KissMeData/003540/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185300	644332400	13600	13600	13600	13600	443
3	20230615	185200	644332400	13600	13600	13600	13600	0
4	20230615	185100	644332400	13600	13600	13600	13600	0
5	20230615	185000	644332400	13600	13600	13600	13600	0
6	20230615	184900	644332400	13600	13600	13600	13600	0
7	20230615	184800	644332400	13600	13600	13600	13600	0
8	20230615	184700	644332400	13600	13600	13600	13600	0
9	20230615	184600	644332400	13600	13600	13600	13600	0
10	20230615	184500	644332400	13600	13600	13600	13600	0
11	20230615	184400	644332400	13600	13600	13600	13600	0
12	20230615	184300	644332400	13600	13600	13600	13600	0
13	20230615	184200	644332400	13600	13600	13600	13600	0
14	20230615	184100	644332400	13600	13600	13600	13600	0
15	20230615	184000	644332400	13600	13600	13600	13600	0
16	20230615	183900	644332400	13600	13600	13600	13600	0
17	20230615	183800	644332400	13600	13600	13600	13600	0
18	20230615	183700	644332400	13600	13600	13600	13600	0
19	20230615	183600	644332400	13600	13600	13600	13600	0
20	20230615	183500	644332400	13600	13600	13600	13600	0
21	20230615	183400	644332400	13600	13600	13600	13600	0
22	20230615	183300	644332400	13600	13600	13600	13600	0
23	20230615	183200	644332400	13600	13600	13600	13600	0
24	20230615	183100	644332400	13600	13600	13600	13600	0
25	20230615	183000	644332400	13600	13600	13600	13600	0
26	20230615	182900	644332400	13600	13600	13600	13600	0
27	20230615	182800	644332400	13600	13600	13600	13600	0
28	20230615	182700	644332400	13600	13600	13600	13600	0
29	20230615	182600	644332400	13600	13600	13600	13600	0
30	20230615	182500	644332400	13600	13600	13600	13600	0
31	20230615	182400	644332400	13600	13600	13600	13600	0
32	20230615	182300	644332400	13600	13600	13600	13600	443
33	20230615	182200	644332400	13600	13600	13600	13600	0
34	20230615	182100	644332400	13600	13600	13600	13600	0
35	20230615	182000	644332400	13600	13600	13600	13600	0
36	20230615	181900	644332400	13600	13600	13600	13600	0
37	20230615	181800	644332400	13600	13600	13600	13600	0
38	20230615	181700	644332400	13600	13600	13600	13600	0
39	20230615	181600	644332400	13600	13600	13600	13600	0
40	20230615	181500	644332400	13600	13600	13600	13600	0
41	20230615	181400	644332400	13600	13600	13600	13600	0
42	20230615	181300	644332400	13600	13600	13600	13600	0
43	20230615	181200	644332400	13600	13600	13600	13600	0
44	20230615	181100	644332400	13600	13600	13600	13600	0
45	20230615	181000	644332400	13600	13600	13600	13600	0
46	20230615	180900	644332400	13600	13600	13600	13600	0
47	20230615	180800	644332400	13600	13600	13600	13600	0
48	20230615	180700	644332400	13600	13600	13600	13600	0
49	20230615	180600	644332400	13600	13600	13600	13600	0
50	20230615	180500	644332400	13600	13600	13600	13600	0
51	20230615	180400	644332400	13600	13600	13600	13600	0
52	20230615	180300	644332400	13600	13600	13600	13600	0
53	20230615	180200	644332400	13600	13600	13600	13600	0
54	20230615	180100	644332400	13600	13600	13600	13600	0
55	20230615	180000	644332400	13600	13600	13600	13600	0
56	20230615	175900	644332400	13600	13600	13600	13600	0
57	20230615	175800	644332400	13600	13600	13600	13600	0
58	20230615	175700	644332400	13600	13600	13600	13600	0
59	20230615	175600	644332400	13600	13600	13600	13600	0
60	20230615	175500	644332400	13600	13600	13600	13600	0
61	20230615	175400	644332400	13600	13600	13600	13600	0
62	20230615	175300	644332400	13600	13600	13600	13600	443
63	20230615	175200	644332400	13600	13600	13600	13600	0
64	20230615	175100	644332400	13600	13600	13600	13600	0
65	20230615	175000	644332400	13600	13600	13600	13600	0
66	20230615	174900	644332400	13600	13600	13600	13600	0
67	20230615	174800	644332400	13600	13600	13600	13600	0
68	20230615	174700	644332400	13600	13600	13600	13600	0
69	20230615	174600	644332400	13600	13600	13600	13600	0
70	20230615	174500	644332400	13600	13600	13600	13600	0
71	20230615	174400	644332400	13600	13600	13600	13600	0
72	20230615	174300	644332400	13600	13600	13600	13600	0
73	20230615	174200	644332400	13600	13600	13600	13600	0
74	20230615	174100	644332400	13600	13600	13600	13600	0
75	20230615	174000	644332400	13600	13600	13600	13600	0
76	20230615	173900	644332400	13600	13600	13600	13600	0
77	20230615	173800	644332400	13600	13600	13600	13600	0
78	20230615	173700	644332400	13600	13600	13600	13600	0
79	20230615	173600	644332400	13600	13600	13600	13600	0
80	20230615	173500	644332400	13600	13600	13600	13600	0
81	20230615	173400	644332400	13600	13600	13600	13600	0
82	20230615	173300	644332400	13600	13600	13600	13600	0
83	20230615	173200	644332400	13600	13600	13600	13600	0
84	20230615	173100	644332400	13600	13600	13600	13600	0
85	20230615	173000	644332400	13600	13600	13600	13600	0
86	20230615	172900	644332400	13600	13600	13600	13600	0
87	20230615	172800	644332400	13600	13600	13600	13600	0
88	20230615	172700	644332400	13600	13600	13600	13600	0
89	20230615	172600	644332400	13600	13600	13600	13600	0
90	20230615	172500	644332400	13600	13600	13600	13600	0
91	20230615	172400	644332400	13600	13600	13600	13600	0
92	20230615	172300	644332400	13600	13600	13600	13600	443
93	20230615	172200	644332400	13600	13600	13600	13600	0
94	20230615	172100	644332400	13600	13600	13600	13600	0
95	20230615	172000	644332400	13600	13600	13600	13600	0
96	20230615	171900	644332400	13600	13600	13600	13600	0
97	20230615	171800	644332400	13600	13600	13600	13600	0
98	20230615	171700	644332400	13600	13600	13600	13600	0
99	20230615	171600	644332400	13600	13600	13600	13600	0
100	20230615	171500	644332400	13600	13600	13600	13600	0
101	20230615	171400	644332400	13600	13600	13600	13600	0
102	20230615	171300	644332400	13600	13600	13600	13600	0
103	20230615	171200	644332400	13600	13600	13600	13600	0
104	20230615	171100	644332400	13600	13600	13600	13600	0
105	20230615	171000	644332400	13600	13600	13600	13600	0
106	20230615	170900	644332400	13600	13600	13600	13600	0
107	20230615	170800	644332400	13600	13600	13600	13600	0
108	20230615	170700	644332400	13600	13600	13600	13600	0
109	20230615	170600	644332400	13600	13600	13600	13600	0
110	20230615	170500	644332400	13600	13600	13600	13600	0
111	20230615	170400	644332400	13600	13600	13600	13600	0
112	20230615	170300	644332400	13600	13600	13600	13600	0
113	20230615	170200	644332400	13600	13600	13600	13600	0
114	20230615	170100	644332400	13600	13600	13600	13600	0
115	20230615	170000	644332400	13600	13600	13600	13600	0
116	20230615	165900	644332400	13600	13600	13600	13600	0
117	20230615	165800	644332400	13600	13600	13600	13600	0
118	20230615	165700	644332400	13600	13600	13600	13600	0
119	20230615	165600	644332400	13600	13600	13600	13600	0
120	20230615	165500	644332400	13600	13600	13600	13600	0
121	20230615	165400	644332400	13600	13600	13600	13600	0
122	20230615	165300	644332400	13600	13600	13600	13600	443
123	20230615	165200	644332400	13600	13600	13600	13600	0
124	20230615	165100	644332400	13600	13600	13600	13600	0
125	20230615	165000	644332400	13600	13600	13600	13600	0
126	20230615	164900	644332400	13600	13600	13600	13600	0
127	20230615	164800	644332400	13600	13600	13600	13600	0
128	20230615	164700	644332400	13600	13600	13600	13600	0
129	20230615	164600	644332400	13600	13600	13600	13600	0
130	20230615	164500	644332400	13600	13600	13600	13600	0
131	20230615	164400	644332400	13600	13600	13600	13600	0
132	20230615	164300	644332400	13600	13600	13600	13600	0
133	20230615	164200	644332400	13600	13600	13600	13600	0
134	20230615	164100	644332400	13600	13600	13600	13600	0
135	20230615	164000	644332400	13600	13600	13600	13600	0
136	20230615	163900	644332400	13600	13600	13600	13600	0
137	20230615	163800	644332400	13600	13600	13600	13600	0
138	20230615	163700	644332400	13600	13600	13600	13600	0
139	20230615	163600	644332400	13600	13600	13600	13600	0
140	20230615	163500	644332400	13600	13600	13600	13600	0
141	20230615	163400	644332400	13600	13600	13600	13600	0
142	20230615	163300	644332400	13600	13600	13600	13600	0
143	20230615	163200	644332400	13600	13600	13600	13600	0
144	20230615	163100	644332400	13600	13600	13600	13600	0
145	20230615	163000	644332400	13600	13600	13600	13600	0
146	20230615	162900	644332400	13600	13600	13600	13600	0
147	20230615	162800	644332400	13600	13600	13600	13600	0
148	20230615	162700	644332400	13600	13600	13600	13600	0
149	20230615	162600	644332400	13600	13600	13600	13600	0
150	20230615	162500	644332400	13600	13600	13600	13600	0
151	20230615	162400	644332400	13600	13600	13600	13600	0
152	20230615	162300	644332400	13600	13600	13600	13600	443
153	20230615	162200	644332400	13600	13600	13600	13600	0
154	20230615	162100	644332400	13600	13600	13600	13600	0
155	20230615	162000	644332400	13600	13600	13600	13600	0
156	20230615	161900	644332400	13600	13600	13600	13600	0
157	20230615	161800	644332400	13600	13600	13600	13600	0
158	20230615	161700	644332400	13600	13600	13600	13600	0
159	20230615	161600	644332400	13600	13600	13600	13600	0
160	20230615	161500	644332400	13600	13600	13600	13600	0
161	20230615	161400	644332400	13600	13600	13600	13600	0
162	20230615	161300	644332400	13600	13600	13600	13600	0
163	20230615	161200	644332400	13600	13600	13600	13600	0
164	20230615	161100	644332400	13600	13600	13600	13600	0
165	20230615	161000	644332400	13600	13600	13600	13600	0
166	20230615	160900	644332400	13600	13600	13600	13600	0
167	20230615	160800	644332400	13600	13600	13600	13600	0
168	20230615	160700	644332400	13600	13600	13600	13600	0
169	20230615	160600	644332400	13600	13600	13600	13600	0
170	20230615	160500	644332400	13600	13600	13600	13600	0
171	20230615	160400	644332400	13600	13600	13600	13600	0
172	20230615	160300	644332400	13600	13600	13600	13600	0
173	20230615	160200	644332400	13600	13600	13600	13600	0
174	20230615	160100	644332400	13600	13600	13600	13600	0
175	20230615	160000	644332400	13600	13600	13600	13600	0
176	20230615	155900	644332400	13600	13600	13600	13600	0
177	20230615	155800	644332400	13600	13600	13600	13600	0
178	20230615	155700	644332400	13600	13600	13600	13600	0
179	20230615	155600	644332400	13600	13600	13600	13600	0
180	20230615	155500	644332400	13600	13600	13600	13600	0
181	20230615	155400	644332400	13600	13600	13600	13600	0
182	20230615	155300	644332400	13600	13600	13600	13600	443
183	20230615	155200	644332400	13600	13600	13600	13600	0
184	20230615	155100	644332400	13600	13600	13600	13600	0
185	20230615	155000	644332400	13600	13600	13600	13600	0
186	20230615	154900	644332400	13600	13600	13600	13600	0
187	20230615	154800	644332400	13600	13600	13600	13600	0
188	20230615	154700	644332400	13600	13600	13600	13600	0
189	20230615	154600	644332400	13600	13600	13600	13600	0
190	20230615	154500	644332400	13600	13600	13600	13600	0
191	20230615	154400	644332400	13600	13600	13600	13600	0
192	20230615	154300	644332400	13600	13600	13600	13600	0
193	20230615	154200	644332400	13600	13600	13600	13600	0
194	20230615	154100	644332400	13600	13600	13600	13600	0
195	20230615	154000	644332400	13600	13600	13600	13600	0
196	20230615	153900	644332400	13600	13600	13600	13600	0
197	20230615	153800	644332400	13600	13600	13600	13600	0
198	20230615	153700	644332400	13600	13600	13600	13600	0
199	20230615	153600	644332400	13600	13600	13600	13600	0
200	20230615	153500	644332400	13600	13600	13600	13600	0
201	20230615	153400	644332400	13600	13600	13600	13600	0
202	20230615	153300	644332400	13600	13600	13600	13600	0
203	20230615	153200	644332400	13600	13600	13600	13600	0
204	20230615	153100	644332400	13600	13600	13600	13600	0
205	20230615	153000	644332400	13600	13600	13600	13600	443
206	20230615	152900	638307600	13600	13600	13600	13600	0
207	20230615	152800	638307600	13600	13600	13600	13600	0
208	20230615	152700	638307600	13600	13600	13600	13600	0
209	20230615	152600	638307600	13600	13600	13600	13600	0
210	20230615	152500	638307600	13600	13600	13600	13600	0
211	20230615	152400	638307600	13600	13600	13600	13600	0
212	20230615	152300	638307600	13600	13600	13600	13600	0
213	20230615	152200	638307600	13600	13600	13600	13600	0
214	20230615	152100	638307600	13600	13600	13600	13600	0
215	20230615	152000	638307600	13600	13600	13600	13600	0
216	20230615	151900	638307600	13600	13610	13610	13600	72
217	20230615	151800	637328300	13600	13600	13600	13600	0
218	20230615	151700	637328300	13600	13620	13620	13600	385
219	20230615	151600	632089720	13620	13620	13630	13620	12
220	20230615	151500	631926270	13630	13620	13630	13620	99
221	20230615	151400	630576950	13620	13630	13630	13620	304
222	20230615	151300	626433470	13620	13620	13620	13620	13
223	20230615	151200	626256410	13630	13630	13630	13620	280
224	20230615	151100	622440790	13630	13620	13630	13620	302
225	20230615	151000	618324550	13620	13630	13630	13620	404
226	20230615	150900	612818070	13630	13620	13630	13620	516
227	20230615	150800	605788150	13630	13620	13630	13620	12
228	20230615	150700	605624610	13630	13630	13630	13630	102
229	20230615	150600	604234350	13630	13630	13630	13630	151
230	20230615	150500	602176220	13620	13620	13620	13620	6
231	20230615	150400	602094500	13620	13610	13620	13610	202
232	20230615	150300	599343280	13620	13610	13620	13610	21
233	20230615	150200	599057280	13610	13610	13610	13610	2
234	20230615	150100	599030060	13620	13610	13620	13610	5
235	20230615	150000	598961980	13610	13610	13620	13610	8
236	20230615	145900	598853050	13610	13610	13610	13610	0
237	20230615	145800	598853050	13610	13620	13620	13610	53
238	20230615	145700	598131210	13610	13620	13620	13610	3
239	20230615	145600	598090370	13610	13620	13620	13610	232
240	20230615	145500	594932820	13620	13620	13620	13610	315
241	20230615	145400	590642540	13610	13610	13610	13610	3
242	20230615	145300	590601710	13610	13610	13610	13610	2
243	20230615	145200	590574490	13620	13610	13620	13610	23
244	20230615	145100	590261360	13620	13620	13620	13620	20
245	20230615	145000	589988960	13610	13610	13610	13610	3
246	20230615	144900	589948130	13610	13610	13610	13610	2
247	20230615	144800	589920910	13620	13620	13620	13620	1
248	20230615	144700	589907290	13610	13610	13610	13610	3
249	20230615	144600	589866460	13610	13610	13610	13610	2
250	20230615	144500	589839240	13610	13610	13610	13610	0
251	20230615	144400	589839240	13610	13610	13610	13600	215
252	20230615	144300	586913120	13600	13600	13600	13600	3
253	20230615	144200	586872320	13600	13600	13600	13600	313
254	20230615	144100	582615520	13590	13600	13600	13590	3
255	20230615	144000	582574740	13600	13590	13600	13590	6
256	20230615	143900	582493170	13590	13590	13590	13590	0
257	20230615	143800	582493170	13590	13590	13590	13590	30
258	20230615	143700	582085470	13590	13580	13590	13580	115
259	20230615	143600	580522640	13580	13580	13580	13580	0
260	20230615	143500	580522640	13580	13580	13580	13580	3
261	20230615	143400	580481900	13580	13580	13580	13580	0
262	20230615	143300	580481900	13580	13590	13590	13580	104
263	20230615	143200	579068560	13590	13580	13590	13580	34
264	20230615	143100	578606530	13580	13590	13590	13580	54
265	20230615	143000	577873200	13580	13570	13580	13570	331
266	20230615	142900	573379240	13570	13570	13570	13570	2
267	20230615	142800	573352100	13580	13580	13580	13580	1
268	20230615	142700	573338520	13570	13580	13580	13570	160
269	20230615	142600	571166820	13570	13570	13570	13570	3
270	20230615	142500	571126110	13570	13570	13570	13570	52
271	20230615	142400	570420470	13570	13570	13570	13570	104
272	20230615	142300	569009190	13580	13580	13580	13580	311
273	20230615	142200	564785810	13580	13580	13580	13580	102
274	20230615	142100	563400650	13580	13590	13590	13580	37
275	20230615	142000	562898180	13590	13580	13590	13580	13
276	20230615	141900	562721540	13580	13580	13580	13580	102
277	20230615	141800	561336380	13580	13580	13580	13580	3
278	20230615	141700	561295640	13590	13580	13590	13580	107
279	20230615	141600	559842550	13580	13580	13580	13580	0
280	20230615	141500	559842550	13580	13580	13580	13580	3
281	20230615	141400	559801810	13580	13580	13580	13580	105
282	20230615	141300	558375910	13580	13580	13580	13580	2
283	20230615	141200	558348750	13580	13580	13580	13580	104
284	20230615	141100	556936430	13580	13580	13580	13580	53
285	20230615	141000	556216690	13580	13580	13580	13580	0
286	20230615	140900	556216690	13580	13590	13590	13580	177
287	20230615	140800	553812280	13590	13580	13590	13580	8
288	20230615	140700	553703590	13590	13580	13590	13580	203
289	20230615	140600	550945840	13580	13570	13580	13570	461
290	20230615	140500	544685470	13570	13580	13580	13570	7
291	20230615	140400	544590430	13580	13580	13580	13570	119
292	20230615	140300	542975430	13570	13570	13570	13570	8
293	20230615	140200	542866870	13570	13570	13570	13570	109
294	20230615	140100	541387740	13570	13570	13570	13570	0
295	20230615	140000	541387740	13570	13570	13570	13570	2
296	20230615	135900	541360600	13570	13570	13580	13570	111
297	20230615	135800	539854270	13580	13580	13580	13580	113
298	20230615	135700	538319730	13580	13570	13580	13570	252
299	20230615	135600	534899090	13570	13570	13580	13570	12
300	20230615	135500	534736220	13580	13580	13580	13580	2
301	20230615	135400	534709060	13570	13570	13570	13570	105
302	20230615	135300	533284210	13570	13570	13570	13570	30
303	20230615	135200	532877110	13570	13570	13570	13570	104
304	20230615	135100	531465830	13570	13580	13580	13570	41
305	20230615	135000	530909450	13570	13570	13570	13570	0
306	20230615	134900	530909450	13570	13580	13580	13570	203
307	20230615	134800	528153760	13570	13580	13580	13570	5
308	20230615	134700	528085880	13580	13570	13580	13570	105
309	20230615	134600	526661000	13580	13580	13580	13570	203
310	20230615	134500	523904290	13570	13570	13570	13570	9
311	20230615	134400	523782160	13570	13570	13570	13570	113
312	20230615	134300	522248750	13570	13570	13570	13570	2
313	20230615	134200	522221610	13570	13570	13570	13570	215
314	20230615	134100	519304060	13570	13570	13570	13570	0
315	20230615	134000	519304060	13570	13570	13570	13570	110
316	20230615	133900	517811360	13570	13570	13570	13570	3
317	20230615	133800	517770650	13580	13580	13580	13580	11
318	20230615	133700	517621270	13570	13570	13570	13570	105
319	20230615	133600	516196420	13570	13570	13570	13570	14
320	20230615	133500	516006440	13580	13570	13580	13570	161
321	20230615	133400	513821660	13570	13570	13580	13570	139
322	20230615	133300	511935420	13570	13570	13570	13570	3
323	20230615	133200	511894710	13570	13570	13570	13570	102
324	20230615	133100	510510570	13570	13590	13590	13570	913
325	20230615	133000	498112320	13590	13580	13590	13580	125
326	20230615	132900	496414680	13580	13580	13580	13580	0
327	20230615	132800	496414680	13580	13580	13580	13580	8
328	20230615	132700	496306040	13580	13590	13590	13580	127
329	20230615	132600	494581370	13590	13590	13590	13590	0
330	20230615	132500	494581370	13590	13580	13590	13580	163
331	20230615	132400	492367820	13580	13580	13580	13580	9
332	20230615	132300	492245600	13580	13580	13580	13580	91
333	20230615	132200	491009820	13580	13580	13580	13580	105
334	20230615	132100	489583920	13580	13580	13580	13580	6
335	20230615	132000	489502440	13580	13580	13580	13580	602
336	20230615	131900	481327280	13580	13580	13580	13580	2
337	20230615	131800	481300120	13580	13580	13580	13580	5
338	20230615	131700	481232220	13580	13580	13590	13580	161
339	20230615	131600	479045780	13580	13580	13580	13580	3
340	20230615	131500	479005040	13580	13580	13580	13580	104
341	20230615	131400	477592720	13590	13590	13590	13590	11
342	20230615	131300	477443230	13590	13580	13590	13580	10
343	20230615	131200	477307360	13580	13580	13580	13580	104
344	20230615	131100	475895040	13580	13580	13580	13580	0
345	20230615	131000	475895040	13580	13590	13590	13580	112
346	20230615	130900	474374070	13580	13580	13580	13580	54
347	20230615	130800	473640750	13580	13580	13580	13580	13
348	20230615	130700	473464210	13580	13580	13580	13580	124
349	20230615	130600	471780290	13590	13590	13590	13590	2
350	20230615	130500	471753110	13580	13590	13590	13580	215
351	20230615	130400	468832310	13580	13590	13590	13580	5
352	20230615	130300	468764400	13580	13580	13580	13580	0
353	20230615	130200	468764400	13580	13590	13590	13580	144
354	20230615	130100	466808870	13590	13590	13590	13580	34
355	20230615	130000	466346840	13580	13580	13580	13580	139
356	20230615	125900	464459220	13580	13580	13590	13580	33
357	20230615	125800	464010780	13580	13580	13580	13580	90
358	20230615	125700	462788580	13590	13590	13590	13590	119
359	20230615	125600	461171370	13600	13590	13600	13590	77
360	20230615	125500	460124920	13580	13580	13580	13580	104
361	20230615	125400	458712600	13580	13580	13580	13580	173
362	20230615	125300	456363260	13570	13580	13580	13570	55
363	20230615	125200	455616840	13580	13580	13580	13570	181
364	20230615	125100	453159910	13570	13570	13570	13570	1000
365	20230615	125000	439589910	13570	13580	13580	13570	1339
366	20230615	124900	421407330	13580	13580	13580	13580	52
367	20230615	124800	420701170	13580	13580	13580	13580	0
368	20230615	124700	420701170	13580	13580	13580	13580	104
369	20230615	124600	419288850	13590	13590	13590	13590	0
370	20230615	124500	419288850	13590	13590	13590	13590	200
371	20230615	124400	416570850	13590	13590	13590	13580	42
372	20230615	124300	416000100	13580	13580	13580	13580	4
373	20230615	124200	415945780	13590	13590	13590	13590	101
374	20230615	124100	414573190	13590	13590	13590	13590	10
375	20230615	124000	414437290	13580	13590	13590	13580	165
376	20230615	123900	412195990	13590	13590	13590	13590	1
377	20230615	123800	412182400	13590	13590	13590	13590	0
378	20230615	123700	412182400	13590	13580	13590	13580	284
379	20230615	123600	408322870	13580	13580	13580	13580	51
380	20230615	123500	407630290	13580	13580	13580	13580	104
381	20230615	123400	406217970	13580	13580	13580	13580	3
382	20230615	123300	406177230	13580	13580	13580	13580	57
383	20230615	123200	405403170	13590	13590	13590	13590	48
384	20230615	123100	404750850	13590	13590	13590	13590	8
385	20230615	123000	404642130	13590	13590	13590	13590	102
386	20230615	122900	403255950	13600	13600	13600	13590	14
387	20230615	122800	403065580	13600	13600	13600	13600	16
388	20230615	122700	402847980	13600	13600	13600	13600	115
389	20230615	122600	401283980	13600	13600	13600	13600	5
390	20230615	122500	401215980	13600	13600	13600	13600	110
391	20230615	122400	399719980	13600	13600	13600	13600	3
392	20230615	122300	399679180	13610	13600	13610	13600	109
393	20230615	122200	398196740	13600	13600	13600	13600	0
394	20230615	122100	398196740	13600	13600	13600	13600	2
395	20230615	122000	398169540	13600	13610	13610	13600	105
396	20230615	121900	396741460	13610	13610	13610	13610	4
397	20230615	121800	396687020	13610	13600	13610	13600	122
398	20230615	121700	395027620	13600	13600	13600	13590	31
399	20230615	121600	394606250	13600	13600	13600	13600	5
400	20230615	121500	394538250	13600	13590	13600	13590	255
401	20230615	121400	391071800	13590	13580	13590	13580	227
402	20230615	121300	387986890	13580	13580	13580	13570	128
403	20230615	121200	386249670	13570	13580	13580	13570	13
404	20230615	121100	386073160	13580	13570	13580	13570	24
405	20230615	121000	385747270	13570	13580	13580	13570	105
406	20230615	120900	384322390	13570	13580	13580	13570	16
407	20230615	120800	384105130	13570	13570	13570	13570	706
408	20230615	120700	374524710	13580	13580	13580	13580	3
409	20230615	120600	374483970	13570	13570	13580	13570	155
410	20230615	120500	372379620	13570	13570	13570	13570	252
411	20230615	120400	368959980	13570	13580	13580	13570	7
412	20230615	120300	368864930	13570	13570	13570	13570	105
413	20230615	120200	367440080	13570	13580	13580	13570	6
414	20230615	120100	367358620	13580	13580	13580	13580	1
415	20230615	120000	367345040	13580	13580	13580	13580	120
416	20230615	115900	365715440	13580	13580	13580	13580	3
417	20230615	115800	365674700	13590	13580	13590	13580	110
418	20230615	115700	364180870	13580	13590	13590	13580	3
419	20230615	115600	364140120	13590	13580	13590	13580	50
420	20230615	115500	363460670	13570	13580	13580	13570	120
421	20230615	115400	361831080	13580	13580	13580	13570	22
422	20230615	115300	361532340	13570	13580	13580	13570	102
423	20230615	115200	360147560	13590	13590	13590	13590	18
424	20230615	115100	359902940	13580	13580	13580	13570	113
425	20230615	115000	358368720	13590	13590	13590	13590	5
426	20230615	114900	358300770	13590	13590	13590	13590	71
427	20230615	114800	357335880	13580	13570	13580	13570	186
428	20230615	114700	354811020	13570	13580	13580	13570	33
429	20230615	114600	354362890	13570	13570	13570	13570	553
430	20230615	114500	346858680	13570	13580	13580	13570	134
431	20230615	114400	345040000	13570	13570	13570	13570	0
432	20230615	114300	345040000	13570	13580	13580	13570	105
433	20230615	114200	343614250	13580	13580	13580	13580	3
434	20230615	114100	343573510	13590	13590	13590	13590	7
435	20230615	114000	343478380	13590	13590	13590	13590	290
436	20230615	113900	339537280	13580	13590	13590	13580	53
437	20230615	113800	338817040	13590	13580	13590	13580	122
438	20230615	113700	337160080	13580	13580	13580	13580	36
439	20230615	113600	336671200	13580	13580	13580	13580	3
440	20230615	113500	336630460	13580	13580	13580	13580	172
441	20230615	113400	334294700	13580	13590	13590	13580	925
442	20230615	113300	321727870	13590	13600	13600	13590	154
443	20230615	113200	319634510	13590	13600	13600	13590	920
444	20230615	113100	307123010	13600	13600	13600	13600	58
445	20230615	113000	306334210	13610	13610	13610	13610	60
446	20230615	112900	305517610	13610	13600	13610	13600	81
447	20230615	112800	304415410	13600	13610	13610	13600	113
448	20230615	112700	302878520	13600	13600	13600	13600	37
449	20230615	112600	302375320	13610	13600	13610	13600	10
450	20230615	112500	302239310	13600	13600	13600	13600	104
451	20230615	112400	300824910	13600	13600	13600	13600	3
452	20230615	112300	300784110	13600	13610	13610	13600	136
453	20230615	112200	298933730	13610	13610	13610	13610	20
454	20230615	112100	298661530	13610	13600	13610	13600	50
455	20230615	112000	297981050	13600	13600	13600	13600	102
456	20230615	111900	296593850	13600	13610	13610	13600	10
457	20230615	111800	296457780	13610	13610	13610	13600	120
458	20230615	111700	294825630	13610	13610	13610	13610	4
459	20230615	111600	294771190	13600	13600	13600	13600	2
460	20230615	111500	294743990	13600	13610	13610	13600	115
461	20230615	111400	293179860	13610	13610	13610	13610	300
462	20230615	111300	289096860	13610	13600	13610	13600	259
463	20230615	111200	285572960	13600	13600	13600	13600	55
464	20230615	111100	284824960	13610	13600	13610	13600	103
465	20230615	111000	283424150	13600	13600	13600	13600	23
466	20230615	110900	283111350	13610	13600	13610	13600	10
467	20230615	110800	282975320	13600	13600	13600	13600	101
468	20230615	110700	281601720	13600	13610	13610	13600	14
469	20230615	110600	281411210	13600	13610	13610	13600	105
470	20230615	110500	279982960	13620	13610	13620	13610	265
471	20230615	110400	276376110	13600	13610	13610	13600	67
472	20230615	110300	275464780	13610	13610	13610	13610	679
473	20230615	110200	266223590	13610	13610	13610	13610	9
474	20230615	110100	266101100	13610	13620	13620	13610	218
475	20230615	110000	263132290	13620	13620	13620	13620	0
476	20230615	105900	263132290	13620	13620	13620	13620	84
477	20230615	105800	261988210	13620	13620	13620	13620	154
478	20230615	105700	259890730	13620	13620	13620	13620	0
479	20230615	105600	259890730	13620	13620	13630	13620	111
480	20230615	105500	258378900	13630	13620	13630	13620	18
481	20230615	105400	258133590	13630	13630	13630	13620	2001
482	20230615	105300	230867760	13630	13630	13630	13630	154
483	20230615	105200	228768740	13630	13630	13630	13630	60
484	20230615	105100	227950940	13630	13630	13630	13630	102
485	20230615	105000	226560680	13630	13630	13630	13630	9
486	20230615	104900	226438010	13630	13630	13630	13630	9
487	20230615	104800	226315340	13630	13630	13630	13630	101
488	20230615	104700	224938710	13640	13640	13640	13630	96
489	20230615	104600	223629290	13640	13640	13640	13640	155
490	20230615	104500	221515090	13650	13650	13650	13650	53
491	20230615	104400	220791640	13640	13650	13650	13640	3
492	20230615	104300	220750710	13640	13640	13640	13640	104
493	20230615	104200	219332150	13650	13640	13650	13640	11
494	20230615	104100	219182060	13650	13640	13650	13640	116
495	20230615	104000	217599710	13650	13640	13650	13640	10
496	20230615	103900	217463230	13640	13640	13640	13640	6
497	20230615	103800	217381390	13640	13640	13640	13640	104
498	20230615	103700	215962830	13640	13640	13640	13640	3
499	20230615	103600	215921910	13640	13650	13650	13640	103
500	20230615	103500	214516060	13650	13650	13650	13650	5
501	20230615	103400	214447810	13650	13650	13650	13650	34
502	20230615	103300	213983710	13640	13650	13650	13640	102
503	20230615	103200	212592420	13640	13640	13640	13640	0
504	20230615	103100	212592420	13640	13640	13650	13640	314
505	20230615	103000	208308410	13650	13640	13650	13640	57
506	20230615	102900	207530870	13640	13640	13640	13640	137
507	20230615	102800	205662190	13640	13650	13660	13640	469
508	20230615	102700	199260970	13650	13650	13650	13650	7
509	20230615	102600	199165420	13650	13650	13650	13630	169
510	20230615	102500	196860510	13640	13640	13640	13640	173
511	20230615	102400	194500790	13640	13640	13640	13630	1029
512	20230615	102300	180465350	13630	13630	13630	13630	160
513	20230615	102200	178284550	13640	13650	13650	13640	1182
514	20230615	102100	162158910	13650	13670	13670	13650	538
515	20230615	102000	154806310	13670	13670	13670	13670	41
516	20230615	101900	154245840	13670	13670	13670	13670	0
517	20230615	101800	154245840	13670	13670	13670	13670	14
518	20230615	101700	154054460	13680	13680	13680	13680	379
519	20230615	101600	148869740	13680	13690	13690	13680	7
520	20230615	101500	148773970	13680	13680	13690	13680	58
521	20230615	101400	147980520	13680	13680	13690	13680	66
522	20230615	101300	147077140	13680	13680	13680	13680	0
523	20230615	101200	147077140	13680	13680	13680	13680	48
524	20230615	101100	146420500	13680	13680	13680	13680	8
525	20230615	101000	146311060	13680	13680	13690	13680	17
526	20230615	100900	146078490	13690	13690	13690	13690	58
527	20230615	100800	145284470	13690	13690	13690	13690	129
528	20230615	100700	143518460	13690	13690	13690	13690	47
529	20230615	100600	142875030	13690	13690	13690	13690	8
530	20230615	100500	142765510	13690	13690	13690	13690	24
531	20230615	100400	142436950	13690	13690	13690	13690	0
532	20230615	100300	142436950	13690	13700	13700	13690	79
533	20230615	100200	141355390	13690	13690	13700	13690	29
534	20230615	100100	140958180	13700	13700	13700	13700	10
535	20230615	100000	140821180	13690	13690	13690	13690	3
536	20230615	095900	140780110	13690	13690	13690	13690	86
537	20230615	095800	139602770	13690	13690	13690	13690	82
538	20230615	095700	138480190	13700	13700	13700	13700	0
539	20230615	095600	138480190	13700	13680	13700	13680	3359
540	20230615	095500	92462770	13690	13690	13690	13690	29
541	20230615	095400	92065760	13690	13690	13690	13690	90
542	20230615	095300	90833660	13690	13690	13690	13690	285
543	20230615	095200	86932010	13690	13710	13710	13690	1835
544	20230615	095100	61792610	13720	13710	13720	13710	42
545	20230615	095000	61216390	13710	13700	13710	13700	436
546	20230615	094900	55241520	13700	13700	13700	13700	6
547	20230615	094800	55159320	13700	13710	13710	13700	530
548	20230615	094700	47893050	13710	13720	13720	13710	12
549	20230615	094600	47728510	13710	13710	13710	13710	0
550	20230615	094500	47728510	13710	13710	13710	13710	3
551	20230615	094400	47687380	13710	13710	13720	13710	13
552	20230615	094300	47509110	13710	13710	13710	13710	60
553	20230615	094200	46686510	13720	13710	13720	13710	9
554	20230615	094100	46563110	13710	13720	13720	13710	16
555	20230615	094000	46343650	13710	13720	13720	13710	11
556	20230615	093900	46192820	13710	13710	13710	13710	8
557	20230615	093800	46083140	13710	13710	13710	13710	6
558	20230615	093700	46000880	13710	13720	13720	13710	8
559	20230615	093600	45891150	13720	13720	13720	13710	58
560	20230615	093500	45095420	13720	13720	13720	13710	29
561	20230615	093400	44697600	13710	13720	13720	13710	54
562	20230615	093300	43956740	13710	13710	13710	13710	16
563	20230615	093200	43737380	13720	13720	13720	13720	8
564	20230615	093100	43627620	13710	13710	13710	13710	19
565	20230615	093000	43367130	13710	13710	13710	13710	6
566	20230615	092900	43284870	13710	13710	13710	13700	194
567	20230615	092800	40625190	13700	13700	13700	13700	3
568	20230615	092700	40584090	13700	13700	13700	13700	2
569	20230615	092600	40556690	13700	13710	13710	13700	21
570	20230615	092500	40268840	13700	13700	13700	13700	5
571	20230615	092400	40200340	13710	13710	13710	13700	211
572	20230615	092300	37307620	13710	13710	13710	13710	1
573	20230615	092200	37293910	13710	13710	13710	13700	84
574	20230615	092100	36143090	13700	13700	13700	13700	3
575	20230615	092000	36101990	13700	13700	13710	13700	41
576	20230615	091900	35540280	13700	13700	13700	13700	30
577	20230615	091800	35129280	13700	13710	13710	13700	3
578	20230615	091700	35088170	13700	13700	13700	13700	0
579	20230615	091600	35088170	13700	13710	13710	13700	28
580	20230615	091500	34704520	13690	13700	13700	13690	1153
581	20230615	091400	18908470	13710	13710	13710	13710	1
582	20230615	091300	18894760	13700	13710	13710	13700	111
583	20230615	091200	17373000	13710	13700	13710	13700	6
584	20230615	091100	17290770	13710	13710	13710	13710	101
585	20230615	091000	15906060	13700	13710	13710	13700	5
586	20230615	090900	15837530	13710	13690	13710	13690	80
587	20230615	090800	14741510	13700	13710	13710	13700	35
588	20230615	090700	14262000	13700	13700	13700	13700	79
589	20230615	090600	13179700	13710	13700	13710	13700	63
590	20230615	090500	12316570	13700	13700	13700	13700	11
591	20230615	090400	12165870	13700	13700	13700	13690	129
592	20230615	090300	10398600	13700	13700	13710	13700	469
593	20230615	090200	3973000	13700	13700	13700	13700	1
594	20230615	090100	3959300	13700	13700	13700	13700	54
595	20230615	090000	3219500	13700	13700	13700	13700	235