KissMeData/003540/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183900	475760270	13640	13640	13640	13640	1900
3	20230719	183800	475760270	13640	13640	13640	13640	0
4	20230719	183700	475760270	13640	13640	13640	13640	0
5	20230719	183600	475760270	13640	13640	13640	13640	0
6	20230719	183500	475760270	13640	13640	13640	13640	0
7	20230719	183400	475760270	13640	13640	13640	13640	0
8	20230719	183300	475760270	13640	13640	13640	13640	0
9	20230719	183200	475760270	13640	13640	13640	13640	0
10	20230719	183100	475760270	13640	13640	13640	13640	0
11	20230719	183000	475760270	13640	13640	13640	13640	0
12	20230719	182900	475760270	13640	13640	13640	13640	0
13	20230719	182800	475760270	13640	13640	13640	13640	0
14	20230719	182700	475760270	13640	13640	13640	13640	0
15	20230719	182600	475760270	13640	13640	13640	13640	0
16	20230719	182500	475760270	13640	13640	13640	13640	0
17	20230719	182400	475760270	13640	13640	13640	13640	0
18	20230719	182300	475760270	13640	13640	13640	13640	0
19	20230719	182200	475760270	13640	13640	13640	13640	0
20	20230719	182100	475760270	13640	13640	13640	13640	0
21	20230719	182000	475760270	13640	13640	13640	13640	0
22	20230719	181900	475760270	13640	13640	13640	13640	0
23	20230719	181800	475760270	13640	13640	13640	13640	0
24	20230719	181700	475760270	13640	13640	13640	13640	0
25	20230719	181600	475760270	13640	13640	13640	13640	0
26	20230719	181500	475760270	13640	13640	13640	13640	0
27	20230719	181400	475760270	13640	13640	13640	13640	0
28	20230719	181300	475760270	13640	13640	13640	13640	0
29	20230719	181200	475760270	13640	13640	13640	13640	0
30	20230719	181100	475760270	13640	13640	13640	13640	0
31	20230719	181000	475760270	13640	13640	13640	13640	0
32	20230719	180900	475760270	13640	13640	13640	13640	1900
33	20230719	180800	475760270	13640	13640	13640	13640	0
34	20230719	180700	475760270	13640	13640	13640	13640	0
35	20230719	180600	475760270	13640	13640	13640	13640	0
36	20230719	180500	475760270	13640	13640	13640	13640	0
37	20230719	180400	475760270	13640	13640	13640	13640	0
38	20230719	180300	475760270	13640	13640	13640	13640	0
39	20230719	180200	475760270	13640	13640	13640	13640	0
40	20230719	180100	475760270	13640	13640	13640	13640	0
41	20230719	180000	475760270	13640	13640	13640	13640	0
42	20230719	175900	475760270	13640	13640	13640	13640	0
43	20230719	175800	475760270	13640	13640	13640	13640	0
44	20230719	175700	475760270	13640	13640	13640	13640	0
45	20230719	175600	475760270	13640	13640	13640	13640	0
46	20230719	175500	475760270	13640	13640	13640	13640	0
47	20230719	175400	475760270	13640	13640	13640	13640	0
48	20230719	175300	475760270	13640	13640	13640	13640	0
49	20230719	175200	475760270	13640	13640	13640	13640	0
50	20230719	175100	475760270	13640	13640	13640	13640	0
51	20230719	175000	475760270	13640	13640	13640	13640	0
52	20230719	174900	475760270	13640	13640	13640	13640	0
53	20230719	174800	475760270	13640	13640	13640	13640	0
54	20230719	174700	475760270	13640	13640	13640	13640	0
55	20230719	174600	475760270	13640	13640	13640	13640	0
56	20230719	174500	475760270	13640	13640	13640	13640	0
57	20230719	174400	475760270	13640	13640	13640	13640	0
58	20230719	174300	475760270	13640	13640	13640	13640	0
59	20230719	174200	475760270	13640	13640	13640	13640	0
60	20230719	174100	475760270	13640	13640	13640	13640	0
61	20230719	174000	475760270	13640	13640	13640	13640	0
62	20230719	173900	475760270	13640	13640	13640	13640	1900
63	20230719	173800	475760270	13640	13640	13640	13640	0
64	20230719	173700	475760270	13640	13640	13640	13640	0
65	20230719	173600	475760270	13640	13640	13640	13640	0
66	20230719	173500	475760270	13640	13640	13640	13640	0
67	20230719	173400	475760270	13640	13640	13640	13640	0
68	20230719	173300	475760270	13640	13640	13640	13640	0
69	20230719	173200	475760270	13640	13640	13640	13640	0
70	20230719	173100	475760270	13640	13640	13640	13640	0
71	20230719	173000	475760270	13640	13640	13640	13640	0
72	20230719	172900	475760270	13640	13640	13640	13640	0
73	20230719	172800	475760270	13640	13640	13640	13640	0
74	20230719	172700	475760270	13640	13640	13640	13640	0
75	20230719	172600	475760270	13640	13640	13640	13640	0
76	20230719	172500	475760270	13640	13640	13640	13640	0
77	20230719	172400	475760270	13640	13640	13640	13640	0
78	20230719	172300	475760270	13640	13640	13640	13640	0
79	20230719	172200	475760270	13640	13640	13640	13640	0
80	20230719	172100	475760270	13640	13640	13640	13640	0
81	20230719	172000	475760270	13640	13640	13640	13640	0
82	20230719	171900	475760270	13640	13640	13640	13640	0
83	20230719	171800	475760270	13640	13640	13640	13640	0
84	20230719	171700	475760270	13640	13640	13640	13640	0
85	20230719	171600	475760270	13640	13640	13640	13640	0
86	20230719	171500	475760270	13640	13640	13640	13640	0
87	20230719	171400	475760270	13640	13640	13640	13640	0
88	20230719	171300	475760270	13640	13640	13640	13640	0
89	20230719	171200	475760270	13640	13640	13640	13640	0
90	20230719	171100	475760270	13640	13640	13640	13640	0
91	20230719	171000	475760270	13640	13640	13640	13640	0
92	20230719	170900	475760270	13640	13640	13640	13640	1900
93	20230719	170800	475760270	13640	13640	13640	13640	0
94	20230719	170700	475760270	13640	13640	13640	13640	0
95	20230719	170600	475760270	13640	13640	13640	13640	0
96	20230719	170500	475760270	13640	13640	13640	13640	0
97	20230719	170400	475760270	13640	13640	13640	13640	0
98	20230719	170300	475760270	13640	13640	13640	13640	0
99	20230719	170200	475760270	13640	13640	13640	13640	0
100	20230719	170100	475760270	13640	13640	13640	13640	0
101	20230719	170000	475760270	13640	13640	13640	13640	0
102	20230719	165900	475760270	13640	13640	13640	13640	0
103	20230719	165800	475760270	13640	13640	13640	13640	0
104	20230719	165700	475760270	13640	13640	13640	13640	0
105	20230719	165600	475760270	13640	13640	13640	13640	0
106	20230719	165500	475760270	13640	13640	13640	13640	0
107	20230719	165400	475760270	13640	13640	13640	13640	0
108	20230719	165300	475760270	13640	13640	13640	13640	0
109	20230719	165200	475760270	13640	13640	13640	13640	0
110	20230719	165100	475760270	13640	13640	13640	13640	0
111	20230719	165000	475760270	13640	13640	13640	13640	0
112	20230719	164900	475760270	13640	13640	13640	13640	0
113	20230719	164800	475760270	13640	13640	13640	13640	0
114	20230719	164700	475760270	13640	13640	13640	13640	0
115	20230719	164600	475760270	13640	13640	13640	13640	0
116	20230719	164500	475760270	13640	13640	13640	13640	0
117	20230719	164400	475760270	13640	13640	13640	13640	0
118	20230719	164300	475760270	13640	13640	13640	13640	0
119	20230719	164200	475760270	13640	13640	13640	13640	0
120	20230719	164100	475760270	13640	13640	13640	13640	0
121	20230719	164000	475760270	13640	13640	13640	13640	0
122	20230719	163900	475760270	13640	13640	13640	13640	1900
123	20230719	163800	475760270	13640	13640	13640	13640	0
124	20230719	163700	475760270	13640	13640	13640	13640	0
125	20230719	163600	475760270	13640	13640	13640	13640	0
126	20230719	163500	475760270	13640	13640	13640	13640	0
127	20230719	163400	475760270	13640	13640	13640	13640	0
128	20230719	163300	475760270	13640	13640	13640	13640	0
129	20230719	163200	475760270	13640	13640	13640	13640	0
130	20230719	163100	475760270	13640	13640	13640	13640	0
131	20230719	163000	475760270	13640	13640	13640	13640	0
132	20230719	162900	475760270	13640	13640	13640	13640	0
133	20230719	162800	475760270	13640	13640	13640	13640	0
134	20230719	162700	475760270	13640	13640	13640	13640	0
135	20230719	162600	475760270	13640	13640	13640	13640	0
136	20230719	162500	475760270	13640	13640	13640	13640	0
137	20230719	162400	475760270	13640	13640	13640	13640	0
138	20230719	162300	475760270	13640	13640	13640	13640	0
139	20230719	162200	475760270	13640	13640	13640	13640	0
140	20230719	162100	475760270	13640	13640	13640	13640	0
141	20230719	162000	475760270	13640	13640	13640	13640	0
142	20230719	161900	475760270	13640	13640	13640	13640	0
143	20230719	161800	475760270	13640	13640	13640	13640	0
144	20230719	161700	475760270	13640	13640	13640	13640	0
145	20230719	161600	475760270	13640	13640	13640	13640	0
146	20230719	161500	475760270	13640	13640	13640	13640	0
147	20230719	161400	475760270	13640	13640	13640	13640	0
148	20230719	161300	475760270	13640	13640	13640	13640	0
149	20230719	161200	475760270	13640	13640	13640	13640	0
150	20230719	161100	475760270	13640	13640	13640	13640	0
151	20230719	161000	475760270	13640	13640	13640	13640	0
152	20230719	160900	475760270	13640	13640	13640	13640	1900
153	20230719	160800	475760270	13640	13640	13640	13640	0
154	20230719	160700	475760270	13640	13640	13640	13640	0
155	20230719	160600	475760270	13640	13640	13640	13640	0
156	20230719	160500	475760270	13640	13640	13640	13640	0
157	20230719	160400	475760270	13640	13640	13640	13640	0
158	20230719	160300	475760270	13640	13640	13640	13640	0
159	20230719	160200	475760270	13640	13640	13640	13640	0
160	20230719	160100	475760270	13640	13640	13640	13640	0
161	20230719	160000	475760270	13640	13640	13640	13640	0
162	20230719	155900	475760270	13640	13640	13640	13640	0
163	20230719	155800	475760270	13640	13640	13640	13640	0
164	20230719	155700	475760270	13640	13640	13640	13640	0
165	20230719	155600	475760270	13640	13640	13640	13640	0
166	20230719	155500	475760270	13640	13640	13640	13640	0
167	20230719	155400	475760270	13640	13640	13640	13640	0
168	20230719	155300	475760270	13640	13640	13640	13640	0
169	20230719	155200	475760270	13640	13640	13640	13640	0
170	20230719	155100	475760270	13640	13640	13640	13640	0
171	20230719	155000	475760270	13640	13640	13640	13640	0
172	20230719	154900	475760270	13640	13640	13640	13640	0
173	20230719	154800	475760270	13640	13640	13640	13640	0
174	20230719	154700	475760270	13640	13640	13640	13640	0
175	20230719	154600	475760270	13640	13640	13640	13640	0
176	20230719	154500	475760270	13640	13640	13640	13640	0
177	20230719	154400	475760270	13640	13640	13640	13640	0
178	20230719	154300	475760270	13640	13640	13640	13640	0
179	20230719	154200	475760270	13640	13640	13640	13640	0
180	20230719	154100	475760270	13640	13640	13640	13640	0
181	20230719	154000	475760270	13640	13640	13640	13640	0
182	20230719	153900	475760270	13640	13640	13640	13640	1900
183	20230719	153800	475760270	13640	13640	13640	13640	0
184	20230719	153700	475760270	13640	13640	13640	13640	0
185	20230719	153600	475760270	13640	13640	13640	13640	0
186	20230719	153500	475760270	13640	13640	13640	13640	0
187	20230719	153400	475760270	13640	13640	13640	13640	0
188	20230719	153300	475760270	13640	13640	13640	13640	0
189	20230719	153200	475760270	13640	13640	13640	13640	0
190	20230719	153100	475760270	13640	13640	13640	13640	0
191	20230719	153000	475760270	13640	13640	13640	13640	1900
192	20230719	152900	449844270	13560	13560	13560	13560	0
193	20230719	152800	449844270	13560	13560	13560	13560	0
194	20230719	152700	449844270	13560	13560	13560	13560	0
195	20230719	152600	449844270	13560	13560	13560	13560	0
196	20230719	152500	449844270	13560	13560	13560	13560	0
197	20230719	152400	449844270	13560	13560	13560	13560	0
198	20230719	152300	449844270	13560	13560	13560	13560	0
199	20230719	152200	449844270	13560	13560	13560	13560	0
200	20230719	152100	449844270	13560	13560	13560	13560	0
201	20230719	152000	449844270	13560	13560	13560	13560	0
202	20230719	151900	449844270	13560	13550	13560	13550	50
203	20230719	151800	449166690	13550	13550	13550	13550	54
204	20230719	151700	448434990	13550	13550	13550	13550	15
205	20230719	151600	448231740	13550	13560	13560	13550	28
206	20230719	151500	447852240	13550	13570	13570	13550	904
207	20230719	151400	435599280	13560	13560	13560	13560	0
208	20230719	151300	435599280	13560	13560	13560	13560	0
209	20230719	151200	435599280	13560	13560	13560	13560	2
210	20230719	151100	435572160	13560	13560	13560	13560	0
211	20230719	151000	435572160	13560	13560	13560	13560	1
212	20230719	150900	435558600	13570	13570	13570	13570	0
213	20230719	150800	435558600	13570	13550	13570	13550	10
214	20230719	150700	435422940	13550	13560	13560	13550	34
215	20230719	150600	434961910	13560	13560	13560	13560	1
216	20230719	150500	434948350	13560	13560	13560	13560	3
217	20230719	150400	434907670	13550	13570	13570	13550	66
218	20230719	150300	434013270	13570	13570	13570	13570	7
219	20230719	150200	433918280	13560	13560	13560	13560	3
220	20230719	150100	433877600	13560	13560	13560	13550	789
221	20230719	150000	423185340	13560	13590	13590	13560	1893
222	20230719	145900	397507310	13600	13600	13600	13600	0
223	20230719	145800	397507310	13600	13600	13600	13600	2
224	20230719	145700	397480110	13600	13600	13600	13600	0
225	20230719	145600	397480110	13600	13600	13600	13600	0
226	20230719	145500	397480110	13600	13600	13600	13600	0
227	20230719	145400	397480110	13600	13600	13600	13590	1106
228	20230719	145300	382446060	13600	13600	13600	13600	0
229	20230719	145200	382446060	13600	13600	13600	13600	0
230	20230719	145100	382446060	13600	13600	13600	13600	30
231	20230719	145000	382038060	13600	13600	13600	13600	0
232	20230719	144900	382038060	13600	13600	13600	13600	0
233	20230719	144800	382038060	13600	13600	13600	13600	0
234	20230719	144700	382038060	13600	13600	13600	13600	34
235	20230719	144600	381575660	13600	13600	13600	13600	0
236	20230719	144500	381575660	13600	13600	13600	13600	0
237	20230719	144400	381575660	13600	13600	13600	13600	1
238	20230719	144300	381562060	13600	13600	13600	13600	48
239	20230719	144200	380909260	13600	13600	13600	13600	0
240	20230719	144100	380909260	13600	13600	13600	13600	2
241	20230719	144000	380882060	13600	13600	13600	13600	0
242	20230719	143900	380882060	13600	13600	13600	13600	0
243	20230719	143800	380882060	13600	13600	13600	13600	19
244	20230719	143700	380623660	13610	13610	13610	13610	5
245	20230719	143600	380555610	13610	13610	13610	13610	0
246	20230719	143500	380555610	13610	13610	13610	13610	5
247	20230719	143400	380487560	13610	13610	13610	13610	10
248	20230719	143300	380351460	13600	13600	13600	13600	35
249	20230719	143200	379875460	13600	13600	13600	13600	0
250	20230719	143100	379875460	13600	13600	13600	13600	5
251	20230719	143000	379807460	13590	13590	13590	13590	0
252	20230719	142900	379807460	13590	13600	13600	13590	322
253	20230719	142800	375431060	13620	13620	13620	13620	178
254	20230719	142700	373006700	13620	13620	13620	13620	3
255	20230719	142600	372965840	13620	13610	13620	13610	498
256	20230719	142500	366183190	13620	13620	13620	13620	1
257	20230719	142400	366169570	13610	13610	13610	13610	0
258	20230719	142300	366169570	13610	13610	13610	13610	4
259	20230719	142200	366115130	13610	13610	13610	13610	42
260	20230719	142100	365543510	13610	13610	13610	13610	64
261	20230719	142000	364672470	13600	13600	13600	13600	0
262	20230719	141900	364672470	13600	13600	13600	13600	54
263	20230719	141800	363938070	13600	13600	13600	13600	43
264	20230719	141700	363353270	13600	13600	13600	13600	0
265	20230719	141600	363353270	13600	13600	13600	13600	0
266	20230719	141500	363353270	13600	13600	13600	13600	0
267	20230719	141400	363353270	13600	13600	13600	13600	23
268	20230719	141300	363040470	13600	13600	13600	13600	0
269	20230719	141200	363040470	13600	13600	13600	13600	0
270	20230719	141100	363040470	13600	13600	13600	13600	33
271	20230719	141000	362591670	13600	13600	13600	13600	0
272	20230719	140900	362591670	13600	13600	13600	13600	0
273	20230719	140800	362591670	13600	13600	13600	13600	22
274	20230719	140700	362292470	13590	13590	13590	13590	40
275	20230719	140600	361748870	13590	13590	13590	13590	0
276	20230719	140500	361748870	13590	13590	13590	13590	0
277	20230719	140400	361748870	13590	13590	13590	13590	22
278	20230719	140300	361449890	13590	13590	13590	13590	0
279	20230719	140200	361449890	13590	13590	13590	13590	0
280	20230719	140100	361449890	13590	13580	13590	13580	48
281	20230719	140000	360797690	13570	13580	13580	13570	53
282	20230719	135900	360077980	13580	13580	13580	13580	0
283	20230719	135800	360077980	13580	13570	13580	13570	24
284	20230719	135700	359752080	13570	13570	13570	13570	0
285	20230719	135600	359752080	13570	13570	13570	13570	12
286	20230719	135500	359589240	13570	13570	13570	13570	0
287	20230719	135400	359589240	13570	13560	13570	13560	35
288	20230719	135300	359114310	13560	13560	13560	13560	0
289	20230719	135200	359114310	13560	13560	13560	13560	2
290	20230719	135100	359087190	13560	13560	13560	13560	0
291	20230719	135000	359087190	13560	13560	13560	13560	2
292	20230719	134900	359060070	13560	13560	13560	13560	2
293	20230719	134800	359032950	13560	13570	13570	13560	273
294	20230719	134700	355330590	13570	13590	13590	13570	608
295	20230719	134600	347077230	13590	13590	13590	13590	0
296	20230719	134500	347077230	13590	13590	13590	13590	0
297	20230719	134400	347077230	13590	13590	13590	13590	5
298	20230719	134300	347009280	13580	13580	13580	13580	0
299	20230719	134200	347009280	13580	13580	13580	13580	0
300	20230719	134100	347009280	13580	13580	13580	13580	0
301	20230719	134000	347009280	13580	13580	13580	13580	0
302	20230719	133900	347009280	13580	13580	13580	13580	0
303	20230719	133800	347009280	13580	13580	13580	13580	0
304	20230719	133700	347009280	13580	13580	13580	13580	11
305	20230719	133600	346859900	13580	13590	13590	13580	227
306	20230719	133500	343777230	13590	13590	13590	13590	22
307	20230719	133400	343478250	13590	13590	13590	13590	54
308	20230719	133300	342744390	13590	13590	13590	13590	3
309	20230719	133200	342703620	13590	13590	13590	13590	22
310	20230719	133100	342404640	13580	13580	13580	13580	260
311	20230719	133000	338873840	13590	13590	13590	13590	0
312	20230719	132900	338873840	13590	13590	13590	13580	67
313	20230719	132800	337963430	13590	13590	13590	13590	2
314	20230719	132700	337936250	13590	13590	13590	13590	2
315	20230719	132600	337909070	13590	13590	13590	13590	1
316	20230719	132500	337895480	13590	13590	13590	13590	1
317	20230719	132400	337881890	13590	13580	13590	13580	542
318	20230719	132300	330521120	13580	13590	13590	13580	23
319	20230719	132200	330208770	13580	13580	13580	13580	200
320	20230719	132100	327492770	13590	13590	13590	13590	328
321	20230719	132000	323035250	13590	13590	13590	13590	10
322	20230719	131900	322899350	13590	13600	13600	13590	519
323	20230719	131800	315845890	13590	13590	13590	13590	4
324	20230719	131700	315791530	13590	13590	13590	13590	429
325	20230719	131600	309961420	13600	13600	13600	13600	22
326	20230719	131500	309662220	13600	13600	13600	13600	508
327	20230719	131400	302753420	13610	13610	13610	13610	12
328	20230719	131300	302590100	13610	13610	13610	13610	82
329	20230719	131200	301474080	13610	13610	13610	13610	43
330	20230719	131100	300888850	13610	13610	13610	13610	0
331	20230719	131000	300888850	13610	13610	13610	13610	25
332	20230719	130900	300548600	13610	13610	13610	13610	23
333	20230719	130800	300235570	13600	13600	13600	13600	169
334	20230719	130700	297937170	13600	13600	13600	13600	1
335	20230719	130600	297923570	13600	13600	13600	13600	32
336	20230719	130500	297488370	13590	13590	13590	13590	2
337	20230719	130400	297461190	13600	13600	13600	13600	0
338	20230719	130300	297461190	13600	13590	13600	13590	22
339	20230719	130200	297162010	13600	13600	13600	13600	0
340	20230719	130100	297162010	13600	13600	13600	13600	1
341	20230719	130000	297148410	13600	13590	13600	13590	24
342	20230719	125900	296822020	13590	13590	13590	13590	2
343	20230719	125800	296794840	13590	13590	13590	13590	2
344	20230719	125700	296767660	13590	13590	13590	13590	2
345	20230719	125600	296740480	13600	13600	13600	13600	24
346	20230719	125500	296414080	13590	13590	13590	13590	2
347	20230719	125400	296386900	13590	13590	13590	13590	0
348	20230719	125300	296386900	13590	13590	13600	13590	26
349	20230719	125200	296033340	13590	13590	13590	13590	10
350	20230719	125100	295897440	13590	13600	13600	13590	4
351	20230719	125000	295843060	13600	13590	13600	13590	24
352	20230719	124900	295516680	13600	13600	13600	13600	10
353	20230719	124800	295380680	13610	13610	13610	13610	0
354	20230719	124700	295380680	13610	13590	13610	13590	85
355	20230719	124600	294225090	13580	13590	13590	13580	6
356	20230719	124500	294143570	13590	13590	13590	13590	0
357	20230719	124400	294143570	13590	13590	13590	13580	26
358	20230719	124300	293790250	13580	13580	13580	13580	0
359	20230719	124200	293790250	13580	13580	13580	13580	9
360	20230719	124100	293668030	13580	13580	13580	13580	0
361	20230719	124000	293668030	13580	13590	13590	13580	3
362	20230719	123900	293627280	13580	13580	13580	13580	0
363	20230719	123800	293627280	13580	13590	13590	13580	46
364	20230719	123700	293002170	13580	13580	13580	13580	52
365	20230719	123600	292296010	13580	13580	13580	13580	3
366	20230719	123500	292255270	13580	13580	13580	13580	2
367	20230719	123400	292228110	13580	13580	13580	13580	2
368	20230719	123300	292200950	13580	13580	13580	13580	4
369	20230719	123200	292146630	13580	13580	13580	13580	8
370	20230719	123100	292037990	13580	13580	13580	13580	94
371	20230719	123000	290761470	13580	13580	13580	13580	0
372	20230719	122900	290761470	13580	13580	13580	13580	4
373	20230719	122800	290707150	13580	13580	13580	13580	4
374	20230719	122700	290652830	13580	13580	13580	13580	2
375	20230719	122600	290625670	13590	13590	13590	13590	0
376	20230719	122500	290625670	13590	13590	13600	13590	68
377	20230719	122400	289701540	13600	13600	13600	13600	17
378	20230719	122300	289470340	13590	13590	13590	13590	3
379	20230719	122200	289429570	13590	13590	13590	13590	0
380	20230719	122100	289429570	13590	13600	13600	13590	16
381	20230719	122000	289211990	13590	13590	13590	13590	0
382	20230719	121900	289211990	13590	13590	13590	13590	2
383	20230719	121800	289184810	13600	13600	13600	13600	22
384	20230719	121700	288885610	13590	13590	13590	13590	2
385	20230719	121600	288858430	13590	13590	13590	13590	0
386	20230719	121500	288858430	13590	13600	13600	13590	24
387	20230719	121400	288532050	13590	13590	13590	13590	2
388	20230719	121300	288504870	13590	13590	13590	13590	0
389	20230719	121200	288504870	13590	13590	13590	13590	2
390	20230719	121100	288477690	13600	13590	13600	13590	41
391	20230719	121000	287920280	13580	13580	13580	13580	2
392	20230719	120900	287893120	13580	13590	13590	13580	70
393	20230719	120800	286942510	13590	13580	13590	13580	25
394	20230719	120700	286602790	13580	13580	13580	13580	0
395	20230719	120600	286602790	13580	13590	13590	13580	3
396	20230719	120500	286562040	13590	13590	13590	13590	21
397	20230719	120400	286276650	13580	13580	13580	13580	2
398	20230719	120300	286249490	13580	13580	13580	13580	0
399	20230719	120200	286249490	13580	13580	13580	13580	41
400	20230719	120100	285692710	13580	13580	13580	13580	1
401	20230719	120000	285679130	13570	13580	13580	13570	12
402	20230719	115900	285516190	13580	13580	13580	13580	0
403	20230719	115800	285516190	13580	13570	13580	13570	44
404	20230719	115700	284918890	13570	13570	13570	13570	2
405	20230719	115600	284891750	13580	13580	13580	13580	20
406	20230719	115500	284620150	13580	13570	13580	13570	26
407	20230719	115400	284267100	13580	13580	13580	13580	11
408	20230719	115300	284117720	13570	13570	13570	13570	2
409	20230719	115200	284090580	13580	13570	13580	13570	24
410	20230719	115100	283764680	13570	13570	13570	13570	2
411	20230719	115000	283737540	13570	13570	13570	13570	1
412	20230719	114900	283723970	13570	13580	13580	13570	25
413	20230719	114800	283384500	13570	13570	13570	13570	2
414	20230719	114700	283357360	13570	13570	13570	13570	3
415	20230719	114600	283316650	13580	13580	13580	13580	22
416	20230719	114500	283017890	13570	13570	13570	13570	4
417	20230719	114400	282963610	13570	13570	13570	13570	0
418	20230719	114300	282963610	13570	13570	13570	13570	4
419	20230719	114200	282909330	13580	13580	13580	13580	23
420	20230719	114100	282596990	13580	13570	13580	13570	8
421	20230719	114000	282488420	13570	13570	13570	13570	0
422	20230719	113900	282488420	13570	13580	13580	13570	25
423	20230719	113800	282148950	13570	13570	13570	13570	2
424	20230719	113700	282121810	13580	13580	13580	13580	0
425	20230719	113600	282121810	13580	13570	13580	13570	24
426	20230719	113500	281795910	13570	13570	13570	13570	0
427	20230719	113400	281795910	13570	13570	13570	13570	3
428	20230719	113300	281755200	13580	13580	13580	13580	5
429	20230719	113200	281687300	13580	13570	13580	13570	59
430	20230719	113100	280886470	13570	13570	13570	13570	0
431	20230719	113000	280886470	13570	13570	13570	13570	4
432	20230719	112900	280832190	13570	13570	13570	13570	120
433	20230719	112800	279203790	13570	13570	13570	13570	14
434	20230719	112700	279013810	13570	13570	13570	13570	2
435	20230719	112600	278986670	13570	13580	13580	13570	3
436	20230719	112500	278945950	13580	13580	13580	13580	82
437	20230719	112400	277832390	13580	13580	13580	13580	3
438	20230719	112300	277791650	13580	13580	13580	13580	2
439	20230719	112200	277764490	13580	13580	13580	13580	6
440	20230719	112100	277683010	13580	13580	13580	13580	19
441	20230719	112000	277424990	13580	13580	13580	13580	2
442	20230719	111900	277397830	13580	13580	13580	13580	120
443	20230719	111800	275768230	13580	13580	13580	13580	55
444	20230719	111700	275021330	13580	13600	13600	13580	1067
445	20230719	111600	260525570	13590	13590	13590	13590	261
446	20230719	111500	256978580	13590	13590	13590	13590	2
447	20230719	111400	256951400	13600	13600	13600	13600	3
448	20230719	111300	256910600	13600	13590	13600	13590	23
449	20230719	111200	256597820	13590	13590	13590	13590	91
450	20230719	111100	255361130	13590	13600	13600	13590	14
451	20230719	111000	255170860	13600	13600	13600	13600	21
452	20230719	110900	254885260	13590	13590	13590	13590	19
453	20230719	110800	254627050	13600	13600	13600	13600	0
454	20230719	110700	254627050	13600	13600	13600	13600	22
455	20230719	110600	254327850	13610	13610	13610	13610	0
456	20230719	110500	254327850	13610	13610	13610	13610	0
457	20230719	110400	254327850	13610	13600	13610	13600	53
458	20230719	110300	253606980	13590	13590	13590	13590	2
459	20230719	110200	253579800	13600	13590	13600	13590	63
460	20230719	110100	252723030	13600	13590	13600	13590	10
461	20230719	110000	252587040	13590	13590	13590	13590	6
462	20230719	105900	252505500	13590	13590	13590	13590	9
463	20230719	105800	252383190	13600	13600	13600	13590	16
464	20230719	105700	252165610	13600	13600	13600	13600	24
465	20230719	105600	251839210	13600	13600	13600	13600	3
466	20230719	105500	251798410	13600	13600	13600	13600	2
467	20230719	105400	251771210	13600	13590	13600	13590	29
468	20230719	105300	251376830	13590	13590	13590	13590	0
469	20230719	105200	251376830	13590	13590	13590	13590	2
470	20230719	105100	251349650	13600	13600	13600	13600	23
471	20230719	105000	251036850	13590	13590	13590	13590	2
472	20230719	104900	251009670	13590	13590	13590	13590	0
473	20230719	104800	251009670	13590	13600	13600	13590	19
474	20230719	104700	250751290	13590	13590	13590	13590	1
475	20230719	104600	250737700	13590	13590	13590	13590	2
476	20230719	104500	250710520	13600	13600	13600	13600	1
477	20230719	104400	250696920	13590	13590	13590	13580	16
478	20230719	104300	250479500	13580	13580	13580	13580	2
479	20230719	104200	250452340	13590	13590	13590	13590	3
480	20230719	104100	250411570	13590	13580	13590	13580	26
481	20230719	104000	250058260	13580	13580	13580	13580	2
482	20230719	103900	250031100	13580	13580	13580	13580	3
483	20230719	103800	249990360	13590	13590	13590	13590	0
484	20230719	103700	249990360	13590	13600	13600	13590	3
485	20230719	103600	249949580	13600	13600	13600	13600	1
486	20230719	103500	249935980	13600	13570	13600	13570	901
487	20230719	103400	237683700	13570	13570	13570	13570	4
488	20230719	103300	237629420	13570	13570	13570	13570	4
489	20230719	103200	237575140	13570	13580	13580	13570	3
490	20230719	103100	237534420	13570	13570	13580	13570	55
491	20230719	103000	236787970	13570	13580	13580	13570	1173
492	20230719	102900	220862430	13580	13580	13580	13580	2
493	20230719	102800	220835270	13580	13590	13590	13580	9
494	20230719	102700	220712980	13580	13580	13580	13580	5
495	20230719	102600	220645080	13580	13580	13580	13580	7
496	20230719	102500	220550020	13580	13590	13590	13580	15
497	20230719	102400	220346210	13580	13580	13580	13580	2
498	20230719	102300	220319050	13590	13580	13590	13580	36
499	20230719	102200	219829830	13580	13580	13580	13580	2
500	20230719	102100	219802670	13590	13580	13590	13580	4
501	20230719	102000	219748330	13580	13580	13580	13580	2
502	20230719	101900	219721170	13580	13590	13590	13580	761
503	20230719	101800	209379200	13590	13590	13590	13590	2
504	20230719	101700	209352020	13590	13590	13590	13590	2
505	20230719	101600	209324840	13590	13590	13590	13590	2
506	20230719	101500	209297660	13590	13590	13590	13590	2
507	20230719	101400	209270480	13590	13590	13590	13590	2
508	20230719	101300	209243300	13590	13590	13590	13590	77
509	20230719	101200	208196870	13590	13600	13600	13590	1559
510	20230719	101100	187009530	13600	13600	13600	13590	24
511	20230719	101000	186683150	13590	13590	13590	13590	4
512	20230719	100900	186628790	13590	13590	13590	13590	0
513	20230719	100800	186628790	13590	13590	13590	13590	5
514	20230719	100700	186560840	13590	13590	13590	13590	2
515	20230719	100600	186533660	13590	13590	13590	13590	2
516	20230719	100500	186506480	13590	13600	13600	13590	335
517	20230719	100400	181950500	13600	13590	13600	13590	202
518	20230719	100300	179204320	13590	13590	13590	13590	102
519	20230719	100200	177818140	13590	13590	13590	13590	2
520	20230719	100100	177790960	13590	13590	13590	13590	2
521	20230719	100000	177763780	13590	13590	13590	13590	52
522	20230719	095900	177057100	13590	13600	13600	13590	17
523	20230719	095800	176825920	13590	13590	13590	13590	2
524	20230719	095700	176798740	13590	13590	13590	13590	45
525	20230719	095600	176187190	13590	13590	13590	13590	3
526	20230719	095500	176146420	13590	13590	13590	13590	78
527	20230719	095400	175086400	13580	13590	13590	13580	12
528	20230719	095300	174923340	13580	13580	13580	13580	2
529	20230719	095200	174896180	13580	13580	13590	13580	11
530	20230719	095100	174746720	13580	13600	13600	13580	195
531	20230719	095000	172097930	13600	13600	13600	13600	10
532	20230719	094900	171961930	13600	13600	13600	13600	12
533	20230719	094800	171798730	13600	13600	13600	13600	0
534	20230719	094700	171798730	13600	13610	13610	13600	75
535	20230719	094600	170778020	13610	13610	13610	13610	20
536	20230719	094500	170505820	13610	13610	13610	13610	2
537	20230719	094400	170478600	13620	13620	13620	13620	14
538	20230719	094300	170287920	13620	13620	13620	13620	52
539	20230719	094200	169579680	13620	13620	13620	13620	4
540	20230719	094100	169525200	13620	13630	13630	13620	35
541	20230719	094000	169048170	13620	13620	13620	13620	0
542	20230719	093900	169048170	13620	13620	13620	13620	103
543	20230719	093800	167645310	13630	13630	13630	13630	26
544	20230719	093700	167290930	13630	13620	13630	13620	6
545	20230719	093600	167209180	13630	13630	13630	13630	8
546	20230719	093500	167100140	13620	13620	13630	13620	11
547	20230719	093400	166950270	13620	13620	13620	13620	2
548	20230719	093300	166923030	13630	13630	13630	13630	3
549	20230719	093200	166882140	13630	13610	13630	13610	189
550	20230719	093100	164306980	13620	13600	13620	13600	871
551	20230719	093000	152453780	13600	13590	13600	13590	5
552	20230719	092900	152385800	13600	13600	13600	13600	21
553	20230719	092800	152100200	13610	13610	13610	13610	29
554	20230719	092700	151705510	13610	13610	13610	13610	5
555	20230719	092600	151637460	13620	13620	13620	13620	2
556	20230719	092500	151610220	13620	13620	13620	13620	0
557	20230719	092400	151610220	13620	13620	13620	13620	2
558	20230719	092300	151582980	13620	13630	13630	13620	468
559	20230719	092200	145204180	13630	13640	13640	13630	32
560	20230719	092100	144767720	13640	13640	13640	13640	434
561	20230719	092000	138847960	13640	13650	13650	13640	256
562	20230719	091900	135353580	13650	13650	13650	13650	0
563	20230719	091800	135353580	13650	13660	13660	13650	3
564	20230719	091700	135312620	13660	13660	13660	13660	95
565	20230719	091600	134014920	13670	13670	13670	13670	26
566	20230719	091500	133659500	13670	13670	13670	13670	3
567	20230719	091400	133618490	13670	13670	13670	13670	64
568	20230719	091300	132743610	13670	13680	13680	13670	399
569	20230719	091200	127285650	13670	13700	13700	13670	5254
570	20230719	091100	55402580	13730	13710	13740	13710	221
571	20230719	091000	52367680	13700	13700	13710	13700	1494
572	20230719	090900	31898020	13670	13670	13670	13670	43
573	20230719	090800	31310210	13700	13700	13700	13700	2
574	20230719	090700	31282810	13700	13700	13700	13700	14
575	20230719	090600	31091010	13670	13710	13710	13670	219
576	20230719	090500	28089330	13710	13700	13710	13700	108
577	20230719	090400	26609370	13700	13700	13700	13700	1235
578	20230719	090300	9689870	13660	13650	13700	13650	443
579	20230719	090200	3629540	13650	13650	13650	13640	212
580	20230719	090100	736560	13640	13640	13640	13640	4
581	20230719	090000	682000	13640	13640	13640	13640	50