KissMeData/003540/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183900	746392140	13570	13570	13570	13570	601
3	20230705	183800	746392140	13570	13570	13570	13570	0
4	20230705	183700	746392140	13570	13570	13570	13570	0
5	20230705	183600	746392140	13570	13570	13570	13570	0
6	20230705	183500	746392140	13570	13570	13570	13570	0
7	20230705	183400	746392140	13570	13570	13570	13570	0
8	20230705	183300	746392140	13570	13570	13570	13570	0
9	20230705	183200	746392140	13570	13570	13570	13570	0
10	20230705	183100	746392140	13570	13570	13570	13570	0
11	20230705	183000	746392140	13570	13570	13570	13570	0
12	20230705	182900	746392140	13570	13570	13570	13570	0
13	20230705	182800	746392140	13570	13570	13570	13570	0
14	20230705	182700	746392140	13570	13570	13570	13570	0
15	20230705	182600	746392140	13570	13570	13570	13570	0
16	20230705	182500	746392140	13570	13570	13570	13570	0
17	20230705	182400	746392140	13570	13570	13570	13570	0
18	20230705	182300	746392140	13570	13570	13570	13570	0
19	20230705	182200	746392140	13570	13570	13570	13570	0
20	20230705	182100	746392140	13570	13570	13570	13570	0
21	20230705	182000	746392140	13570	13570	13570	13570	0
22	20230705	181900	746392140	13570	13570	13570	13570	0
23	20230705	181800	746392140	13570	13570	13570	13570	0
24	20230705	181700	746392140	13570	13570	13570	13570	0
25	20230705	181600	746392140	13570	13570	13570	13570	0
26	20230705	181500	746392140	13570	13570	13570	13570	0
27	20230705	181400	746392140	13570	13570	13570	13570	0
28	20230705	181300	746392140	13570	13570	13570	13570	0
29	20230705	181200	746392140	13570	13570	13570	13570	0
30	20230705	181100	746392140	13570	13570	13570	13570	0
31	20230705	181000	746392140	13570	13570	13570	13570	0
32	20230705	180900	746392140	13570	13570	13570	13570	601
33	20230705	180800	746392140	13570	13570	13570	13570	0
34	20230705	180700	746392140	13570	13570	13570	13570	0
35	20230705	180600	746392140	13570	13570	13570	13570	0
36	20230705	180500	746392140	13570	13570	13570	13570	0
37	20230705	180400	746392140	13570	13570	13570	13570	0
38	20230705	180300	746392140	13570	13570	13570	13570	0
39	20230705	180200	746392140	13570	13570	13570	13570	0
40	20230705	180100	746392140	13570	13570	13570	13570	0
41	20230705	180000	746392140	13570	13570	13570	13570	0
42	20230705	175900	746392140	13570	13570	13570	13570	0
43	20230705	175800	746392140	13570	13570	13570	13570	0
44	20230705	175700	746392140	13570	13570	13570	13570	0
45	20230705	175600	746392140	13570	13570	13570	13570	0
46	20230705	175500	746392140	13570	13570	13570	13570	0
47	20230705	175400	746392140	13570	13570	13570	13570	0
48	20230705	175300	746392140	13570	13570	13570	13570	0
49	20230705	175200	746392140	13570	13570	13570	13570	0
50	20230705	175100	746392140	13570	13570	13570	13570	0
51	20230705	175000	746392140	13570	13570	13570	13570	0
52	20230705	174900	746392140	13570	13570	13570	13570	0
53	20230705	174800	746392140	13570	13570	13570	13570	0
54	20230705	174700	746392140	13570	13570	13570	13570	0
55	20230705	174600	746392140	13570	13570	13570	13570	0
56	20230705	174500	746392140	13570	13570	13570	13570	0
57	20230705	174400	746392140	13570	13570	13570	13570	0
58	20230705	174300	746392140	13570	13570	13570	13570	0
59	20230705	174200	746392140	13570	13570	13570	13570	0
60	20230705	174100	746392140	13570	13570	13570	13570	0
61	20230705	174000	746392140	13570	13570	13570	13570	0
62	20230705	173900	746392140	13570	13570	13570	13570	601
63	20230705	173800	746392140	13570	13570	13570	13570	0
64	20230705	173700	746392140	13570	13570	13570	13570	0
65	20230705	173600	746392140	13570	13570	13570	13570	0
66	20230705	173500	746392140	13570	13570	13570	13570	0
67	20230705	173400	746392140	13570	13570	13570	13570	0
68	20230705	173300	746392140	13570	13570	13570	13570	0
69	20230705	173200	746392140	13570	13570	13570	13570	0
70	20230705	173100	746392140	13570	13570	13570	13570	0
71	20230705	173000	746392140	13570	13570	13570	13570	0
72	20230705	172900	746392140	13570	13570	13570	13570	0
73	20230705	172800	746392140	13570	13570	13570	13570	0
74	20230705	172700	746392140	13570	13570	13570	13570	0
75	20230705	172600	746392140	13570	13570	13570	13570	0
76	20230705	172500	746392140	13570	13570	13570	13570	0
77	20230705	172400	746392140	13570	13570	13570	13570	0
78	20230705	172300	746392140	13570	13570	13570	13570	0
79	20230705	172200	746392140	13570	13570	13570	13570	0
80	20230705	172100	746392140	13570	13570	13570	13570	0
81	20230705	172000	746392140	13570	13570	13570	13570	0
82	20230705	171900	746392140	13570	13570	13570	13570	0
83	20230705	171800	746392140	13570	13570	13570	13570	0
84	20230705	171700	746392140	13570	13570	13570	13570	0
85	20230705	171600	746392140	13570	13570	13570	13570	0
86	20230705	171500	746392140	13570	13570	13570	13570	0
87	20230705	171400	746392140	13570	13570	13570	13570	0
88	20230705	171300	746392140	13570	13570	13570	13570	0
89	20230705	171200	746392140	13570	13570	13570	13570	0
90	20230705	171100	746392140	13570	13570	13570	13570	0
91	20230705	171000	746392140	13570	13570	13570	13570	0
92	20230705	170900	746392140	13570	13570	13570	13570	601
93	20230705	170800	746392140	13570	13570	13570	13570	0
94	20230705	170700	746392140	13570	13570	13570	13570	0
95	20230705	170600	746392140	13570	13570	13570	13570	0
96	20230705	170500	746392140	13570	13570	13570	13570	0
97	20230705	170400	746392140	13570	13570	13570	13570	0
98	20230705	170300	746392140	13570	13570	13570	13570	0
99	20230705	170200	746392140	13570	13570	13570	13570	0
100	20230705	170100	746392140	13570	13570	13570	13570	0
101	20230705	170000	746392140	13570	13570	13570	13570	0
102	20230705	165900	746392140	13570	13570	13570	13570	0
103	20230705	165800	746392140	13570	13570	13570	13570	0
104	20230705	165700	746392140	13570	13570	13570	13570	0
105	20230705	165600	746392140	13570	13570	13570	13570	0
106	20230705	165500	746392140	13570	13570	13570	13570	0
107	20230705	165400	746392140	13570	13570	13570	13570	0
108	20230705	165300	746392140	13570	13570	13570	13570	0
109	20230705	165200	746392140	13570	13570	13570	13570	0
110	20230705	165100	746392140	13570	13570	13570	13570	0
111	20230705	165000	746392140	13570	13570	13570	13570	0
112	20230705	164900	746392140	13570	13570	13570	13570	0
113	20230705	164800	746392140	13570	13570	13570	13570	0
114	20230705	164700	746392140	13570	13570	13570	13570	0
115	20230705	164600	746392140	13570	13570	13570	13570	0
116	20230705	164500	746392140	13570	13570	13570	13570	0
117	20230705	164400	746392140	13570	13570	13570	13570	0
118	20230705	164300	746392140	13570	13570	13570	13570	0
119	20230705	164200	746392140	13570	13570	13570	13570	0
120	20230705	164100	746392140	13570	13570	13570	13570	0
121	20230705	164000	746392140	13570	13570	13570	13570	0
122	20230705	163900	746392140	13570	13570	13570	13570	601
123	20230705	163800	746392140	13570	13570	13570	13570	0
124	20230705	163700	746392140	13570	13570	13570	13570	0
125	20230705	163600	746392140	13570	13570	13570	13570	0
126	20230705	163500	746392140	13570	13570	13570	13570	0
127	20230705	163400	746392140	13570	13570	13570	13570	0
128	20230705	163300	746392140	13570	13570	13570	13570	0
129	20230705	163200	746392140	13570	13570	13570	13570	0
130	20230705	163100	746392140	13570	13570	13570	13570	0
131	20230705	163000	746392140	13570	13570	13570	13570	0
132	20230705	162900	746392140	13570	13570	13570	13570	0
133	20230705	162800	746392140	13570	13570	13570	13570	0
134	20230705	162700	746392140	13570	13570	13570	13570	0
135	20230705	162600	746392140	13570	13570	13570	13570	0
136	20230705	162500	746392140	13570	13570	13570	13570	0
137	20230705	162400	746392140	13570	13570	13570	13570	0
138	20230705	162300	746392140	13570	13570	13570	13570	0
139	20230705	162200	746392140	13570	13570	13570	13570	0
140	20230705	162100	746392140	13570	13570	13570	13570	0
141	20230705	162000	746392140	13570	13570	13570	13570	0
142	20230705	161900	746392140	13570	13570	13570	13570	0
143	20230705	161800	746392140	13570	13570	13570	13570	0
144	20230705	161700	746392140	13570	13570	13570	13570	0
145	20230705	161600	746392140	13570	13570	13570	13570	0
146	20230705	161500	746392140	13570	13570	13570	13570	0
147	20230705	161400	746392140	13570	13570	13570	13570	0
148	20230705	161300	746392140	13570	13570	13570	13570	0
149	20230705	161200	746392140	13570	13570	13570	13570	0
150	20230705	161100	746392140	13570	13570	13570	13570	0
151	20230705	161000	746392140	13570	13570	13570	13570	0
152	20230705	160900	746392140	13570	13570	13570	13570	601
153	20230705	160800	746392140	13570	13570	13570	13570	0
154	20230705	160700	746392140	13570	13570	13570	13570	0
155	20230705	160600	746392140	13570	13570	13570	13570	0
156	20230705	160500	746392140	13570	13570	13570	13570	0
157	20230705	160400	746392140	13570	13570	13570	13570	0
158	20230705	160300	746392140	13570	13570	13570	13570	0
159	20230705	160200	746392140	13570	13570	13570	13570	0
160	20230705	160100	746392140	13570	13570	13570	13570	0
161	20230705	160000	746392140	13570	13570	13570	13570	0
162	20230705	155900	746392140	13570	13570	13570	13570	0
163	20230705	155800	746392140	13570	13570	13570	13570	0
164	20230705	155700	746392140	13570	13570	13570	13570	0
165	20230705	155600	746392140	13570	13570	13570	13570	0
166	20230705	155500	746392140	13570	13570	13570	13570	0
167	20230705	155400	746392140	13570	13570	13570	13570	0
168	20230705	155300	746392140	13570	13570	13570	13570	0
169	20230705	155200	746392140	13570	13570	13570	13570	0
170	20230705	155100	746392140	13570	13570	13570	13570	0
171	20230705	155000	746392140	13570	13570	13570	13570	0
172	20230705	154900	746392140	13570	13570	13570	13570	0
173	20230705	154800	746392140	13570	13570	13570	13570	0
174	20230705	154700	746392140	13570	13570	13570	13570	0
175	20230705	154600	746392140	13570	13570	13570	13570	0
176	20230705	154500	746392140	13570	13570	13570	13570	0
177	20230705	154400	746392140	13570	13570	13570	13570	0
178	20230705	154300	746392140	13570	13570	13570	13570	0
179	20230705	154200	746392140	13570	13570	13570	13570	0
180	20230705	154100	746392140	13570	13570	13570	13570	0
181	20230705	154000	746392140	13570	13570	13570	13570	0
182	20230705	153900	746392140	13570	13570	13570	13570	601
183	20230705	153800	746392140	13570	13570	13570	13570	0
184	20230705	153700	746392140	13570	13570	13570	13570	0
185	20230705	153600	746392140	13570	13570	13570	13570	0
186	20230705	153500	746392140	13570	13570	13570	13570	0
187	20230705	153400	746392140	13570	13570	13570	13570	0
188	20230705	153300	746392140	13570	13570	13570	13570	0
189	20230705	153200	746392140	13570	13570	13570	13570	0
190	20230705	153100	746392140	13570	13570	13570	13570	0
191	20230705	153000	746392140	13570	13570	13570	13570	601
192	20230705	152900	738236570	13600	13600	13600	13600	0
193	20230705	152800	738236570	13600	13600	13600	13600	0
194	20230705	152700	738236570	13600	13600	13600	13600	0
195	20230705	152600	738236570	13600	13600	13600	13600	0
196	20230705	152500	738236570	13600	13600	13600	13600	0
197	20230705	152400	738236570	13600	13600	13600	13600	0
198	20230705	152300	738236570	13600	13600	13600	13600	0
199	20230705	152200	738236570	13600	13600	13600	13600	0
200	20230705	152100	738236570	13600	13600	13600	13600	0
201	20230705	152000	738236570	13600	13600	13600	13600	0
202	20230705	151900	738236570	13600	13600	13600	13600	267
203	20230705	151800	734605370	13600	13610	13620	13600	750
204	20230705	151700	724391920	13610	13630	13630	13610	1002
205	20230705	151600	710744680	13620	13610	13620	13600	541
206	20230705	151500	703383500	13600	13570	13600	13570	337
207	20230705	151400	698803510	13570	13570	13570	13570	95
208	20230705	151300	697514360	13570	13570	13570	13570	0
209	20230705	151200	697514360	13570	13570	13570	13570	15
210	20230705	151100	697310810	13570	13570	13570	13570	128
211	20230705	151000	695573850	13570	13570	13570	13570	302
212	20230705	150900	691475710	13570	13570	13570	13570	101
213	20230705	150800	690105140	13570	13570	13570	13570	70
214	20230705	150700	689155240	13580	13580	13580	13580	0
215	20230705	150600	689155240	13580	13580	13580	13580	3
216	20230705	150500	689114500	13580	13570	13580	13570	133
217	20230705	150400	687309270	13580	13580	13580	13580	2
218	20230705	150300	687282110	13570	13570	13570	13570	0
219	20230705	150200	687282110	13570	13580	13580	13570	5576
220	20230705	150100	611560970	13580	13580	13580	13580	0
221	20230705	150000	611560970	13580	13590	13590	13580	31
222	20230705	145900	611139690	13600	13600	13600	13600	0
223	20230705	145800	611139690	13600	13600	13600	13600	0
224	20230705	145700	611139690	13600	13590	13600	13590	179
225	20230705	145600	608706080	13580	13580	13580	13580	50
226	20230705	145500	608027080	13590	13590	13590	13590	106
227	20230705	145400	606586540	13590	13590	13590	13590	0
228	20230705	145300	606586540	13590	13590	13590	13590	0
229	20230705	145200	606586540	13590	13590	13590	13580	355
230	20230705	145100	601764630	13600	13600	13600	13600	0
231	20230705	145000	601764630	13600	13600	13600	13600	0
232	20230705	144900	601764630	13600	13600	13600	13600	505
233	20230705	144800	594896630	13600	13590	13600	13590	2033
234	20230705	144700	567263170	13580	13580	13580	13580	0
235	20230705	144600	567263170	13580	13580	13580	13580	0
236	20230705	144500	567263170	13580	13580	13580	13580	0
237	20230705	144400	567263170	13580	13580	13580	13580	1047
238	20230705	144300	553044910	13580	13580	13580	13580	2
239	20230705	144200	553017750	13580	13580	13580	13580	0
240	20230705	144100	553017750	13580	13570	13580	13570	455
241	20230705	144000	546838950	13570	13570	13570	13570	10
242	20230705	143900	546703250	13570	13570	13570	13570	20
243	20230705	143800	546431850	13560	13560	13560	13560	104
244	20230705	143700	545021610	13560	13560	13560	13560	4
245	20230705	143600	544967370	13550	13550	13550	13550	29
246	20230705	143500	544574420	13550	13540	13550	13540	17
247	20230705	143400	544344190	13540	13540	13540	13540	46
248	20230705	143300	543721350	13530	13530	13530	13530	0
249	20230705	143200	543721350	13530	13530	13530	13530	673
250	20230705	143100	534615660	13520	13520	13520	13520	20
251	20230705	143000	534345260	13520	13530	13530	13520	11
252	20230705	142900	534196440	13530	13530	13530	13530	0
253	20230705	142800	534196440	13530	13530	13530	13530	0
254	20230705	142700	534196440	13530	13530	13530	13530	10
255	20230705	142600	534061140	13530	13530	13530	13530	1
256	20230705	142500	534047610	13520	13520	13520	13510	3386
257	20230705	142400	488269940	13520	13520	13520	13520	0
258	20230705	142300	488269940	13520	13520	13520	13520	0
259	20230705	142200	488269940	13520	13520	13520	13520	29
260	20230705	142100	487877860	13530	13520	13530	13520	201
261	20230705	142000	485160330	13520	13520	13520	13520	0
262	20230705	141900	485160330	13520	13520	13520	13520	1
263	20230705	141800	485146810	13520	13520	13520	13520	0
264	20230705	141700	485146810	13520	13520	13520	13520	0
265	20230705	141600	485146810	13520	13530	13530	13520	69
266	20230705	141500	484213260	13520	13520	13520	13520	3
267	20230705	141400	484172700	13520	13520	13520	13520	2
268	20230705	141300	484145660	13520	13520	13520	13520	2
269	20230705	141200	484118620	13520	13520	13520	13520	1
270	20230705	141100	484105100	13520	13520	13520	13520	12
271	20230705	141000	483942860	13520	13520	13520	13520	3
272	20230705	140900	483902300	13520	13520	13520	13520	2
273	20230705	140800	483875260	13520	13520	13520	13520	2
274	20230705	140700	483848220	13530	13520	13530	13520	1036
275	20230705	140600	469831150	13520	13530	13530	13520	3
276	20230705	140500	469790580	13520	13530	13530	13520	3
277	20230705	140400	469750010	13520	13520	13520	13520	3
278	20230705	140300	469709450	13520	13520	13520	13520	2
279	20230705	140200	469682410	13520	13520	13520	13520	0
280	20230705	140100	469682410	13520	13520	13520	13520	2
281	20230705	140000	469655370	13520	13530	13530	13520	22
282	20230705	135900	469357730	13520	13530	13530	13520	25
283	20230705	135800	469019510	13530	13520	13530	13520	3
284	20230705	135700	468978940	13520	13520	13520	13520	0
285	20230705	135600	468978940	13520	13520	13520	13520	2
286	20230705	135500	468951900	13520	13520	13520	13520	2
287	20230705	135400	468924860	13530	13520	13530	13520	6
288	20230705	135300	468843700	13520	13520	13520	13520	4
289	20230705	135200	468789620	13530	13520	13530	13520	7
290	20230705	135100	468694930	13530	13530	13530	13530	2
291	20230705	135000	468667870	13530	13520	13530	13520	59
292	20230705	134900	467869690	13520	13530	13530	13520	4
293	20230705	134800	467815590	13530	13520	13530	13520	5
294	20230705	134700	467747970	13520	13520	13520	13520	2
295	20230705	134600	467720930	13520	13520	13520	13520	0
296	20230705	134500	467720930	13520	13520	13520	13520	2
297	20230705	134400	467693890	13530	13510	13530	13510	1569
298	20230705	134300	446479700	13510	13510	13510	13510	67
299	20230705	134200	445574530	13510	13510	13510	13510	6
300	20230705	134100	445493470	13510	13510	13510	13510	14
301	20230705	134000	445304330	13510	13520	13520	13510	3
302	20230705	133900	445263790	13510	13510	13510	13510	66
303	20230705	133800	444372130	13510	13510	13510	13510	2
304	20230705	133700	444345110	13510	13530	13530	13510	718
305	20230705	133600	434634750	13530	13540	13540	13530	913
306	20230705	133500	422276410	13540	13550	13550	13540	3
307	20230705	133400	422235780	13540	13540	13540	13540	2
308	20230705	133300	422208700	13540	13540	13540	13540	2
309	20230705	133200	422181620	13540	13540	13540	13540	134
310	20230705	133100	420367260	13550	13550	13550	13550	1
311	20230705	133000	420353710	13540	13540	13540	13540	2
312	20230705	132900	420326630	13540	13550	13550	13540	657
313	20230705	132800	411429850	13550	13550	13550	13550	268
314	20230705	132700	407798450	13550	13550	13550	13550	0
315	20230705	132600	407798450	13550	13550	13550	13550	188
316	20230705	132500	405251050	13550	13550	13550	13550	377
317	20230705	132400	400142700	13550	13550	13550	13550	1
318	20230705	132300	400129150	13550	13550	13550	13550	1
319	20230705	132200	400115600	13560	13560	13560	13560	0
320	20230705	132100	400115600	13560	13560	13560	13560	0
321	20230705	132000	400115600	13560	13560	13560	13560	2
322	20230705	131900	400088480	13560	13560	13560	13560	0
323	20230705	131800	400088480	13560	13560	13560	13560	0
324	20230705	131700	400088480	13560	13560	13560	13560	0
325	20230705	131600	400088480	13560	13560	13560	13560	2
326	20230705	131500	400061360	13550	13550	13550	13550	80
327	20230705	131400	398977360	13560	13560	13560	13560	2
328	20230705	131300	398950240	13560	13560	13560	13560	0
329	20230705	131200	398950240	13560	13550	13560	13550	790
330	20230705	131100	388245660	13550	13550	13550	13550	51
331	20230705	131000	387554610	13550	13550	13550	13550	1
332	20230705	130900	387541060	13540	13540	13540	13540	4
333	20230705	130800	387486900	13550	13550	13550	13550	0
334	20230705	130700	387486900	13550	13550	13550	13550	0
335	20230705	130600	387486900	13550	13550	13550	13550	0
336	20230705	130500	387486900	13550	13550	13550	13550	828
337	20230705	130400	376267500	13550	13550	13550	13550	1
338	20230705	130300	376253950	13560	13560	13560	13560	2
339	20230705	130200	376226830	13560	13560	13560	13560	0
340	20230705	130100	376226830	13560	13560	13560	13560	73
341	20230705	130000	375236950	13560	13560	13560	13560	0
342	20230705	125900	375236950	13560	13550	13560	13550	12
343	20230705	125800	375074240	13550	13550	13550	13550	732
344	20230705	125700	365155640	13540	13540	13540	13540	160
345	20230705	125600	362989240	13550	13540	13550	13540	237
346	20230705	125500	359779730	13540	13540	13540	13540	0
347	20230705	125400	359779730	13540	13540	13540	13540	0
348	20230705	125300	359779730	13540	13540	13540	13540	0
349	20230705	125200	359779730	13540	13540	13540	13540	0
350	20230705	125100	359779730	13540	13540	13540	13540	175
351	20230705	125000	357410230	13540	13540	13540	13540	200
352	20230705	124900	354702230	13550	13550	13550	13550	2
353	20230705	124800	354675130	13550	13550	13550	13550	4
354	20230705	124700	354620930	13550	13550	13550	13550	0
355	20230705	124600	354620930	13550	13550	13550	13550	43
356	20230705	124500	354038280	13550	13550	13550	13550	41
357	20230705	124400	353482730	13550	13550	13550	13550	212
358	20230705	124300	350610130	13550	13550	13550	13550	121
359	20230705	124200	348970580	13540	13560	13560	13540	919
360	20230705	124100	336514400	13580	13580	13580	13580	0
361	20230705	124000	336514400	13580	13580	13580	13580	0
362	20230705	123900	336514400	13580	13580	13580	13580	10
363	20230705	123800	336378600	13580	13580	13580	13580	0
364	20230705	123700	336378600	13580	13580	13580	13580	1
365	20230705	123600	336365020	13580	13580	13580	13580	1
366	20230705	123500	336351440	13560	13560	13560	13560	0
367	20230705	123400	336351440	13560	13570	13570	13560	150
368	20230705	123300	334316140	13570	13570	13570	13570	40
369	20230705	123200	333773340	13570	13570	13570	13570	0
370	20230705	123100	333773340	13570	13570	13570	13570	0
371	20230705	123000	333773340	13570	13580	13580	13570	377
372	20230705	122900	328653720	13580	13580	13590	13580	103
373	20230705	122800	327253980	13590	13590	13590	13590	0
374	20230705	122700	327253980	13590	13590	13590	13590	6
375	20230705	122600	327172440	13590	13590	13590	13590	106
376	20230705	122500	325731900	13580	13590	13590	13580	283
377	20230705	122400	321885970	13590	13590	13590	13590	4
378	20230705	122300	321831610	13590	13590	13590	13590	4
379	20230705	122200	321777250	13600	13600	13600	13600	1
380	20230705	122100	321763650	13590	13590	13590	13590	0
381	20230705	122000	321763650	13590	13590	13590	13590	172
382	20230705	121900	319426170	13590	13590	13590	13590	0
383	20230705	121800	319426170	13590	13590	13590	13590	0
384	20230705	121700	319426170	13590	13590	13590	13590	221
385	20230705	121600	316422780	13580	13590	13590	13580	121
386	20230705	121500	314779400	13590	13590	13590	13590	2
387	20230705	121400	314752220	13590	13590	13590	13590	0
388	20230705	121300	314752220	13590	13590	13590	13590	110
389	20230705	121200	313257320	13580	13580	13580	13580	42
390	20230705	121100	312686960	13580	13580	13580	13580	10
391	20230705	121000	312551160	13580	13600	13600	13580	85
392	20230705	120900	311396240	13600	13600	13600	13600	1
393	20230705	120800	311382640	13600	13600	13600	13600	7
394	20230705	120700	311287440	13600	13600	13600	13600	0
395	20230705	120600	311287440	13600	13600	13600	13600	11
396	20230705	120500	311137840	13580	13580	13580	13580	3
397	20230705	120400	311097100	13580	13590	13600	13580	329
398	20230705	120300	306623980	13580	13580	13580	13570	157
399	20230705	120200	304493260	13570	13570	13570	13570	5
400	20230705	120100	304425410	13580	13570	13580	13570	109
401	20230705	120000	302945880	13570	13580	13580	13570	25
402	20230705	115900	302606430	13580	13580	13580	13580	0
403	20230705	115800	302606430	13580	13570	13580	13570	83
404	20230705	115700	301480110	13570	13570	13570	13570	6
405	20230705	115600	301398690	13570	13580	13580	13570	80
406	20230705	115500	300312860	13580	13580	13580	13570	8
407	20230705	115400	300204250	13580	13580	13580	13580	0
408	20230705	115300	300204250	13580	13580	13580	13580	104
409	20230705	115200	298791930	13570	13570	13570	13570	6
410	20230705	115100	298710510	13580	13580	13600	13580	101
411	20230705	115000	297338050	13580	13580	13580	13580	1
412	20230705	114900	297324470	13570	13570	13570	13560	108
413	20230705	114800	295859650	13580	13580	13580	13580	49
414	20230705	114700	295194230	13570	13580	13580	13570	105
415	20230705	114600	293768380	13560	13560	13560	13560	7
416	20230705	114500	293673460	13560	13560	13560	13560	0
417	20230705	114400	293673460	13560	13570	13570	13560	398
418	20230705	114300	288272980	13570	13570	13570	13570	0
419	20230705	114200	288272980	13570	13570	13570	13570	5
420	20230705	114100	288205130	13570	13570	13570	13570	65
421	20230705	114000	287323080	13570	13570	13570	13570	0
422	20230705	113900	287323080	13570	13570	13570	13570	10
423	20230705	113800	287187380	13570	13570	13570	13570	5
424	20230705	113700	287119530	13560	13560	13560	13560	47
425	20230705	113600	286482210	13570	13570	13570	13570	0
426	20230705	113500	286482210	13570	13570	13570	13570	1
427	20230705	113400	286468640	13570	13560	13570	13560	19
428	20230705	113300	286210870	13570	13570	13570	13570	21
429	20230705	113200	285925900	13570	13560	13570	13560	6
430	20230705	113100	285844520	13570	13570	13570	13570	1
431	20230705	113000	285830950	13570	13580	13580	13570	71
432	20230705	112900	284867460	13570	13570	13570	13570	8
433	20230705	112800	284758900	13570	13570	13570	13570	2
434	20230705	112700	284731760	13570	13570	13570	13570	7
435	20230705	112600	284636770	13580	13580	13580	13580	3
436	20230705	112500	284596030	13570	13580	13580	13570	4
437	20230705	112400	284541730	13570	13580	13580	13570	182
438	20230705	112300	282070770	13570	13570	13570	13570	2
439	20230705	112200	282043630	13580	13570	13580	13570	13
440	20230705	112100	281867180	13580	13580	13580	13580	174
441	20230705	112000	279504260	13570	13590	13590	13570	1013
442	20230705	111900	265742380	13600	13600	13600	13590	36
443	20230705	111800	265252810	13600	13590	13600	13590	3
444	20230705	111700	265212030	13590	13590	13590	13590	5
445	20230705	111600	265144080	13590	13590	13590	13590	2
446	20230705	111500	265116900	13590	13590	13590	13590	0
447	20230705	111400	265116900	13590	13590	13590	13590	2
448	20230705	111300	265089720	13590	13590	13590	13590	3
449	20230705	111200	265048950	13590	13590	13590	13590	8
450	20230705	111100	264940230	13600	13600	13600	13600	0
451	20230705	111000	264940230	13600	13600	13600	13600	2
452	20230705	110900	264913030	13590	13590	13590	13590	3
453	20230705	110800	264872260	13590	13590	13590	13590	435
454	20230705	110700	258960610	13600	13590	13600	13590	14
455	20230705	110600	258770310	13590	13590	13590	13590	0
456	20230705	110500	258770310	13590	13590	13590	13590	1
457	20230705	110400	258756720	13600	13590	13600	13590	736
458	20230705	110300	248754470	13600	13600	13600	13600	0
459	20230705	110200	248754470	13600	13600	13600	13600	107
460	20230705	110100	247299270	13600	13600	13600	13600	155
461	20230705	110000	245191270	13610	13610	13610	13610	10
462	20230705	105900	245055170	13600	13600	13600	13600	0
463	20230705	105800	245055170	13600	13610	13610	13600	6146
464	20230705	105700	161465180	13610	13610	13610	13610	504
465	20230705	105600	154605740	13610	13610	13610	13610	0
466	20230705	105500	154605740	13610	13630	13630	13610	735
467	20230705	105400	144595240	13630	13630	13630	13630	13
468	20230705	105300	144418050	13630	13630	13630	13630	3
469	20230705	105200	144377160	13630	13630	13630	13630	0
470	20230705	105100	144377160	13630	13630	13630	13630	5
471	20230705	105000	144309010	13620	13620	13620	13620	34
472	20230705	104900	143845930	13630	13620	13630	13620	11
473	20230705	104800	143696010	13620	13620	13620	13620	0
474	20230705	104700	143696010	13620	13620	13620	13620	0
475	20230705	104600	143696010	13620	13620	13620	13620	0
476	20230705	104500	143696010	13620	13620	13620	13620	0
477	20230705	104400	143696010	13620	13620	13620	13620	0
478	20230705	104300	143696010	13620	13620	13620	13620	0
479	20230705	104200	143696010	13620	13620	13620	13620	275
480	20230705	104100	139950510	13620	13620	13620	13620	749
481	20230705	104000	129749130	13620	13620	13620	13620	1
482	20230705	103900	129735510	13620	13620	13620	13620	14
483	20230705	103800	129544830	13620	13620	13620	13620	0
484	20230705	103700	129544830	13620	13620	13620	13620	0
485	20230705	103600	129544830	13620	13620	13620	13620	0
486	20230705	103500	129544830	13620	13620	13620	13620	0
487	20230705	103400	129544830	13620	13620	13620	13620	1
488	20230705	103300	129531210	13630	13630	13630	13630	8
489	20230705	103200	129422170	13620	13620	13620	13620	0
490	20230705	103100	129422170	13620	13620	13620	13620	30
491	20230705	103000	129013570	13620	13620	13620	13620	209
492	20230705	102900	126166990	13630	13630	13630	13630	50
493	20230705	102800	125485490	13630	13630	13630	13630	4
494	20230705	102700	125430970	13630	13630	13630	13630	0
495	20230705	102600	125430970	13630	13630	13630	13630	8
496	20230705	102500	125321930	13630	13630	13630	13630	20
497	20230705	102400	125049330	13630	13630	13630	13630	20
498	20230705	102300	124776730	13640	13640	13640	13640	1
499	20230705	102200	124763090	13620	13620	13620	13620	0
500	20230705	102100	124763090	13620	13620	13620	13620	10
501	20230705	102000	124626890	13620	13620	13620	13620	0
502	20230705	101900	124626890	13620	13620	13620	13620	0
503	20230705	101800	124626890	13620	13620	13620	13620	5
504	20230705	101700	124558790	13620	13620	13620	13620	164
505	20230705	101600	122325110	13620	13620	13620	13620	0
506	20230705	101500	122325110	13620	13620	13620	13620	100
507	20230705	101400	120963110	13640	13640	13640	13640	0
508	20230705	101300	120963110	13640	13640	13640	13640	8
509	20230705	101200	120853990	13620	13620	13620	13620	0
510	20230705	101100	120853990	13620	13620	13620	13620	1
511	20230705	101000	120840370	13620	13620	13620	13620	1
512	20230705	100900	120826750	13620	13620	13620	13620	0
513	20230705	100800	120826750	13620	13620	13620	13620	113
514	20230705	100700	119287690	13620	13620	13630	13620	576
515	20230705	100600	111439550	13630	13630	13630	13630	0
516	20230705	100500	111439550	13630	13630	13630	13630	1
517	20230705	100400	111425920	13620	13620	13620	13620	0
518	20230705	100300	111425920	13620	13620	13620	13620	0
519	20230705	100200	111425920	13620	13620	13620	13620	0
520	20230705	100100	111425920	13620	13620	13620	13620	185
521	20230705	100000	108906220	13620	13620	13620	13620	1
522	20230705	095900	108892600	13620	13620	13620	13620	0
523	20230705	095800	108892600	13620	13620	13620	13620	0
524	20230705	095700	108892600	13620	13620	13620	13620	19
525	20230705	095600	108633820	13630	13630	13630	13630	0
526	20230705	095500	108633820	13630	13630	13630	13620	18
527	20230705	095400	108388540	13620	13610	13620	13610	227
528	20230705	095300	105297650	13610	13610	13610	13610	3
529	20230705	095200	105256820	13610	13610	13610	13610	0
530	20230705	095100	105256820	13610	13610	13610	13610	2
531	20230705	095000	105229600	13610	13610	13610	13610	6
532	20230705	094900	105147940	13620	13620	13620	13620	2
533	20230705	094800	105120700	13610	13610	13610	13610	13
534	20230705	094700	104943770	13610	13610	13610	13610	107
535	20230705	094600	103487500	13610	13610	13610	13610	1
536	20230705	094500	103473890	13610	13610	13610	13610	5
537	20230705	094400	103405840	13610	13610	13610	13610	85
538	20230705	094300	102248990	13610	13610	13610	13610	12
539	20230705	094200	102085670	13610	13610	13610	13610	1
540	20230705	094100	102072060	13610	13610	13610	13610	121
541	20230705	094000	100425250	13610	13620	13620	13610	61
542	20230705	093900	99594540	13620	13620	13620	13620	10
543	20230705	093800	99458340	13620	13630	13640	13620	82
544	20230705	093700	98341260	13640	13640	13640	13640	12
545	20230705	093600	98177580	13640	13640	13640	13630	12
546	20230705	093500	98013910	13640	13640	13640	13620	100
547	20230705	093400	96650510	13640	13640	13640	13640	0
548	20230705	093300	96650510	13640	13640	13640	13620	45
549	20230705	093200	96036830	13640	13630	13640	13610	20
550	20230705	093100	95764320	13630	13620	13630	13610	135
551	20230705	093000	93926300	13610	13620	13620	13610	57
552	20230705	092900	93150010	13620	13620	13620	13620	6
553	20230705	092800	93068290	13620	13630	13630	13620	111
554	20230705	092700	91556400	13620	13620	13620	13620	0
555	20230705	092600	91556400	13620	13620	13620	13620	18
556	20230705	092500	91311240	13620	13660	13660	13620	4726
557	20230705	092400	26759090	13660	13660	13670	13660	21
558	20230705	092300	26472130	13660	13670	13670	13660	5
559	20230705	092200	26403790	13670	13670	13670	13670	3
560	20230705	092100	26362780	13660	13660	13660	13660	1
561	20230705	092000	26349120	13670	13670	13670	13670	0
562	20230705	091900	26349120	13670	13670	13670	13670	12
563	20230705	091800	26185080	13660	13680	13680	13660	183
564	20230705	091700	23683750	13670	13670	13670	13670	19
565	20230705	091600	23424020	13670	13670	13670	13670	69
566	20230705	091500	22480790	13670	13670	13670	13670	7
567	20230705	091400	22385100	13670	13670	13670	13660	233
568	20230705	091300	19202000	13660	13670	13670	13660	507
569	20230705	091200	12275180	13670	13690	13690	13670	145
570	20230705	091100	10291510	13690	13690	13690	13690	9
571	20230705	091000	10168300	13670	13690	13690	13670	6
572	20230705	090900	10086260	13680	13680	13680	13680	0
573	20230705	090800	10086260	13680	13680	13680	13680	34
574	20230705	090700	9621140	13670	13670	13690	13670	17
575	20230705	090600	9388630	13670	13680	13690	13670	125
576	20230705	090500	7678690	13650	13660	13660	13650	10
577	20230705	090400	7542150	13660	13660	13660	13650	5
578	20230705	090300	7473860	13660	13660	13660	13650	356
579	20230705	090200	2611940	13660	13660	13660	13660	13
580	20230705	090100	2434360	13660	13660	13660	13660	95
581	20230705	090000	1136660	13680	13700	13700	13680	83