KissMeData/003540/min/candle-20230720.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230720	183800	373233270	13610	13610	13610	13610	3063
3	20230720	183700	373233270	13610	13610	13610	13610	0
4	20230720	183600	373233270	13610	13610	13610	13610	0
5	20230720	183500	373233270	13610	13610	13610	13610	0
6	20230720	183400	373233270	13610	13610	13610	13610	0
7	20230720	183300	373233270	13610	13610	13610	13610	0
8	20230720	183200	373233270	13610	13610	13610	13610	0
9	20230720	183100	373233270	13610	13610	13610	13610	0
10	20230720	183000	373233270	13610	13610	13610	13610	0
11	20230720	182900	373233270	13610	13610	13610	13610	0
12	20230720	182800	373233270	13610	13610	13610	13610	0
13	20230720	182700	373233270	13610	13610	13610	13610	0
14	20230720	182600	373233270	13610	13610	13610	13610	0
15	20230720	182500	373233270	13610	13610	13610	13610	0
16	20230720	182400	373233270	13610	13610	13610	13610	0
17	20230720	182300	373233270	13610	13610	13610	13610	0
18	20230720	182200	373233270	13610	13610	13610	13610	0
19	20230720	182100	373233270	13610	13610	13610	13610	0
20	20230720	182000	373233270	13610	13610	13610	13610	0
21	20230720	181900	373233270	13610	13610	13610	13610	0
22	20230720	181800	373233270	13610	13610	13610	13610	0
23	20230720	181700	373233270	13610	13610	13610	13610	0
24	20230720	181600	373233270	13610	13610	13610	13610	0
25	20230720	181500	373233270	13610	13610	13610	13610	0
26	20230720	181400	373233270	13610	13610	13610	13610	0
27	20230720	181300	373233270	13610	13610	13610	13610	0
28	20230720	181200	373233270	13610	13610	13610	13610	0
29	20230720	181100	373233270	13610	13610	13610	13610	0
30	20230720	181000	373233270	13610	13610	13610	13610	0
31	20230720	180900	373233270	13610	13610	13610	13610	0
32	20230720	180800	373233270	13610	13610	13610	13610	3063
33	20230720	180700	373233270	13610	13610	13610	13610	0
34	20230720	180600	373233270	13610	13610	13610	13610	0
35	20230720	180500	373233270	13610	13610	13610	13610	0
36	20230720	180400	373233270	13610	13610	13610	13610	0
37	20230720	180300	373233270	13610	13610	13610	13610	0
38	20230720	180200	373233270	13610	13610	13610	13610	0
39	20230720	180100	373233270	13610	13610	13610	13610	0
40	20230720	180000	373233270	13610	13610	13610	13610	0
41	20230720	175900	373233270	13610	13610	13610	13610	0
42	20230720	175800	373233270	13610	13610	13610	13610	0
43	20230720	175700	373233270	13610	13610	13610	13610	0
44	20230720	175600	373233270	13610	13610	13610	13610	0
45	20230720	175500	373233270	13610	13610	13610	13610	0
46	20230720	175400	373233270	13610	13610	13610	13610	0
47	20230720	175300	373233270	13610	13610	13610	13610	0
48	20230720	175200	373233270	13610	13610	13610	13610	0
49	20230720	175100	373233270	13610	13610	13610	13610	0
50	20230720	175000	373233270	13610	13610	13610	13610	0
51	20230720	174900	373233270	13610	13610	13610	13610	0
52	20230720	174800	373233270	13610	13610	13610	13610	0
53	20230720	174700	373233270	13610	13610	13610	13610	0
54	20230720	174600	373233270	13610	13610	13610	13610	0
55	20230720	174500	373233270	13610	13610	13610	13610	0
56	20230720	174400	373233270	13610	13610	13610	13610	0
57	20230720	174300	373233270	13610	13610	13610	13610	0
58	20230720	174200	373233270	13610	13610	13610	13610	0
59	20230720	174100	373233270	13610	13610	13610	13610	0
60	20230720	174000	373233270	13610	13610	13610	13610	0
61	20230720	173900	373233270	13610	13610	13610	13610	0
62	20230720	173800	373233270	13610	13610	13610	13610	3063
63	20230720	173700	373233270	13610	13610	13610	13610	0
64	20230720	173600	373233270	13610	13610	13610	13610	0
65	20230720	173500	373233270	13610	13610	13610	13610	0
66	20230720	173400	373233270	13610	13610	13610	13610	0
67	20230720	173300	373233270	13610	13610	13610	13610	0
68	20230720	173200	373233270	13610	13610	13610	13610	0
69	20230720	173100	373233270	13610	13610	13610	13610	0
70	20230720	173000	373233270	13610	13610	13610	13610	0
71	20230720	172900	373233270	13610	13610	13610	13610	0
72	20230720	172800	373233270	13610	13610	13610	13610	0
73	20230720	172700	373233270	13610	13610	13610	13610	0
74	20230720	172600	373233270	13610	13610	13610	13610	0
75	20230720	172500	373233270	13610	13610	13610	13610	0
76	20230720	172400	373233270	13610	13610	13610	13610	0
77	20230720	172300	373233270	13610	13610	13610	13610	0
78	20230720	172200	373233270	13610	13610	13610	13610	0
79	20230720	172100	373233270	13610	13610	13610	13610	0
80	20230720	172000	373233270	13610	13610	13610	13610	0
81	20230720	171900	373233270	13610	13610	13610	13610	0
82	20230720	171800	373233270	13610	13610	13610	13610	0
83	20230720	171700	373233270	13610	13610	13610	13610	0
84	20230720	171600	373233270	13610	13610	13610	13610	0
85	20230720	171500	373233270	13610	13610	13610	13610	0
86	20230720	171400	373233270	13610	13610	13610	13610	0
87	20230720	171300	373233270	13610	13610	13610	13610	0
88	20230720	171200	373233270	13610	13610	13610	13610	0
89	20230720	171100	373233270	13610	13610	13610	13610	0
90	20230720	171000	373233270	13610	13610	13610	13610	0
91	20230720	170900	373233270	13610	13610	13610	13610	0
92	20230720	170800	373233270	13610	13610	13610	13610	3063
93	20230720	170700	373233270	13610	13610	13610	13610	0
94	20230720	170600	373233270	13610	13610	13610	13610	0
95	20230720	170500	373233270	13610	13610	13610	13610	0
96	20230720	170400	373233270	13610	13610	13610	13610	0
97	20230720	170300	373233270	13610	13610	13610	13610	0
98	20230720	170200	373233270	13610	13610	13610	13610	0
99	20230720	170100	373233270	13610	13610	13610	13610	0
100	20230720	170000	373233270	13610	13610	13610	13610	0
101	20230720	165900	373233270	13610	13610	13610	13610	0
102	20230720	165800	373233270	13610	13610	13610	13610	0
103	20230720	165700	373233270	13610	13610	13610	13610	0
104	20230720	165600	373233270	13610	13610	13610	13610	0
105	20230720	165500	373233270	13610	13610	13610	13610	0
106	20230720	165400	373233270	13610	13610	13610	13610	0
107	20230720	165300	373233270	13610	13610	13610	13610	0
108	20230720	165200	373233270	13610	13610	13610	13610	0
109	20230720	165100	373233270	13610	13610	13610	13610	0
110	20230720	165000	373233270	13610	13610	13610	13610	0
111	20230720	164900	373233270	13610	13610	13610	13610	0
112	20230720	164800	373233270	13610	13610	13610	13610	0
113	20230720	164700	373233270	13610	13610	13610	13610	0
114	20230720	164600	373233270	13610	13610	13610	13610	0
115	20230720	164500	373233270	13610	13610	13610	13610	0
116	20230720	164400	373233270	13610	13610	13610	13610	0
117	20230720	164300	373233270	13610	13610	13610	13610	0
118	20230720	164200	373233270	13610	13610	13610	13610	0
119	20230720	164100	373233270	13610	13610	13610	13610	0
120	20230720	164000	373233270	13610	13610	13610	13610	0
121	20230720	163900	373233270	13610	13610	13610	13610	0
122	20230720	163800	373233270	13610	13610	13610	13610	3063
123	20230720	163700	373233270	13610	13610	13610	13610	0
124	20230720	163600	373233270	13610	13610	13610	13610	0
125	20230720	163500	373233270	13610	13610	13610	13610	0
126	20230720	163400	373233270	13610	13610	13610	13610	0
127	20230720	163300	373233270	13610	13610	13610	13610	0
128	20230720	163200	373233270	13610	13610	13610	13610	0
129	20230720	163100	373233270	13610	13610	13610	13610	0
130	20230720	163000	373233270	13610	13610	13610	13610	0
131	20230720	162900	373233270	13610	13610	13610	13610	0
132	20230720	162800	373233270	13610	13610	13610	13610	0
133	20230720	162700	373233270	13610	13610	13610	13610	0
134	20230720	162600	373233270	13610	13610	13610	13610	0
135	20230720	162500	373233270	13610	13610	13610	13610	0
136	20230720	162400	373233270	13610	13610	13610	13610	0
137	20230720	162300	373233270	13610	13610	13610	13610	0
138	20230720	162200	373233270	13610	13610	13610	13610	0
139	20230720	162100	373233270	13610	13610	13610	13610	0
140	20230720	162000	373233270	13610	13610	13610	13610	0
141	20230720	161900	373233270	13610	13610	13610	13610	0
142	20230720	161800	373233270	13610	13610	13610	13610	0
143	20230720	161700	373233270	13610	13610	13610	13610	0
144	20230720	161600	373233270	13610	13610	13610	13610	0
145	20230720	161500	373233270	13610	13610	13610	13610	0
146	20230720	161400	373233270	13610	13610	13610	13610	0
147	20230720	161300	373233270	13610	13610	13610	13610	0
148	20230720	161200	373233270	13610	13610	13610	13610	0
149	20230720	161100	373233270	13610	13610	13610	13610	0
150	20230720	161000	373233270	13610	13610	13610	13610	0
151	20230720	160900	373233270	13610	13610	13610	13610	0
152	20230720	160800	373233270	13610	13610	13610	13610	3063
153	20230720	160700	373233270	13610	13610	13610	13610	0
154	20230720	160600	373233270	13610	13610	13610	13610	0
155	20230720	160500	373233270	13610	13610	13610	13610	0
156	20230720	160400	373233270	13610	13610	13610	13610	0
157	20230720	160300	373233270	13610	13610	13610	13610	0
158	20230720	160200	373233270	13610	13610	13610	13610	0
159	20230720	160100	373233270	13610	13610	13610	13610	0
160	20230720	160000	373233270	13610	13610	13610	13610	0
161	20230720	155900	373233270	13610	13610	13610	13610	0
162	20230720	155800	373233270	13610	13610	13610	13610	0
163	20230720	155700	373233270	13610	13610	13610	13610	0
164	20230720	155600	373233270	13610	13610	13610	13610	0
165	20230720	155500	373233270	13610	13610	13610	13610	0
166	20230720	155400	373233270	13610	13610	13610	13610	0
167	20230720	155300	373233270	13610	13610	13610	13610	0
168	20230720	155200	373233270	13610	13610	13610	13610	0
169	20230720	155100	373233270	13610	13610	13610	13610	0
170	20230720	155000	373233270	13610	13610	13610	13610	0
171	20230720	154900	373233270	13610	13610	13610	13610	0
172	20230720	154800	373233270	13610	13610	13610	13610	0
173	20230720	154700	373233270	13610	13610	13610	13610	0
174	20230720	154600	373233270	13610	13610	13610	13610	0
175	20230720	154500	373233270	13610	13610	13610	13610	0
176	20230720	154400	373233270	13610	13610	13610	13610	0
177	20230720	154300	373233270	13610	13610	13610	13610	0
178	20230720	154200	373233270	13610	13610	13610	13610	0
179	20230720	154100	373233270	13610	13610	13610	13610	0
180	20230720	154000	373233270	13610	13610	13610	13610	0
181	20230720	153900	373233270	13610	13610	13610	13610	0
182	20230720	153800	373233270	13610	13610	13610	13610	3063
183	20230720	153700	373233270	13610	13610	13610	13610	0
184	20230720	153600	373233270	13610	13610	13610	13610	0
185	20230720	153500	373233270	13610	13610	13610	13610	0
186	20230720	153400	373233270	13610	13610	13610	13610	0
187	20230720	153300	373233270	13610	13610	13610	13610	0
188	20230720	153200	373233270	13610	13610	13610	13610	0
189	20230720	153100	373233270	13610	13610	13610	13610	0
190	20230720	153000	373233270	13610	13610	13610	13610	3063
191	20230720	152900	331545840	13610	13610	13610	13610	0
192	20230720	152800	331545840	13610	13610	13610	13610	0
193	20230720	152700	331545840	13610	13610	13610	13610	0
194	20230720	152600	331545840	13610	13610	13610	13610	0
195	20230720	152500	331545840	13610	13610	13610	13610	0
196	20230720	152400	331545840	13610	13610	13610	13610	0
197	20230720	152300	331545840	13610	13610	13610	13610	0
198	20230720	152200	331545840	13610	13610	13610	13610	0
199	20230720	152100	331545840	13610	13610	13610	13610	0
200	20230720	152000	331545840	13610	13610	13610	13610	0
201	20230720	151900	331545840	13610	13610	13610	13610	1
202	20230720	151800	331532230	13610	13610	13610	13610	27
203	20230720	151700	331164760	13620	13610	13620	13610	24
204	20230720	151600	330838110	13610	13610	13610	13610	12
205	20230720	151500	330674790	13610	13610	13610	13610	10
206	20230720	151400	330538690	13610	13610	13610	13610	9
207	20230720	151300	330416200	13610	13610	13610	13610	0
208	20230720	151200	330416200	13610	13610	13610	13610	30
209	20230720	151100	330007900	13610	13610	13610	13610	0
210	20230720	151000	330007900	13610	13610	13610	13610	231
211	20230720	150900	326863990	13610	13610	13610	13610	2
212	20230720	150800	326836770	13610	13620	13620	13610	157
213	20230720	150700	324699900	13620	13620	13620	13620	42
214	20230720	150600	324127860	13610	13610	13610	13610	11
215	20230720	150500	323978150	13620	13620	13620	13620	16
216	20230720	150400	323760230	13620	13620	13620	13620	30
217	20230720	150300	323351630	13610	13610	13610	13610	85
218	20230720	150200	322194780	13610	13610	13610	13610	0
219	20230720	150100	322194780	13610	13610	13610	13610	0
220	20230720	150000	322194780	13610	13610	13610	13610	0
221	20230720	145900	322194780	13610	13610	13610	13610	9
222	20230720	145800	322072290	13610	13610	13610	13610	2
223	20230720	145700	322045070	13610	13620	13620	13610	115
224	20230720	145600	320479760	13610	13610	13610	13610	0
225	20230720	145500	320479760	13610	13610	13610	13610	0
226	20230720	145400	320479760	13610	13610	13610	13610	0
227	20230720	145300	320479760	13610	13610	13610	13610	0
228	20230720	145200	320479760	13610	13600	13610	13600	202
229	20230720	145100	317731340	13600	13600	13600	13600	0
230	20230720	145000	317731340	13600	13600	13600	13600	0
231	20230720	144900	317731340	13600	13630	13630	13600	312
232	20230720	144800	313481560	13630	13630	13630	13630	20
233	20230720	144700	313208960	13620	13620	13620	13620	2
234	20230720	144600	313181720	13620	13620	13620	13620	0
235	20230720	144500	313181720	13620	13620	13620	13620	0
236	20230720	144400	313181720	13620	13620	13620	13620	0
237	20230720	144300	313181720	13620	13620	13620	13620	5
238	20230720	144200	313113620	13620	13620	13620	13620	0
239	20230720	144100	313113620	13620	13630	13630	13620	962
240	20230720	144000	300008310	13640	13630	13640	13630	83
241	20230720	143900	298876860	13640	13640	13640	13640	20
242	20230720	143800	298604060	13640	13640	13640	13640	32
243	20230720	143700	298167580	13640	13640	13640	13640	0
244	20230720	143600	298167580	13640	13640	13640	13640	32
245	20230720	143500	297731100	13640	13640	13640	13640	0
246	20230720	143400	297731100	13640	13640	13640	13640	17
247	20230720	143300	297499220	13630	13630	13630	13630	0
248	20230720	143200	297499220	13630	13630	13630	13630	0
249	20230720	143100	297499220	13630	13630	13630	13630	0
250	20230720	143000	297499220	13630	13630	13630	13630	0
251	20230720	142900	297499220	13630	13630	13630	13630	7
252	20230720	142800	297403810	13630	13630	13630	13630	16
253	20230720	142700	297185730	13630	13640	13640	13630	60
254	20230720	142600	296367840	13640	13650	13650	13640	52
255	20230720	142500	295658510	13650	13650	13650	13640	27
256	20230720	142400	295290000	13650	13650	13650	13650	204
257	20230720	142300	292505400	13650	13650	13650	13650	32
258	20230720	142200	292068600	13640	13640	13640	13640	0
259	20230720	142100	292068600	13640	13640	13640	13640	66
260	20230720	142000	291168360	13640	13640	13640	13640	0
261	20230720	141900	291168360	13640	13640	13640	13640	15
262	20230720	141800	290963760	13630	13630	13630	13630	0
263	20230720	141700	290963760	13630	13630	13630	13630	258
264	20230720	141600	287447220	13630	13630	13630	13630	1
265	20230720	141500	287433590	13630	13630	13630	13630	16
266	20230720	141400	287215510	13630	13630	13630	13630	1
267	20230720	141300	287201880	13620	13620	13620	13620	0
268	20230720	141200	287201880	13620	13620	13620	13620	0
269	20230720	141100	287201880	13620	13620	13620	13620	1
270	20230720	141000	287188260	13620	13620	13620	13620	6
271	20230720	140900	287106540	13630	13630	13630	13630	16
272	20230720	140800	286888460	13630	13630	13630	13630	0
273	20230720	140700	286888460	13630	13630	13630	13630	33
274	20230720	140600	286438670	13630	13630	13630	13630	0
275	20230720	140500	286438670	13630	13630	13630	13630	0
276	20230720	140400	286438670	13630	13630	13630	13630	32
277	20230720	140300	286002510	13630	13630	13630	13630	0
278	20230720	140200	286002510	13630	13630	13630	13630	32
279	20230720	140100	285566350	13630	13630	13630	13630	0
280	20230720	140000	285566350	13630	13630	13630	13630	16
281	20230720	135900	285348270	13620	13620	13620	13620	0
282	20230720	135800	285348270	13620	13620	13620	13620	0
283	20230720	135700	285348270	13620	13620	13620	13620	0
284	20230720	135600	285348270	13620	13620	13620	13620	0
285	20230720	135500	285348270	13620	13620	13620	13620	0
286	20230720	135400	285348270	13620	13630	13630	13620	4
287	20230720	135300	285293770	13630	13630	13630	13630	0
288	20230720	135200	285293770	13630	13630	13630	13630	16
289	20230720	135100	285075690	13630	13630	13630	13630	0
290	20230720	135000	285075690	13630	13630	13630	13630	16
291	20230720	134900	284857610	13630	13630	13630	13630	0
292	20230720	134800	284857610	13630	13630	13630	13630	16
293	20230720	134700	284639530	13630	13630	13630	13630	274
294	20230720	134600	280904910	13640	13640	13640	13640	16
295	20230720	134500	280686670	13640	13640	13640	13640	0
296	20230720	134400	280686670	13640	13640	13640	13640	0
297	20230720	134300	280686670	13640	13640	13640	13640	16
298	20230720	134200	280468430	13640	13640	13640	13640	0
299	20230720	134100	280468430	13640	13640	13640	13640	32
300	20230720	134000	280031950	13640	13640	13640	13640	0
301	20230720	133900	280031950	13640	13640	13640	13640	31
302	20230720	133800	279609110	13640	13640	13640	13640	0
303	20230720	133700	279609110	13640	13640	13640	13640	32
304	20230720	133600	279172630	13640	13640	13640	13640	1
305	20230720	133500	279158990	13640	13640	13640	13640	16
306	20230720	133400	278940750	13630	13630	13630	13630	100
307	20230720	133300	277577750	13630	13630	13630	13630	0
308	20230720	133200	277577750	13630	13630	13630	13630	4
309	20230720	133100	277523230	13630	13630	13630	13630	0
310	20230720	133000	277523230	13630	13630	13630	13630	0
311	20230720	132900	277523230	13630	13630	13630	13630	0
312	20230720	132800	277523230	13630	13630	13630	13630	0
313	20230720	132700	277523230	13630	13640	13640	13630	216
314	20230720	132600	274578990	13640	13640	13640	13640	45
315	20230720	132500	273965190	13640	13650	13650	13640	60
316	20230720	132400	273146710	13640	13640	13640	13640	5
317	20230720	132300	273078510	13640	13640	13640	13640	2
318	20230720	132200	273051230	13640	13640	13640	13640	4
319	20230720	132100	272996670	13640	13640	13640	13640	2
320	20230720	132000	272969390	13640	13640	13640	13640	4
321	20230720	131900	272914830	13640	13640	13640	13640	2
322	20230720	131800	272887550	13640	13640	13640	13640	5
323	20230720	131700	272819350	13650	13650	13650	13640	6
324	20230720	131600	272737470	13650	13640	13650	13640	939
325	20230720	131500	259920170	13640	13650	13660	13640	355
326	20230720	131400	255072650	13650	13650	13650	13640	38
327	20230720	131300	254553960	13650	13650	13650	13650	0
328	20230720	131200	254553960	13650	13650	13650	13650	1
329	20230720	131100	254540310	13640	13640	13640	13640	0
330	20230720	131000	254540310	13640	13640	13640	13640	6
331	20230720	130900	254458470	13640	13640	13640	13640	0
332	20230720	130800	254458470	13640	13640	13640	13640	32
333	20230720	130700	254021990	13640	13640	13640	13640	0
334	20230720	130600	254021990	13640	13660	13660	13640	24
335	20230720	130500	253694310	13660	13660	13660	13660	11
336	20230720	130400	253544050	13660	13660	13660	13660	16
337	20230720	130300	253325490	13660	13660	13660	13660	0
338	20230720	130200	253325490	13660	13620	13660	13620	1106
339	20230720	130100	238230850	13620	13620	13620	13620	0
340	20230720	130000	238230850	13620	13620	13620	13620	1
341	20230720	125900	238217230	13620	13620	13620	13620	32
342	20230720	125800	237781390	13620	13620	13620	13620	0
343	20230720	125700	237781390	13620	13620	13620	13620	70
344	20230720	125600	236827990	13620	13620	13620	13620	0
345	20230720	125500	236827990	13620	13620	13620	13620	81
346	20230720	125400	235724770	13620	13620	13620	13620	1
347	20230720	125300	235711150	13610	13610	13610	13610	0
348	20230720	125200	235711150	13610	13610	13610	13610	140
349	20230720	125100	233805750	13610	13610	13610	13610	0
350	20230720	125000	233805750	13610	13610	13610	13610	0
351	20230720	124900	233805750	13610	13620	13620	13610	45
352	20230720	124800	233192950	13620	13620	13620	13620	0
353	20230720	124700	233192950	13620	13630	13630	13620	728
354	20230720	124600	223270590	13620	13620	13620	13620	117
355	20230720	124500	221677050	13620	13620	13620	13620	0
356	20230720	124400	221677050	13620	13620	13620	13620	0
357	20230720	124300	221677050	13620	13620	13620	13620	0
358	20230720	124200	221677050	13620	13620	13620	13620	1
359	20230720	124100	221663430	13620	13620	13620	13620	75
360	20230720	124000	220641930	13620	13620	13620	13620	0
361	20230720	123900	220641930	13620	13620	13620	13620	0
362	20230720	123800	220641930	13620	13620	13620	13620	0
363	20230720	123700	220641930	13620	13620	13620	13620	0
364	20230720	123600	220641930	13620	13620	13620	13620	0
365	20230720	123500	220641930	13620	13620	13620	13620	0
366	20230720	123400	220641930	13620	13620	13620	13620	0
367	20230720	123300	220641930	13620	13620	13620	13620	0
368	20230720	123200	220641930	13620	13620	13620	13620	0
369	20230720	123100	220641930	13620	13620	13620	13620	0
370	20230720	123000	220641930	13620	13640	13640	13620	96
371	20230720	122900	219332960	13640	13630	13640	13630	456
372	20230720	122800	213113140	13630	13630	13630	13630	3
373	20230720	122700	213072250	13630	13640	13640	13630	2
374	20230720	122600	213044980	13630	13630	13630	13630	5
375	20230720	122500	212976830	13630	13630	13630	13630	2
376	20230720	122400	212949570	13630	13630	13630	13630	6
377	20230720	122300	212867790	13630	13630	13630	13630	0
378	20230720	122200	212867790	13630	13630	13640	13630	75
379	20230720	122100	211845180	13620	13620	13620	13620	0
380	20230720	122000	211845180	13620	13620	13620	13620	93
381	20230720	121900	210578520	13620	13620	13620	13620	37
382	20230720	121800	210074580	13620	13620	13620	13620	10
383	20230720	121700	209938380	13630	13630	13630	13630	0
384	20230720	121600	209938380	13630	13630	13630	13630	0
385	20230720	121500	209938380	13630	13630	13630	13630	0
386	20230720	121400	209938380	13630	13630	13630	13630	0
387	20230720	121300	209938380	13630	13630	13630	13630	0
388	20230720	121200	209938380	13630	13630	13630	13630	0
389	20230720	121100	209938380	13630	13610	13630	13610	40
390	20230720	121000	209393240	13610	13610	13610	13610	0
391	20230720	120900	209393240	13610	13610	13610	13610	0
392	20230720	120800	209393240	13610	13610	13610	13610	0
393	20230720	120700	209393240	13610	13610	13610	13610	10
394	20230720	120600	209257140	13610	13610	13610	13610	0
395	20230720	120500	209257140	13610	13610	13610	13610	2
396	20230720	120400	209229920	13630	13630	13630	13630	5
397	20230720	120300	209161770	13630	13630	13630	13630	37
398	20230720	120200	208657460	13630	13630	13630	13630	0
399	20230720	120100	208657460	13630	13630	13630	13630	0
400	20230720	120000	208657460	13630	13630	13630	13630	18
401	20230720	115900	208412120	13630	13630	13630	13630	0
402	20230720	115800	208412120	13630	13620	13630	13620	1044
403	20230720	115700	194185840	13620	13620	13620	13620	0
404	20230720	115600	194185840	13620	13620	13620	13620	0
405	20230720	115500	194185840	13620	13620	13620	13620	37
406	20230720	115400	193681900	13610	13610	13610	13610	0
407	20230720	115300	193681900	13610	13610	13610	13610	0
408	20230720	115200	193681900	13610	13610	13610	13610	124
409	20230720	115100	191994260	13610	13610	13610	13610	5
410	20230720	115000	191926210	13610	13610	13610	13610	0
411	20230720	114900	191926210	13610	13610	13610	13610	0
412	20230720	114800	191926210	13610	13610	13610	13610	0
413	20230720	114700	191926210	13610	13610	13610	13610	1
414	20230720	114600	191912600	13620	13620	13620	13620	1
415	20230720	114500	191898980	13620	13620	13620	13620	8
416	20230720	114400	191790020	13610	13610	13610	13610	0
417	20230720	114300	191790020	13610	13610	13610	13610	0
418	20230720	114200	191790020	13610	13610	13610	13610	0
419	20230720	114100	191790020	13610	13620	13620	13610	390
420	20230720	114000	186478930	13620	13620	13620	13620	0
421	20230720	113900	186478930	13620	13620	13620	13620	23
422	20230720	113800	186165670	13630	13620	13630	13620	15
423	20230720	113700	185961360	13620	13620	13620	13620	3
424	20230720	113600	185920500	13620	13620	13620	13620	59
425	20230720	113500	185116920	13620	13620	13620	13620	0
426	20230720	113400	185116920	13620	13620	13620	13620	0
427	20230720	113300	185116920	13620	13620	13620	13620	5
428	20230720	113200	185048820	13620	13620	13620	13620	0
429	20230720	113100	185048820	13620	13620	13620	13620	350
430	20230720	113000	180281820	13620	13620	13620	13620	0
431	20230720	112900	180281820	13620	13620	13620	13620	0
432	20230720	112800	180281820	13620	13620	13620	13620	25
433	20230720	112700	179941320	13630	13630	13630	13630	0
434	20230720	112600	179941320	13630	13630	13630	13630	0
435	20230720	112500	179941320	13630	13630	13630	13630	0
436	20230720	112400	179941320	13630	13630	13630	13630	39
437	20230720	112300	179409750	13630	13630	13630	13630	0
438	20230720	112200	179409750	13630	13630	13630	13630	0
439	20230720	112100	179409750	13630	13630	13630	13630	58
440	20230720	112000	178619210	13620	13620	13620	13620	0
441	20230720	111900	178619210	13620	13620	13620	13620	10
442	20230720	111800	178483010	13620	13620	13620	13620	2
443	20230720	111700	178455770	13620	13620	13620	13620	8
444	20230720	111600	178346810	13620	13620	13620	13620	0
445	20230720	111500	178346810	13620	13620	13620	13620	0
446	20230720	111400	178346810	13620	13620	13620	13620	0
447	20230720	111300	178346810	13620	13620	13620	13620	0
448	20230720	111200	178346810	13620	13620	13620	13620	2
449	20230720	111100	178319570	13630	13630	13630	13630	0
450	20230720	111000	178319570	13630	13620	13630	13620	57
451	20230720	110900	177542720	13630	13630	13630	13630	0
452	20230720	110800	177542720	13630	13630	13630	13630	0
453	20230720	110700	177542720	13630	13630	13630	13630	0
454	20230720	110600	177542720	13630	13630	13630	13630	0
455	20230720	110500	177542720	13630	13630	13630	13630	0
456	20230720	110400	177542720	13630	13630	13630	13630	1
457	20230720	110300	177529090	13630	13630	13630	13630	1
458	20230720	110200	177515460	13630	13630	13630	13630	43
459	20230720	110100	176929370	13630	13630	13630	13630	0
460	20230720	110000	176929370	13630	13630	13630	13630	0
461	20230720	105900	176929370	13630	13630	13630	13630	308
462	20230720	105800	172731330	13630	13630	13630	13630	2
463	20230720	105700	172704070	13630	13630	13630	13630	2
464	20230720	105600	172676810	13630	13630	13630	13630	1
465	20230720	105500	172663180	13630	13630	13630	13630	0
466	20230720	105400	172663180	13630	13630	13630	13630	12
467	20230720	105300	172499620	13640	13640	13640	13640	0
468	20230720	105200	172499620	13640	13640	13640	13640	0
469	20230720	105100	172499620	13640	13640	13640	13640	0
470	20230720	105000	172499620	13640	13640	13640	13640	3
471	20230720	104900	172458700	13640	13640	13640	13640	113
472	20230720	104800	170917380	13640	13640	13640	13640	2
473	20230720	104700	170890100	13640	13640	13640	13640	5
474	20230720	104600	170821900	13640	13640	13640	13640	1
475	20230720	104500	170808260	13640	13640	13650	13640	134
476	20230720	104400	168980470	13640	13640	13640	13640	22
477	20230720	104300	168680390	13640	13630	13640	13630	104
478	20230720	104200	167262130	13620	13620	13620	13620	0
479	20230720	104100	167262130	13620	13620	13620	13620	0
480	20230720	104000	167262130	13620	13620	13620	13620	1192
481	20230720	103900	151027090	13620	13620	13620	13620	0
482	20230720	103800	151027090	13620	13620	13620	13620	40
483	20230720	103700	150482290	13610	13610	13610	13610	0
484	20230720	103600	150482290	13610	13610	13610	13610	0
485	20230720	103500	150482290	13610	13610	13610	13610	0
486	20230720	103400	150482290	13610	13610	13610	13610	1
487	20230720	103300	150468680	13620	13620	13620	13620	0
488	20230720	103200	150468680	13620	13620	13620	13620	38
489	20230720	103100	149951120	13600	13620	13620	13600	41
490	20230720	103000	149393100	13650	13620	13650	13620	57
491	20230720	102900	148615110	13620	13620	13620	13620	2
492	20230720	102800	148587870	13620	13620	13620	13620	9
493	20230720	102700	148465290	13620	13620	13620	13620	0
494	20230720	102600	148465290	13620	13600	13650	13600	6003
495	20230720	102500	66543310	13600	13600	13600	13600	0
496	20230720	102400	66543310	13600	13600	13600	13600	0
497	20230720	102300	66543310	13600	13600	13600	13600	0
498	20230720	102200	66543310	13600	13600	13600	13600	0
499	20230720	102100	66543310	13600	13600	13600	13600	0
500	20230720	102000	66543310	13600	13600	13600	13600	0
501	20230720	101900	66543310	13600	13600	13600	13600	38
502	20230720	101800	66026510	13580	13580	13580	13580	0
503	20230720	101700	66026510	13580	13580	13580	13580	401
504	20230720	101600	60580930	13570	13570	13570	13570	2
505	20230720	101500	60553790	13570	13570	13570	13570	0
506	20230720	101400	60553790	13570	13570	13570	13570	0
507	20230720	101300	60553790	13570	13570	13570	13570	0
508	20230720	101200	60553790	13570	13570	13570	13570	0
509	20230720	101100	60553790	13570	13570	13570	13570	0
510	20230720	101000	60553790	13570	13570	13570	13570	1
511	20230720	100900	60540220	13580	13580	13580	13580	0
512	20230720	100800	60540220	13580	13580	13580	13580	48
513	20230720	100700	59888380	13570	13570	13570	13570	0
514	20230720	100600	59888380	13570	13580	13580	13570	211
515	20230720	100500	57023150	13570	13570	13570	13570	1
516	20230720	100400	57009580	13570	13570	13570	13570	25
517	20230720	100300	56670330	13570	13570	13570	13570	20
518	20230720	100200	56398930	13570	13570	13570	13570	13
519	20230720	100100	56222520	13570	13570	13570	13570	1
520	20230720	100000	56208950	13570	13570	13570	13570	23
521	20230720	095900	55896840	13550	13550	13550	13550	50
522	20230720	095800	55219340	13560	13550	13560	13550	46
523	20230720	095700	54595880	13560	13560	13560	13560	21
524	20230720	095600	54311120	13550	13550	13550	13550	0
525	20230720	095500	54311120	13550	13550	13550	13550	404
526	20230720	095400	48836920	13550	13550	13550	13550	1
527	20230720	095300	48823370	13550	13550	13550	13550	11
528	20230720	095200	48674320	13550	13550	13550	13550	158
529	20230720	095100	46533420	13550	13550	13550	13550	50
530	20230720	095000	45855920	13550	13550	13550	13550	1
531	20230720	094900	45842370	13550	13550	13580	13550	74
532	20230720	094800	44839100	13550	13550	13550	13550	10
533	20230720	094700	44703600	13550	13550	13550	13540	203
534	20230720	094600	41953940	13550	13570	13570	13550	188
535	20230720	094500	39403500	13580	13580	13580	13580	33
536	20230720	094400	38955360	13580	13580	13580	13580	3
537	20230720	094300	38914620	13580	13580	13580	13580	1
538	20230720	094200	38901040	13570	13570	13570	13570	6
539	20230720	094100	38819620	13570	13570	13570	13570	1
540	20230720	094000	38806050	13570	13600	13600	13570	42
541	20230720	093900	38235660	13600	13600	13600	13600	1
542	20230720	093800	38222060	13600	13600	13600	13600	0
543	20230720	093700	38222060	13600	13600	13600	13570	8
544	20230720	093600	38113290	13610	13610	13610	13610	0
545	20230720	093500	38113290	13610	13610	13610	13610	8
546	20230720	093400	38004410	13620	13620	13620	13570	40
547	20230720	093300	37459910	13620	13620	13620	13620	1
548	20230720	093200	37446290	13570	13540	13570	13540	797
549	20230720	093100	26643340	13540	13540	13540	13540	3
550	20230720	093000	26602720	13530	13540	13540	13530	2
551	20230720	092900	26575650	13540	13540	13540	13540	0
552	20230720	092800	26575650	13540	13540	13540	13540	228
553	20230720	092700	23488530	13520	13520	13520	13520	13
554	20230720	092600	23312770	13530	13530	13530	13530	149
555	20230720	092500	21296800	13530	13530	13530	13530	8
556	20230720	092400	21188560	13530	13540	13540	13530	13
557	20230720	092300	21012560	13530	13530	13530	13530	14
558	20230720	092200	20823140	13530	13530	13530	13530	7
559	20230720	092100	20728430	13540	13540	13540	13510	406
560	20230720	092000	15237870	13540	13540	13540	13540	0
561	20230720	091900	15237870	13540	13540	13540	13540	24
562	20230720	091800	14912910	13540	13540	13540	13540	103
563	20230720	091700	13518290	13550	13550	13550	13550	1
564	20230720	091600	13504740	13540	13540	13540	13540	3
565	20230720	091500	13464120	13540	13540	13540	13540	0
566	20230720	091400	13464120	13540	13540	13540	13540	3
567	20230720	091300	13423500	13540	13540	13540	13530	65
568	20230720	091200	12543600	13540	13530	13540	13530	206
569	20230720	091100	9755960	13540	13540	13540	13540	0
570	20230720	091000	9755960	13540	13540	13540	13540	5
571	20230720	090900	9688260	13540	13540	13540	13540	11
572	20230720	090800	9539320	13540	13540	13540	13540	30
573	20230720	090700	9133120	13540	13540	13540	13540	24
574	20230720	090600	8808160	13540	13550	13550	13540	152
575	20230720	090500	6748970	13550	13550	13550	13550	0
576	20230720	090400	6748970	13550	13560	13560	13550	135
577	20230720	090300	4919250	13560	13560	13560	13560	17
578	20230720	090200	4688730	13560	13560	13560	13560	31
579	20230720	090100	4268370	13560	13560	13560	13560	12
580	20230720	090000	4105650	13550	13550	13550	13550	303