KissMeData/003540/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	192200	468305650	13710	13710	13710	13710	588
3	20230612	192100	468305650	13710	13710	13710	13710	0
4	20230612	192000	468305650	13710	13710	13710	13710	0
5	20230612	191900	468305650	13710	13710	13710	13710	0
6	20230612	191800	468305650	13710	13710	13710	13710	0
7	20230612	191700	468305650	13710	13710	13710	13710	0
8	20230612	191600	468305650	13710	13710	13710	13710	0
9	20230612	191500	468305650	13710	13710	13710	13710	0
10	20230612	191400	468305650	13710	13710	13710	13710	0
11	20230612	191300	468305650	13710	13710	13710	13710	0
12	20230612	191200	468305650	13710	13710	13710	13710	0
13	20230612	191100	468305650	13710	13710	13710	13710	0
14	20230612	191000	468305650	13710	13710	13710	13710	0
15	20230612	190900	468305650	13710	13710	13710	13710	0
16	20230612	190800	468305650	13710	13710	13710	13710	0
17	20230612	190700	468305650	13710	13710	13710	13710	0
18	20230612	190600	468305650	13710	13710	13710	13710	0
19	20230612	190500	468305650	13710	13710	13710	13710	0
20	20230612	190400	468305650	13710	13710	13710	13710	0
21	20230612	190300	468305650	13710	13710	13710	13710	0
22	20230612	190200	468305650	13710	13710	13710	13710	0
23	20230612	190100	468305650	13710	13710	13710	13710	0
24	20230612	190000	468305650	13710	13710	13710	13710	0
25	20230612	185900	468305650	13710	13710	13710	13710	0
26	20230612	185800	468305650	13710	13710	13710	13710	0
27	20230612	185700	468305650	13710	13710	13710	13710	0
28	20230612	185600	468305650	13710	13710	13710	13710	0
29	20230612	185500	468305650	13710	13710	13710	13710	0
30	20230612	185400	468305650	13710	13710	13710	13710	0
31	20230612	185300	468305650	13710	13710	13710	13710	0
32	20230612	185200	468305650	13710	13710	13710	13710	588
33	20230612	185100	468305650	13710	13710	13710	13710	0
34	20230612	185000	468305650	13710	13710	13710	13710	0
35	20230612	184900	468305650	13710	13710	13710	13710	0
36	20230612	184800	468305650	13710	13710	13710	13710	0
37	20230612	184700	468305650	13710	13710	13710	13710	0
38	20230612	184600	468305650	13710	13710	13710	13710	0
39	20230612	184500	468305650	13710	13710	13710	13710	0
40	20230612	184400	468305650	13710	13710	13710	13710	0
41	20230612	184300	468305650	13710	13710	13710	13710	0
42	20230612	184200	468305650	13710	13710	13710	13710	0
43	20230612	184100	468305650	13710	13710	13710	13710	0
44	20230612	184000	468305650	13710	13710	13710	13710	0
45	20230612	183900	468305650	13710	13710	13710	13710	0
46	20230612	183800	468305650	13710	13710	13710	13710	0
47	20230612	183700	468305650	13710	13710	13710	13710	0
48	20230612	183600	468305650	13710	13710	13710	13710	0
49	20230612	183500	468305650	13710	13710	13710	13710	0
50	20230612	183400	468305650	13710	13710	13710	13710	0
51	20230612	183300	468305650	13710	13710	13710	13710	0
52	20230612	183200	468305650	13710	13710	13710	13710	0
53	20230612	183100	468305650	13710	13710	13710	13710	0
54	20230612	183000	468305650	13710	13710	13710	13710	0
55	20230612	182900	468305650	13710	13710	13710	13710	0
56	20230612	182800	468305650	13710	13710	13710	13710	0
57	20230612	182700	468305650	13710	13710	13710	13710	0
58	20230612	182600	468305650	13710	13710	13710	13710	0
59	20230612	182500	468305650	13710	13710	13710	13710	0
60	20230612	182400	468305650	13710	13710	13710	13710	0
61	20230612	182300	468305650	13710	13710	13710	13710	0
62	20230612	182200	468305650	13710	13710	13710	13710	588
63	20230612	182100	468305650	13710	13710	13710	13710	0
64	20230612	182000	468305650	13710	13710	13710	13710	0
65	20230612	181900	468305650	13710	13710	13710	13710	0
66	20230612	181800	468305650	13710	13710	13710	13710	0
67	20230612	181700	468305650	13710	13710	13710	13710	0
68	20230612	181600	468305650	13710	13710	13710	13710	0
69	20230612	181500	468305650	13710	13710	13710	13710	0
70	20230612	181400	468305650	13710	13710	13710	13710	0
71	20230612	181300	468305650	13710	13710	13710	13710	0
72	20230612	181200	468305650	13710	13710	13710	13710	0
73	20230612	181100	468305650	13710	13710	13710	13710	0
74	20230612	181000	468305650	13710	13710	13710	13710	0
75	20230612	180900	468305650	13710	13710	13710	13710	0
76	20230612	180800	468305650	13710	13710	13710	13710	0
77	20230612	180700	468305650	13710	13710	13710	13710	0
78	20230612	180600	468305650	13710	13710	13710	13710	0
79	20230612	180500	468305650	13710	13710	13710	13710	0
80	20230612	180400	468305650	13710	13710	13710	13710	0
81	20230612	180300	468305650	13710	13710	13710	13710	0
82	20230612	180200	468305650	13710	13710	13710	13710	0
83	20230612	180100	468305650	13710	13710	13710	13710	0
84	20230612	180000	468305650	13710	13710	13710	13710	0
85	20230612	175900	468305650	13710	13710	13710	13710	0
86	20230612	175800	468305650	13710	13710	13710	13710	0
87	20230612	175700	468305650	13710	13710	13710	13710	0
88	20230612	175600	468305650	13710	13710	13710	13710	0
89	20230612	175500	468305650	13710	13710	13710	13710	0
90	20230612	175400	468305650	13710	13710	13710	13710	0
91	20230612	175300	468305650	13710	13710	13710	13710	0
92	20230612	175200	468305650	13710	13710	13710	13710	588
93	20230612	175100	468305650	13710	13710	13710	13710	0
94	20230612	175000	468305650	13710	13710	13710	13710	0
95	20230612	174900	468305650	13710	13710	13710	13710	0
96	20230612	174800	468305650	13710	13710	13710	13710	0
97	20230612	174700	468305650	13710	13710	13710	13710	0
98	20230612	174600	468305650	13710	13710	13710	13710	0
99	20230612	174500	468305650	13710	13710	13710	13710	0
100	20230612	174400	468305650	13710	13710	13710	13710	0
101	20230612	174300	468305650	13710	13710	13710	13710	0
102	20230612	174200	468305650	13710	13710	13710	13710	0
103	20230612	174100	468305650	13710	13710	13710	13710	0
104	20230612	174000	468305650	13710	13710	13710	13710	0
105	20230612	173900	468305650	13710	13710	13710	13710	0
106	20230612	173800	468305650	13710	13710	13710	13710	0
107	20230612	173700	468305650	13710	13710	13710	13710	0
108	20230612	173600	468305650	13710	13710	13710	13710	0
109	20230612	173500	468305650	13710	13710	13710	13710	0
110	20230612	173400	468305650	13710	13710	13710	13710	0
111	20230612	173300	468305650	13710	13710	13710	13710	0
112	20230612	173200	468305650	13710	13710	13710	13710	0
113	20230612	173100	468305650	13710	13710	13710	13710	0
114	20230612	173000	468305650	13710	13710	13710	13710	0
115	20230612	172900	468305650	13710	13710	13710	13710	0
116	20230612	172800	468305650	13710	13710	13710	13710	0
117	20230612	172700	468305650	13710	13710	13710	13710	0
118	20230612	172600	468305650	13710	13710	13710	13710	0
119	20230612	172500	468305650	13710	13710	13710	13710	0
120	20230612	172400	468305650	13710	13710	13710	13710	0
121	20230612	172300	468305650	13710	13710	13710	13710	0
122	20230612	172200	468305650	13710	13710	13710	13710	588
123	20230612	172100	468305650	13710	13710	13710	13710	0
124	20230612	172000	468305650	13710	13710	13710	13710	0
125	20230612	171900	468305650	13710	13710	13710	13710	0
126	20230612	171800	468305650	13710	13710	13710	13710	0
127	20230612	171700	468305650	13710	13710	13710	13710	0
128	20230612	171600	468305650	13710	13710	13710	13710	0
129	20230612	171500	468305650	13710	13710	13710	13710	0
130	20230612	171400	468305650	13710	13710	13710	13710	0
131	20230612	171300	468305650	13710	13710	13710	13710	0
132	20230612	171200	468305650	13710	13710	13710	13710	0
133	20230612	171100	468305650	13710	13710	13710	13710	0
134	20230612	171000	468305650	13710	13710	13710	13710	0
135	20230612	170900	468305650	13710	13710	13710	13710	0
136	20230612	170800	468305650	13710	13710	13710	13710	0
137	20230612	170700	468305650	13710	13710	13710	13710	0
138	20230612	170600	468305650	13710	13710	13710	13710	0
139	20230612	170500	468305650	13710	13710	13710	13710	0
140	20230612	170400	468305650	13710	13710	13710	13710	0
141	20230612	170300	468305650	13710	13710	13710	13710	0
142	20230612	170200	468305650	13710	13710	13710	13710	0
143	20230612	170100	468305650	13710	13710	13710	13710	0
144	20230612	170000	468305650	13710	13710	13710	13710	0
145	20230612	165900	468305650	13710	13710	13710	13710	0
146	20230612	165800	468305650	13710	13710	13710	13710	0
147	20230612	165700	468305650	13710	13710	13710	13710	0
148	20230612	165600	468305650	13710	13710	13710	13710	0
149	20230612	165500	468305650	13710	13710	13710	13710	0
150	20230612	165400	468305650	13710	13710	13710	13710	0
151	20230612	165300	468305650	13710	13710	13710	13710	0
152	20230612	165200	468305650	13710	13710	13710	13710	588
153	20230612	165100	468305650	13710	13710	13710	13710	0
154	20230612	165000	468305650	13710	13710	13710	13710	0
155	20230612	164900	468305650	13710	13710	13710	13710	0
156	20230612	164800	468305650	13710	13710	13710	13710	0
157	20230612	164700	468305650	13710	13710	13710	13710	0
158	20230612	164600	468305650	13710	13710	13710	13710	0
159	20230612	164500	468305650	13710	13710	13710	13710	0
160	20230612	164400	468305650	13710	13710	13710	13710	0
161	20230612	164300	468305650	13710	13710	13710	13710	0
162	20230612	164200	468305650	13710	13710	13710	13710	0
163	20230612	164100	468305650	13710	13710	13710	13710	0
164	20230612	164000	468305650	13710	13710	13710	13710	0
165	20230612	163900	468305650	13710	13710	13710	13710	0
166	20230612	163800	468305650	13710	13710	13710	13710	0
167	20230612	163700	468305650	13710	13710	13710	13710	0
168	20230612	163600	468305650	13710	13710	13710	13710	0
169	20230612	163500	468305650	13710	13710	13710	13710	0
170	20230612	163400	468305650	13710	13710	13710	13710	0
171	20230612	163300	468305650	13710	13710	13710	13710	0
172	20230612	163200	468305650	13710	13710	13710	13710	0
173	20230612	163100	468305650	13710	13710	13710	13710	0
174	20230612	163000	468305650	13710	13710	13710	13710	0
175	20230612	162900	468305650	13710	13710	13710	13710	0
176	20230612	162800	468305650	13710	13710	13710	13710	0
177	20230612	162700	468305650	13710	13710	13710	13710	0
178	20230612	162600	468305650	13710	13710	13710	13710	0
179	20230612	162500	468305650	13710	13710	13710	13710	0
180	20230612	162400	468305650	13710	13710	13710	13710	0
181	20230612	162300	468305650	13710	13710	13710	13710	0
182	20230612	162200	468305650	13710	13710	13710	13710	588
183	20230612	162100	468305650	13710	13710	13710	13710	0
184	20230612	162000	468305650	13710	13710	13710	13710	0
185	20230612	161900	468305650	13710	13710	13710	13710	0
186	20230612	161800	468305650	13710	13710	13710	13710	0
187	20230612	161700	468305650	13710	13710	13710	13710	0
188	20230612	161600	468305650	13710	13710	13710	13710	0
189	20230612	161500	468305650	13710	13710	13710	13710	0
190	20230612	161400	468305650	13710	13710	13710	13710	0
191	20230612	161300	468305650	13710	13710	13710	13710	0
192	20230612	161200	468305650	13710	13710	13710	13710	0
193	20230612	161100	468305650	13710	13710	13710	13710	0
194	20230612	161000	468305650	13710	13710	13710	13710	0
195	20230612	160900	468305650	13710	13710	13710	13710	0
196	20230612	160800	468305650	13710	13710	13710	13710	0
197	20230612	160700	468305650	13710	13710	13710	13710	0
198	20230612	160600	468305650	13710	13710	13710	13710	0
199	20230612	160500	468305650	13710	13710	13710	13710	0
200	20230612	160400	468305650	13710	13710	13710	13710	0
201	20230612	160300	468305650	13710	13710	13710	13710	0
202	20230612	160200	468305650	13710	13710	13710	13710	0
203	20230612	160100	468305650	13710	13710	13710	13710	0
204	20230612	160000	468305650	13710	13710	13710	13710	0
205	20230612	155900	468305650	13710	13710	13710	13710	0
206	20230612	155800	468305650	13710	13710	13710	13710	0
207	20230612	155700	468305650	13710	13710	13710	13710	0
208	20230612	155600	468305650	13710	13710	13710	13710	0
209	20230612	155500	468305650	13710	13710	13710	13710	0
210	20230612	155400	468305650	13710	13710	13710	13710	0
211	20230612	155300	468305650	13710	13710	13710	13710	0
212	20230612	155200	468305650	13710	13710	13710	13710	588
213	20230612	155100	468305650	13710	13710	13710	13710	0
214	20230612	155000	468305650	13710	13710	13710	13710	0
215	20230612	154900	468305650	13710	13710	13710	13710	0
216	20230612	154800	468305650	13710	13710	13710	13710	0
217	20230612	154700	468305650	13710	13710	13710	13710	0
218	20230612	154600	468305650	13710	13710	13710	13710	0
219	20230612	154500	468305650	13710	13710	13710	13710	0
220	20230612	154400	468305650	13710	13710	13710	13710	0
221	20230612	154300	468305650	13710	13710	13710	13710	0
222	20230612	154200	468305650	13710	13710	13710	13710	0
223	20230612	154100	468305650	13710	13710	13710	13710	0
224	20230612	154000	468305650	13710	13710	13710	13710	0
225	20230612	153900	468305650	13710	13710	13710	13710	0
226	20230612	153800	468305650	13710	13710	13710	13710	0
227	20230612	153700	468305650	13710	13710	13710	13710	0
228	20230612	153600	468305650	13710	13710	13710	13710	0
229	20230612	153500	468305650	13710	13710	13710	13710	0
230	20230612	153400	468305650	13710	13710	13710	13710	0
231	20230612	153300	468305650	13710	13710	13710	13710	0
232	20230612	153200	468305650	13710	13710	13710	13710	0
233	20230612	153100	468305650	13710	13710	13710	13710	0
234	20230612	153000	468305650	13710	13710	13710	13710	588
235	20230612	152900	460244170	13680	13680	13680	13680	0
236	20230612	152800	460244170	13680	13680	13680	13680	0
237	20230612	152700	460244170	13680	13680	13680	13680	0
238	20230612	152600	460244170	13680	13680	13680	13680	0
239	20230612	152500	460244170	13680	13680	13680	13680	0
240	20230612	152400	460244170	13680	13680	13680	13680	0
241	20230612	152300	460244170	13680	13680	13680	13680	0
242	20230612	152200	460244170	13680	13680	13680	13680	0
243	20230612	152100	460244170	13680	13680	13680	13680	0
244	20230612	152000	460244170	13680	13680	13680	13680	0
245	20230612	151900	460244170	13680	13680	13680	13680	48
246	20230612	151800	459587530	13680	13690	13690	13680	66
247	20230612	151700	458684150	13680	13690	13690	13680	124
248	20230612	151600	456987180	13690	13680	13690	13680	17
249	20230612	151500	456754600	13690	13680	13690	13680	73
250	20230612	151400	455755940	13680	13680	13680	13680	94
251	20230612	151300	454470020	13680	13680	13680	13680	109
252	20230612	151200	452978900	13680	13680	13680	13680	113
253	20230612	151100	451433060	13680	13680	13700	13680	195
254	20230612	151000	448764060	13680	13680	13690	13680	140
255	20230612	150900	446848190	13690	13680	13690	13680	104
256	20230612	150800	445425310	13680	13680	13680	13680	57
257	20230612	150700	444645550	13680	13680	13720	13680	2594
258	20230612	150600	409061790	13680	13680	13680	13680	89
259	20230612	150500	407844270	13680	13680	13690	13680	119
260	20230612	150400	406216320	13680	13680	13690	13680	78
261	20230612	150300	405149260	13680	13680	13690	13680	144
262	20230612	150200	403178880	13680	13680	13680	13680	57
263	20230612	150100	402399120	13680	13680	13680	13680	145
264	20230612	150000	400415520	13680	13680	13690	13680	124
265	20230612	145900	398718710	13680	13680	13680	13680	84
266	20230612	145800	397569590	13680	13680	13680	13680	104
267	20230612	145700	396146870	13680	13680	13720	13680	530
268	20230612	145600	388882940	13680	13680	13680	13680	57
269	20230612	145500	388103180	13680	13690	13690	13680	188
270	20230612	145400	385530770	13690	13680	13690	13680	91
271	20230612	145300	384285750	13680	13680	13690	13680	94
272	20230612	145200	382999720	13680	13680	13680	13680	108
273	20230612	145100	381522280	13680	13680	13680	13680	110
274	20230612	145000	380017480	13680	13680	13680	13680	67
275	20230612	144900	379100920	13680	13680	13680	13680	209
276	20230612	144800	376241800	13680	13680	13690	13680	105
277	20230612	144700	374805240	13680	13690	13690	13680	167
278	20230612	144600	372519430	13690	13690	13690	13690	90
279	20230612	144500	371287330	13690	13690	13690	13690	94
280	20230612	144400	370000470	13690	13690	13690	13690	70
281	20230612	144300	369042170	13690	13690	13690	13690	114
282	20230612	144200	367481510	13690	13690	13690	13690	171
283	20230612	144100	365140520	13690	13690	13690	13690	57
284	20230612	144000	364360190	13690	13700	13700	13690	497
285	20230612	143900	357552150	13700	13700	13710	13700	370
286	20230612	143800	352483060	13700	13700	13710	13700	109
287	20230612	143700	350989660	13700	13700	13720	13700	2786
288	20230612	143600	312767530	13700	13700	13720	13700	77
289	20230612	143500	311712510	13700	13700	13700	13700	54
290	20230612	143400	310972710	13700	13700	13700	13700	20
291	20230612	143300	310698710	13700	13720	13720	13700	19
292	20230612	143200	310438050	13720	13720	13720	13720	13
293	20230612	143100	310259690	13700	13700	13700	13700	1
294	20230612	143000	310245990	13710	13710	13710	13710	0
295	20230612	142900	310245990	13710	13720	13720	13710	32
296	20230612	142800	309807150	13720	13720	13720	13720	3
297	20230612	142700	309765990	13690	13690	13690	13690	18
298	20230612	142600	309519570	13690	13690	13690	13690	6
299	20230612	142500	309437430	13690	13720	13720	13690	16
300	20230612	142400	309217940	13690	13690	13690	13690	0
301	20230612	142300	309217940	13690	13690	13690	13690	0
302	20230612	142200	309217940	13690	13690	13690	13690	1
303	20230612	142100	309204250	13690	13720	13720	13690	7
304	20230612	142000	309108240	13690	13690	13690	13690	0
305	20230612	141900	309108240	13690	13690	13690	13690	0
306	20230612	141800	309108240	13690	13720	13720	13690	16
307	20230612	141700	308888750	13690	13700	13700	13690	496
308	20230612	141600	302093820	13720	13720	13720	13720	0
309	20230612	141500	302093820	13720	13720	13720	13720	0
310	20230612	141400	302093820	13720	13720	13720	13720	6
311	20230612	141300	302011500	13720	13720	13720	13720	0
312	20230612	141200	302011500	13720	13720	13720	13720	2
313	20230612	141100	301984060	13720	13720	13720	13720	27
314	20230612	141000	301613620	13700	13700	13700	13700	1
315	20230612	140900	301599920	13700	13700	13700	13700	3
316	20230612	140800	301558820	13720	13720	13720	13720	212
317	20230612	140700	298650180	13720	13720	13720	13720	14
318	20230612	140600	298458100	13700	13700	13700	13700	0
319	20230612	140500	298458100	13700	13700	13700	13700	1
320	20230612	140400	298444400	13700	13710	13710	13700	23
321	20230612	140300	298129120	13710	13720	13720	13710	20
322	20230612	140200	297854770	13710	13710	13710	13710	33
323	20230612	140100	297402340	13700	13700	13700	13700	0
324	20230612	140000	297402340	13700	13700	13700	13700	0
325	20230612	135900	297402340	13700	13700	13700	13700	22
326	20230612	135800	297100940	13700	13700	13700	13700	0
327	20230612	135700	297100940	13700	13700	13700	13700	0
328	20230612	135600	297100940	13700	13720	13720	13700	43
329	20230612	135500	296511520	13700	13700	13700	13700	35
330	20230612	135400	296032020	13700	13700	13700	13700	0
331	20230612	135300	296032020	13700	13700	13700	13700	6
332	20230612	135200	295949820	13700	13700	13700	13700	0
333	20230612	135100	295949820	13700	13700	13700	13700	0
334	20230612	135000	295949820	13700	13700	13700	13700	48
335	20230612	134900	295292220	13730	13730	13730	13700	756
336	20230612	134800	284932530	13730	13730	13730	13730	15
337	20230612	134700	284726580	13700	13700	13700	13700	0
338	20230612	134600	284726580	13700	13710	13710	13700	27
339	20230612	134500	284356620	13710	13710	13710	13710	12
340	20230612	134400	284192100	13710	13710	13710	13710	1
341	20230612	134300	284178390	13710	13710	13710	13710	7
342	20230612	134200	284082420	13730	13730	13730	13730	6
343	20230612	134100	284000040	13710	13730	13730	13710	20
344	20230612	134000	283725520	13700	13700	13700	13700	0
345	20230612	133900	283725520	13700	13700	13700	13700	10
346	20230612	133800	283588520	13700	13700	13700	13700	0
347	20230612	133700	283588520	13700	13700	13700	13700	0
348	20230612	133600	283588520	13700	13700	13700	13700	25
349	20230612	133500	283246020	13730	13730	13730	13730	6
350	20230612	133400	283163640	13730	13730	13730	13730	0
351	20230612	133300	283163640	13730	13730	13730	13730	15
352	20230612	133200	282957690	13680	13680	13680	13680	0
353	20230612	133100	282957690	13680	13680	13680	13680	0
354	20230612	133000	282957690	13680	13680	13680	13680	0
355	20230612	132900	282957690	13680	13680	13680	13680	0
356	20230612	132800	282957690	13680	13680	13680	13680	0
357	20230612	132700	282957690	13680	13720	13720	13680	52
358	20230612	132600	282245400	13720	13720	13720	13720	15
359	20230612	132500	282039600	13680	13680	13680	13680	0
360	20230612	132400	282039600	13680	13690	13690	13680	1000
361	20230612	132300	268355940	13690	13690	13690	13690	0
362	20230612	132200	268355940	13690	13690	13690	13690	0
363	20230612	132100	268355940	13690	13690	13690	13690	0
364	20230612	132000	268355940	13690	13730	13730	13690	28
365	20230612	131900	267972250	13730	13720	13730	13690	61
366	20230612	131800	267135880	13700	13690	13700	13690	164
367	20230612	131700	264889140	13690	13690	13690	13690	0
368	20230612	131600	264889140	13690	13690	13690	13690	32
369	20230612	131500	264451060	13690	13690	13690	13690	0
370	20230612	131400	264451060	13690	13690	13690	13690	6
371	20230612	131300	264368920	13690	13690	13690	13690	0
372	20230612	131200	264368920	13690	13700	13700	13690	47
373	20230612	131100	263725090	13700	13700	13700	13700	15
374	20230612	131000	263519590	13690	13700	13700	13690	8
375	20230612	130900	263410050	13700	13700	13700	13700	2
376	20230612	130800	263382650	13690	13690	13690	13690	0
377	20230612	130700	263382650	13690	13690	13690	13690	0
378	20230612	130600	263382650	13690	13700	13700	13690	100
379	20230612	130500	262012690	13700	13700	13700	13700	100
380	20230612	130400	260642690	13750	13750	13750	13750	15
381	20230612	130300	260436440	13750	13740	13750	13730	268
382	20230612	130200	256752660	13750	13750	13750	13750	0
383	20230612	130100	256752660	13750	13750	13750	13750	2
384	20230612	130000	256725160	13750	13750	13750	13750	35
385	20230612	125900	256243910	13750	13690	13750	13690	1000
386	20230612	125800	242523100	13680	13680	13680	13680	0
387	20230612	125700	242523100	13680	13680	13680	13680	6
388	20230612	125600	242441020	13690	13690	13690	13690	15
389	20230612	125500	242235670	13680	13680	13680	13680	7
390	20230612	125400	242139910	13680	13690	13690	13680	182
391	20230612	125300	239649430	13680	13680	13680	13680	6
392	20230612	125200	239567350	13680	13680	13680	13680	0
393	20230612	125100	239567350	13680	13680	13680	13680	7
394	20230612	125000	239471590	13690	13690	13690	13690	271
395	20230612	124900	235761600	13680	13690	13690	13680	26
396	20230612	124800	235405770	13680	13680	13680	13680	0
397	20230612	124700	235405770	13680	13690	13690	13680	16
398	20230612	124600	235186880	13680	13680	13680	13680	6
399	20230612	124500	235104800	13680	13680	13680	13680	0
400	20230612	124400	235104800	13680	13680	13680	13670	72
401	20230612	124300	234119900	13680	13680	13680	13680	1
402	20230612	124200	234106220	13680	13680	13680	13670	20
403	20230612	124100	233832690	13680	13680	13680	13680	197
404	20230612	124000	231137730	13680	13680	13680	13680	297
405	20230612	123900	227074770	13690	13690	13690	13690	11
406	20230612	123800	226924180	13690	13680	13690	13680	8
407	20230612	123700	226814730	13680	13680	13680	13680	0
408	20230612	123600	226814730	13680	13690	13690	13680	51
409	20230612	123500	226116600	13690	13690	13690	13690	48
410	20230612	123400	225459480	13680	13680	13690	13680	49
411	20230612	123300	224788770	13680	13680	13680	13680	0
412	20230612	123200	224788770	13680	13680	13680	13680	20
413	20230612	123100	224515170	13680	13680	13680	13680	0
414	20230612	123000	224515170	13680	13690	13690	13680	107
415	20230612	122900	223050410	13680	13680	13680	13680	0
416	20230612	122800	223050410	13680	13680	13680	13680	6
417	20230612	122700	222968330	13680	13690	13690	13680	31
418	20230612	122600	222544100	13680	13680	13680	13680	18
419	20230612	122500	222297860	13680	13670	13680	13670	666
420	20230612	122400	213187040	13680	13680	13680	13680	0
421	20230612	122300	213187040	13680	13670	13680	13670	31
422	20230612	122200	212763030	13670	13680	13690	13670	206
423	20230612	122100	209944750	13680	13680	13680	13680	6
424	20230612	122000	209862670	13680	13680	13680	13680	11
425	20230612	121900	209712190	13680	13680	13690	13680	100
426	20230612	121800	208343550	13680	13690	13690	13680	75
427	20230612	121700	207317350	13680	13690	13690	13680	8
428	20230612	121600	207207900	13680	13680	13680	13680	6
429	20230612	121500	207125820	13680	13690	13690	13680	30
430	20230612	121400	206715180	13690	13690	13690	13690	15
431	20230612	121300	206509830	13680	13680	13680	13680	39
432	20230612	121200	205976310	13690	13690	13690	13690	15
433	20230612	121100	205770960	13680	13690	13690	13680	370
434	20230612	121000	200708080	13700	13700	13700	13700	1
435	20230612	120900	200694380	13690	13690	13690	13690	18
436	20230612	120800	200447960	13700	13690	13700	13690	31
437	20230612	120700	200023320	13690	13690	13690	13690	0
438	20230612	120600	200023320	13690	13690	13700	13690	14
439	20230612	120500	199831650	13700	13700	13700	13700	0
440	20230612	120400	199831650	13700	13690	13700	13690	71
441	20230612	120300	198859020	13690	13690	13690	13690	0
442	20230612	120200	198859020	13690	13690	13690	13690	7
443	20230612	120100	198763190	13690	13690	13690	13690	0
444	20230612	120000	198763190	13690	13700	13700	13690	16
445	20230612	115900	198544050	13700	13700	13700	13700	0
446	20230612	115800	198544050	13700	13700	13700	13690	11
447	20230612	115700	198393420	13700	13700	13700	13690	53
448	20230612	115600	197667460	13690	13690	13690	13690	6
449	20230612	115500	197585320	13690	13690	13690	13690	0
450	20230612	115400	197585320	13690	13690	13690	13690	17
451	20230612	115300	197352590	13690	13690	13690	13690	300
452	20230612	115200	193245590	13690	13690	13690	13690	7
453	20230612	115100	193149760	13700	13700	13700	13700	74
454	20230612	115000	192135960	13690	13700	13700	13690	30
455	20230612	114900	191725020	13700	13690	13700	13690	22
456	20230612	114800	191423690	13700	13700	13700	13700	1
457	20230612	114700	191409990	13690	13690	13690	13690	22
458	20230612	114600	191108810	13700	13700	13700	13700	27
459	20230612	114500	190738910	13690	13690	13690	13690	8
460	20230612	114400	190629390	13700	13700	13700	13700	15
461	20230612	114300	190423890	13700	13700	13700	13700	5
462	20230612	114200	190355390	13700	13700	13700	13700	195
463	20230612	114100	187683890	13690	13700	13700	13690	67
464	20230612	114000	186766120	13700	13700	13700	13700	5
465	20230612	113900	186697620	13700	13690	13700	13690	12
466	20230612	113800	186533280	13690	13690	13690	13690	16
467	20230612	113700	186314240	13690	13690	13690	13690	12
468	20230612	113600	186149960	13690	13690	13690	13690	5
469	20230612	113500	186081510	13690	13710	13710	13690	31
470	20230612	113400	185656820	13700	13700	13700	13700	63
471	20230612	113300	184793720	13700	13700	13700	13700	46
472	20230612	113200	184163520	13700	13700	13700	13700	75
473	20230612	113100	183136020	13700	13700	13700	13700	615
474	20230612	113000	174710520	13700	13700	13710	13700	242
475	20230612	112900	171393290	13710	13700	13710	13700	492
476	20230612	112800	164652580	13700	13700	13700	13700	7
477	20230612	112700	164556680	13710	13710	13710	13710	16
478	20230612	112600	164337320	13700	13700	13700	13700	6
479	20230612	112500	164255120	13700	13700	13700	13700	0
480	20230612	112400	164255120	13700	13700	13700	13700	7
481	20230612	112300	164159220	13700	13710	13710	13700	11
482	20230612	112200	164008420	13710	13710	13710	13700	46
483	20230612	112100	163377820	13710	13700	13710	13700	42
484	20230612	112000	162802320	13700	13710	13710	13700	22
485	20230612	111900	162500770	13700	13700	13700	13700	200
486	20230612	111800	159760770	13700	13700	13700	13700	6
487	20230612	111700	159678570	13700	13700	13700	13700	44
488	20230612	111600	159075770	13700	13700	13700	13700	7
489	20230612	111500	158979870	13700	13700	13700	13700	31
490	20230612	111400	158555170	13700	13710	13710	13700	46
491	20230612	111300	157924570	13710	13710	13710	13710	1
492	20230612	111200	157910860	13700	13710	13710	13700	22
493	20230612	111100	157609310	13700	13710	13710	13700	36
494	20230612	111000	157115810	13710	13710	13710	13710	0
495	20230612	110900	157115810	13710	13710	13710	13710	0
496	20230612	110800	157115810	13710	13710	13710	13710	662
497	20230612	110700	148039790	13710	13710	13710	13710	18
498	20230612	110600	147793010	13720	13720	13720	13720	0
499	20230612	110500	147793010	13720	13710	13720	13710	26
500	20230612	110400	147436400	13710	13710	13710	13710	0
501	20230612	110300	147436400	13710	13710	13710	13710	7
502	20230612	110200	147340430	13710	13710	13710	13710	3
503	20230612	110100	147299300	13710	13710	13710	13710	20
504	20230612	110000	147025100	13710	13710	13710	13710	10
505	20230612	105900	146888000	13720	13710	13720	13710	38
506	20230612	105800	146366710	13710	13710	13710	13710	52
507	20230612	105700	145653790	13720	13710	13720	13710	26
508	20230612	105600	145297130	13710	13710	13710	13710	0
509	20230612	105500	145297130	13710	13710	13710	13710	7
510	20230612	105400	145201160	13710	13720	13720	13710	1716
511	20230612	105300	121660510	13720	13720	13720	13720	6
512	20230612	105200	121578190	13720	13730	13740	13720	632
513	20230612	105100	112900980	13740	13740	13740	13740	0
514	20230612	105000	112900980	13740	13730	13740	13730	21
515	20230612	104900	112612500	13740	13730	13740	13730	95
516	20230612	104800	111307430	13740	13730	13740	13730	47
517	20230612	104700	110661820	13730	13730	13730	13730	22
518	20230612	104600	110359760	13730	13730	13730	13730	6
519	20230612	104500	110277380	13740	13740	13740	13740	31
520	20230612	104400	109851440	13730	13730	13730	13730	7
521	20230612	104300	109755330	13730	13740	13740	13730	23
522	20230612	104200	109439390	13730	13730	13730	13730	7
523	20230612	104100	109343280	13730	13730	13730	13730	0
524	20230612	104000	109343280	13730	13730	13730	13730	24
525	20230612	103900	109013760	13730	13730	13730	13730	0
526	20230612	103800	109013760	13730	13730	13730	13730	7
527	20230612	103700	108917650	13730	13730	13730	13730	19
528	20230612	103600	108656780	13730	13740	13740	13730	13
529	20230612	103500	108478220	13740	13730	13740	13730	22
530	20230612	103400	108176010	13730	13730	13730	13730	7
531	20230612	103300	108079900	13730	13730	13730	13730	106
532	20230612	103200	106624520	13730	13730	13730	13730	20
533	20230612	103100	106349920	13730	13730	13730	13730	107
534	20230612	103000	104880810	13740	13740	13740	13740	33
535	20230612	102900	104427390	13730	13730	13740	13730	12
536	20230612	102800	104262620	13740	13730	13740	13720	36
537	20230612	102700	103768340	13740	13740	13740	13730	9
538	20230612	102600	103644750	13730	13730	13730	13730	43
539	20230612	102500	103054360	13730	13730	13730	13730	1
540	20230612	102400	103040630	13720	13730	13740	13720	104
541	20230612	102300	101613580	13730	13720	13730	13720	12
542	20230612	102200	101448930	13730	13730	13730	13730	31
543	20230612	102100	101023300	13740	13730	13740	13730	443
544	20230612	102000	94936550	13730	13730	13730	13720	319
545	20230612	101900	90559680	13720	13730	13730	13720	58
546	20230612	101800	89763600	13730	13730	13730	13730	10
547	20230612	101700	89626300	13730	13740	13740	13730	55
548	20230612	101600	88870820	13740	13730	13740	13730	34
549	20230612	101500	88403920	13740	13730	13740	13720	30
550	20230612	101400	87992150	13740	13730	13740	13730	9
551	20230612	101300	87868570	13730	13730	13730	13730	32
552	20230612	101200	87429210	13720	13730	13730	13720	34
553	20230612	101100	86962470	13730	13730	13730	13730	76
554	20230612	101000	85918990	13720	13730	13730	13720	18
555	20230612	100900	85672020	13730	13720	13730	13720	34
556	20230612	100800	85205530	13730	13730	13730	13720	68
557	20230612	100700	84271950	13730	13730	13730	13730	6
558	20230612	100600	84189570	13730	13730	13730	13720	39
559	20230612	100500	83654330	13730	13730	13730	13730	2
560	20230612	100400	83626870	13730	13730	13730	13720	128
561	20230612	100300	81869490	13730	13730	13730	13730	11
562	20230612	100200	81718460	13720	13730	13730	13720	15
563	20230612	100100	81512640	13730	13730	13730	13730	1
564	20230612	100000	81498910	13720	13730	13730	13720	79
565	20230612	095900	80414300	13720	13720	13720	13720	23
566	20230612	095800	80098740	13720	13720	13730	13720	23
567	20230612	095700	79783020	13730	13720	13730	13720	8
568	20230612	095600	79673250	13720	13730	13730	13720	32
569	20230612	095500	79234090	13730	13720	13730	13720	7
570	20230612	095400	79138040	13730	13720	13730	13720	14
571	20230612	095300	78945920	13720	13730	13740	13720	199
572	20230612	095200	76214070	13740	13740	13740	13740	2
573	20230612	095100	76186590	13730	13740	13740	13730	42
574	20230612	095000	75609770	13730	13730	13730	13730	31
575	20230612	094900	75184140	13740	13740	13740	13730	43
576	20230612	094800	74593390	13730	13740	13740	13730	2
577	20230612	094700	74565920	13740	13730	13740	13730	9
578	20230612	094600	74442340	13730	13730	13740	13730	16
579	20230612	094500	74222650	13730	13740	13740	13730	44
580	20230612	094400	73618210	13730	13730	13730	13720	48
581	20230612	094300	72959420	13730	13730	13730	13720	22
582	20230612	094200	72657420	13730	13720	13730	13720	27
583	20230612	094100	72286770	13720	13720	13730	13710	30
584	20230612	094000	71875320	13720	13720	13720	13710	120
585	20230612	093900	70228930	13720	13720	13720	13710	25
586	20230612	093800	69886080	13720	13710	13720	13710	66
587	20230612	093700	68980630	13720	13720	13720	13720	104
588	20230612	093600	67553750	13720	13710	13720	13710	21
589	20230612	093500	67265690	13720	13720	13720	13720	28
590	20230612	093400	66881530	13720	13710	13720	13710	45
591	20230612	093300	66264220	13720	13740	13740	13720	575
592	20230612	093200	58375170	13740	13730	13740	13730	22
593	20230612	093100	58073040	13730	13730	13730	13730	200
594	20230612	093000	55327040	13720	13730	13730	13720	17
595	20230612	092900	55093790	13730	13730	13730	13730	180
596	20230612	092800	52622390	13730	13740	13740	13720	174
597	20230612	092700	50233730	13740	13740	13740	13730	199
598	20230612	092600	47499700	13730	13740	13740	13730	48
599	20230612	092500	46840290	13740	13740	13740	13740	1
600	20230612	092400	46826550	13730	13730	13730	13730	19
601	20230612	092300	46565680	13730	13730	13730	13730	0
602	20230612	092200	46565680	13730	13740	13740	13730	197
603	20230612	092100	43859960	13740	13740	13740	13730	801
604	20230612	092000	32854230	13740	13750	13750	13740	18
605	20230612	091900	32606810	13740	13740	13740	13740	80
606	20230612	091800	31507610	13750	13740	13750	13740	61
607	20230612	091700	30669330	13740	13740	13740	13740	4
608	20230612	091600	30614370	13750	13750	13750	13750	1
609	20230612	091500	30600620	13730	13750	13760	13730	351
610	20230612	091400	25777160	13750	13760	13760	13750	39
611	20230612	091300	25240730	13750	13750	13750	13750	7
612	20230612	091200	25144480	13760	13760	13760	13760	31
613	20230612	091100	24717920	13760	13760	13760	13750	32
614	20230612	091000	24277810	13770	13760	13770	13760	160
615	20230612	090900	22076040	13760	13760	13760	13760	611
616	20230612	090800	13668680	13760	13770	13770	13760	55
617	20230612	090700	12911870	13760	13760	13760	13760	36
618	20230612	090600	12416510	13760	13760	13760	13760	2
619	20230612	090500	12388990	13760	13750	13760	13740	30
620	20230612	090400	11976240	13770	13760	13770	13760	85
621	20230612	090300	10805900	13740	13760	13790	13740	418
622	20230612	090200	5061480	13800	13780	13800	13780	93
623	20230612	090100	3779480	13790	13800	13800	13780	112
624	20230612	090000	2234100	13800	13790	13800	13790	162