	120800	423110990	13710	13710	13710	13710	1
475	20230607	120700	423097280	13710	13710	13710	13710	100
476	20230607	120600	421726280	13700	13700	13700	13700	99
477	20230607	120500	420369980	13710	13710	13710	13710	163
478	20230607	120400	418135250	13710	13710	13710	13710	31
479	20230607	120300	417710240	13710	13710	13710	13710	729
480	20230607	120200	407715650	13700	13700	13700	13700	115
481	20230607	120100	406140150	13710	13710	13710	13710	56
482	20230607	120000	405372390	13710	13710	13710	13700	175
483	20230607	115900	402974140	13710	13710	13710	13710	20
484	20230607	115800	402699940	13720	13720	13720	13720	0
485	20230607	115700	402699940	13720	13710	13720	13710	500
486	20230607	115600	395843280	13700	13700	13700	13700	0
487	20230607	115500	395843280	13700	13700	13700	13700	99
488	20230607	115400	394486980	13710	13700	13710	13700	35
489	20230607	115300	394007140	13710	13700	13710	13700	281
490	20230607	115200	390156940	13700	13700	13700	13700	106
491	20230607	115100	388704740	13710	13710	13710	13710	0
492	20230607	115000	388704740	13710	13710	13710	13710	0
493	20230607	114900	388704740	13710	13710	13710	13710	100
494	20230607	114800	387333740	13700	13700	13700	13700	12
495	20230607	114700	387169340	13710	13710	13710	13710	69
496	20230607	114600	386223350	13710	13710	13710	13710	150
497	20230607	114500	384166850	13710	13710	13710	13710	0
498	20230607	114400	384166850	13710	13720	13720	13710	156
499	20230607	114300	382027470	13710	13710	13710	13710	1
500	20230607	114200	382013760	13710	13710	13710	13710	0
501	20230607	114100	382013760	13710	13720	13720	13710	129
502	20230607	114000	380244900	13720	13720	13720	13720	0
503	20230607	113900	380244900	13720	13710	13720	13710	108
504	20230607	113800	378764150	13720	13720	13720	13720	44
505	20230607	113700	378160470	13720	13720	13720	13720	250
506	20230607	113600	374730470	13710	13720	13720	13710	114
507	20230607	113500	373167450	13720	13720	13720	13720	100
508	20230607	113400	371795450	13720	13720	13720	13720	0
509	20230607	113300	371795450	13720	13720	13720	13720	501
510	20230607	113200	364921730	13710	13720	13720	13710	83
511	20230607	113100	363783580	13710	13710	13710	13710	1
512	20230607	113000	363769870	13710	13710	13710	13710	1
513	20230607	112900	363756160	13720	13720	13720	13720	0
514	20230607	112800	363756160	13720	13720	13720	13720	584
515	20230607	112700	355743680	13730	13730	13730	13730	0
516	20230607	112600	355743680	13730	13730	13730	13730	0
517	20230607	112500	355743680	13730	13730	13730	13730	131
518	20230607	112400	353945050	13730	13730	13730	13730	70
519	20230607	112300	352983950	13730	13730	13730	13730	4
520	20230607	112200	352929030	13730	13730	13730	13720	196
521	20230607	112100	350238900	13730	13730	13730	13730	281
522	20230607	112000	346380770	13730	13730	13730	13730	2
523	20230607	111900	346353310	13730	13730	13730	13730	100
524	20230607	111800	344980310	13730	13730	13730	13730	47
525	20230607	111700	344335000	13740	13730	13740	13730	357
526	20230607	111600	339432390	13730	13740	13740	13730	595
527	20230607	111500	331263000	13740	13740	13740	13740	0
528	20230607	111400	331263000	13740	13740	13740	13740	1366
529	20230607	111300	312494160	13750	13750	13750	13750	0
530	20230607	111200	312494160	13750	13750	13750	13750	40
531	20230607	111100	311944160	13750	13750	13750	13750	50
532	20230607	111000	311256660	13750	13750	13750	13750	324
533	20230607	110900	306801660	13750	13750	13750	13750	59
534	20230607	110800	305990410	13740	13740	13740	13740	104
535	20230607	110700	304561450	13750	13750	13750	13750	272
536	20230607	110600	300821450	13750	13750	13750	13750	100
537	20230607	110500	299446450	13760	13760	13760	13760	103
538	20230607	110400	298029170	13750	13750	13750	13750	11
539	20230607	110300	297877920	13750	13750	13750	13750	125
540	20230607	110200	296159170	13750	13750	13750	13750	229
541	20230607	110100	293010420	13750	13750	13750	13750	0
542	20230607	110000	293010420	13750	13750	13750	13750	142
543	20230607	105900	291057920	13750	13750	13750	13750	101
544	20230607	105800	289669170	13750	13750	13760	13750	82
545	20230607	105700	288541030	13760	13760	13760	13760	422
546	20230607	105600	282734310	13760	13760	13760	13760	128
547	20230607	105500	280973030	13770	13760	13770	13760	105
548	20230607	105400	279528200	13760	13770	13770	13760	863
549	20230607	105300	267653220	13760	13770	13770	13760	114
550	20230607	105200	266083560	13780	13770	13780	13770	112
551	20230607	105100	264541310	13770	13770	13770	13770	0
552	20230607	105000	264541310	13770	13770	13770	13770	332
553	20230607	104900	259969670	13770	13780	13780	13770	94
554	20230607	104800	258675270	13770	13770	13770	13770	13
555	20230607	104700	258496260	13770	13770	13770	13770	101
556	20230607	104600	257105490	13770	13770	13770	13770	0
557	20230607	104500	257105490	13770	13770	13770	13770	0
558	20230607	104400	257105490	13770	13770	13770	13770	84
559	20230607	104300	255948810	13770	13780	13780	13770	13
560	20230607	104200	255769790	13770	13780	13780	13770	7
561	20230607	104100	255673340	13780	13770	13780	13770	50
562	20230607	104000	254984380	13780	13780	13780	13780	503
563	20230607	103900	248053040	13780	13770	13780	13770	13
564	20230607	103800	247873960	13780	13780	13780	13770	332
565	20230607	103700	243302260	13780	13780	13780	13780	0
566	20230607	103600	243302260	13780	13780	13780	13780	0
567	20230607	103500	243302260	13780	13780	13780	13780	1
568	20230607	103400	243288480	13770	13770	13770	13770	1
569	20230607	103300	243274710	13770	13770	13770	13770	4
570	20230607	103200	243219630	13770	13770	13770	13770	40
571	20230607	103100	242668830	13780	13780	13780	13780	736
572	20230607	103000	232526750	13780	13780	13780	13780	1
573	20230607	102900	232512970	13780	13780	13780	13780	182
574	20230607	102800	230005010	13780	13780	13780	13780	25
575	20230607	102700	229660510	13780	13780	13780	13780	7
576	20230607	102600	229564050	13770	13770	13770	13770	25
577	20230607	102500	229219800	13780	13780	13780	13780	60
578	20230607	102400	228393000	13780	13780	13780	13780	86
579	20230607	102300	227207920	13780	13780	13780	13780	1
580	20230607	102200	227194140	13770	13780	13780	13770	398
581	20230607	102100	221712930	13790	13790	13790	13790	0
582	20230607	102000	221712930	13790	13790	13790	13790	541
583	20230607	101900	214252540	13800	13800	13800	13790	71
584	20230607	101800	213273240	13790	13790	13790	13790	1009
585	20230607	101700	199359130	13800	13800	13800	13800	0
586	20230607	101600	199359130	13800	13800	13800	13800	0
587	20230607	101500	199359130	13800	13800	13800	13800	1
588	20230607	101400	199345330	13800	13800	13800	13800	58
589	20230607	101300	198544930	13800	13810	13810	13800	333
590	20230607	101200	193949470	13800	13810	13810	13800	205
591	20230607	101100	191118470	13810	13810	13810	13810	11
592	20230607	101000	190966560	13800	13800	13800	13800	149
593	20230607	100900	188910360	13800	13800	13800	13800	34
594	20230607	100800	188441160	13790	13800	13800	13790	23
595	20230607	100700	188123930	13800	13800	13800	13800	0
596	20230607	100600	188123930	13800	13800	13800	13800	0
597	20230607	100500	188123930	13800	13790	13800	13790	182
598	20230607	100400	185612490	13800	13800	13800	13800	5
599	20230607	100300	185543490	13800	13800	13800	13800	20
600	20230607	100200	185267490	13800	13800	13800	13800	301
601	20230607	100100	181113690	13810	13810	13810	13810	20
602	20230607	100000	180837490	13800	13800	13810	13800	299
603	20230607	095900	176711280	13800	13800	13800	13800	50
604	20230607	095800	176021280	13800	13770	13800	13770	546
605	20230607	095700	168486870	13800	13800	13800	13800	315
606	20230607	095600	164139870	13800	13770	13800	13770	28
607	20230607	095500	163753530	13770	13800	13800	13770	22
608	20230607	095400	163450260	13770	13800	13800	13770	69
609	20230607	095300	162499590	13780	13780	13780	13780	1
610	20230607	095200	162485810	13770	13770	13770	13770	0
611	20230607	095100	162485810	13770	13800	13800	13770	27
612	20230607	095000	162113930	13790	13800	13800	13770	432
613	20230607	094900	156152660	13800	13800	13800	13800	200
614	20230607	094800	153392660	13800	13770	13800	13770	288
615	20230607	094700	149418860	13790	13790	13790	13790	21
616	20230607	094600	149129270	13800	13790	13800	13770	1292
617	20230607	094500	131302490	13800	13790	13800	13790	255
618	20230607	094400	127784440	13790	13790	13790	13790	203
619	20230607	094300	124985070	13790	13780	13790	13780	154
620	20230607	094200	122861930	13780	13770	13780	13770	19
621	20230607	094100	122600280	13780	13780	13780	13780	56
622	20230607	094000	121828600	13770	13770	13770	13770	60
623	20230607	093900	121002400	13780	13780	13780	13780	4
624	20230607	093800	120947280	13770	13770	13780	13760	49
625	20230607	093700	120272550	13770	13770	13790	13760	1787
626	20230607	093600	95662190	13770	13760	13770	13760	113
627	20230607	093500	94106230	13770	13770	13770	13770	594
628	20230607	093400	85926850	13780	13780	13780	13780	5
629	20230607	093300	85857950	13770	13780	13780	13770	8
630	20230607	093200	85747730	13780	13770	13780	13770	141
631	20230607	093100	83805060	13770	13770	13780	13770	207
632	20230607	093000	80954650	13760	13750	13760	13750	737
633	20230607	092900	70814720	13750	13750	13750	13750	100
634	20230607	092800	69439720	13740	13740	13740	13740	60
635	20230607	092700	68615320	13740	13740	13750	13740	15
636	20230607	092600	68409200	13750	13740	13750	13740	109
637	20230607	092500	66910540	13740	13750	13750	13740	237
638	20230607	092400	63653940	13750	13740	13760	13740	372
639	20230607	092300	58537970	13750	13750	13750	13750	0
640	20230607	092200	58537970	13750	13750	13750	13750	20
641	20230607	092100	58262970	13750	13750	13750	13730	265
642	20230607	092000	54621220	13750	13710	13750	13710	315
643	20230607	091900	50294610	13730	13720	13730	13720	286
644	20230607	091800	46368530	13720	13700	13720	13700	21
645	20230607	091700	46080790	13720	13720	13720	13720	58
646	20230607	091600	45285030	13720	13730	13730	13720	100
647	20230607	091500	43912830	13730	13730	13730	13730	11
648	20230607	091400	43761800	13730	13720	13730	13720	5
649	20230607	091300	43693190	13720	13720	13720	13720	1
650	20230607	091200	43679470	13720	13720	13730	13720	628
651	20230607	091100	35060310	13720	13710	13720	13710	266
652	20230607	091000	31411690	13710	13710	13710	13710	8
653	20230607	090900	31302010	13670	13670	13670	13670	1
654	20230607	090800	31288340	13660	13680	13680	13660	10
655	20230607	090700	31151710	13700	13690	13700	13690	63
656	20230607	090600	30288760	13690	13690	13690	13690	159
657	20230607	090500	28112050	13660	13700	13700	13660	105
658	20230607	090400	26674930	13700	13700	13700	13700	140
659	20230607	090300	24756930	13700	13700	13700	13700	38
660	20230607	090200	24236330	13700	13730	13730	13700	913
661	20230607	090100	11711550	13700	13700	13740	13700	364
662	20230607	090000	6716300	13700	13650	13700	13650	492