KissMeData/003570/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210700	1171452890	9770	9770	9770	9770	1222
3	20230614	210600	1171452890	9770	9770	9770	9770	0
4	20230614	210500	1171452890	9770	9770	9770	9770	0
5	20230614	210400	1171452890	9770	9770	9770	9770	0
6	20230614	210300	1171452890	9770	9770	9770	9770	0
7	20230614	210200	1171452890	9770	9770	9770	9770	0
8	20230614	210100	1171452890	9770	9770	9770	9770	0
9	20230614	210000	1171452890	9770	9770	9770	9770	0
10	20230614	205900	1171452890	9770	9770	9770	9770	0
11	20230614	205800	1171452890	9770	9770	9770	9770	0
12	20230614	205700	1171452890	9770	9770	9770	9770	0
13	20230614	205600	1171452890	9770	9770	9770	9770	0
14	20230614	205500	1171452890	9770	9770	9770	9770	0
15	20230614	205400	1171452890	9770	9770	9770	9770	0
16	20230614	205300	1171452890	9770	9770	9770	9770	0
17	20230614	205200	1171452890	9770	9770	9770	9770	0
18	20230614	205100	1171452890	9770	9770	9770	9770	0
19	20230614	205000	1171452890	9770	9770	9770	9770	0
20	20230614	204900	1171452890	9770	9770	9770	9770	0
21	20230614	204800	1171452890	9770	9770	9770	9770	0
22	20230614	204700	1171452890	9770	9770	9770	9770	0
23	20230614	204600	1171452890	9770	9770	9770	9770	0
24	20230614	204500	1171452890	9770	9770	9770	9770	0
25	20230614	204400	1171452890	9770	9770	9770	9770	0
26	20230614	204300	1171452890	9770	9770	9770	9770	0
27	20230614	204200	1171452890	9770	9770	9770	9770	0
28	20230614	204100	1171452890	9770	9770	9770	9770	0
29	20230614	204000	1171452890	9770	9770	9770	9770	0
30	20230614	203900	1171452890	9770	9770	9770	9770	0
31	20230614	203800	1171452890	9770	9770	9770	9770	0
32	20230614	203700	1171452890	9770	9770	9770	9770	1222
33	20230614	203600	1171452890	9770	9770	9770	9770	0
34	20230614	203500	1171452890	9770	9770	9770	9770	0
35	20230614	203400	1171452890	9770	9770	9770	9770	0
36	20230614	203300	1171452890	9770	9770	9770	9770	0
37	20230614	203200	1171452890	9770	9770	9770	9770	0
38	20230614	203100	1171452890	9770	9770	9770	9770	0
39	20230614	203000	1171452890	9770	9770	9770	9770	0
40	20230614	202900	1171452890	9770	9770	9770	9770	0
41	20230614	202800	1171452890	9770	9770	9770	9770	0
42	20230614	202700	1171452890	9770	9770	9770	9770	0
43	20230614	202600	1171452890	9770	9770	9770	9770	0
44	20230614	202500	1171452890	9770	9770	9770	9770	0
45	20230614	202400	1171452890	9770	9770	9770	9770	0
46	20230614	202300	1171452890	9770	9770	9770	9770	0
47	20230614	202200	1171452890	9770	9770	9770	9770	0
48	20230614	202100	1171452890	9770	9770	9770	9770	0
49	20230614	202000	1171452890	9770	9770	9770	9770	0
50	20230614	201900	1171452890	9770	9770	9770	9770	0
51	20230614	201800	1171452890	9770	9770	9770	9770	0
52	20230614	201700	1171452890	9770	9770	9770	9770	0
53	20230614	201600	1171452890	9770	9770	9770	9770	0
54	20230614	201500	1171452890	9770	9770	9770	9770	0
55	20230614	201400	1171452890	9770	9770	9770	9770	0
56	20230614	201300	1171452890	9770	9770	9770	9770	0
57	20230614	201200	1171452890	9770	9770	9770	9770	0
58	20230614	201100	1171452890	9770	9770	9770	9770	0
59	20230614	201000	1171452890	9770	9770	9770	9770	0
60	20230614	200900	1171452890	9770	9770	9770	9770	0
61	20230614	200800	1171452890	9770	9770	9770	9770	0
62	20230614	200700	1171452890	9770	9770	9770	9770	1222
63	20230614	200600	1171452890	9770	9770	9770	9770	0
64	20230614	200500	1171452890	9770	9770	9770	9770	0
65	20230614	200400	1171452890	9770	9770	9770	9770	0
66	20230614	200300	1171452890	9770	9770	9770	9770	0
67	20230614	200200	1171452890	9770	9770	9770	9770	0
68	20230614	200100	1171452890	9770	9770	9770	9770	0
69	20230614	200000	1171452890	9770	9770	9770	9770	0
70	20230614	195900	1171452890	9770	9770	9770	9770	0
71	20230614	195800	1171452890	9770	9770	9770	9770	0
72	20230614	195700	1171452890	9770	9770	9770	9770	0
73	20230614	195600	1171452890	9770	9770	9770	9770	0
74	20230614	195500	1171452890	9770	9770	9770	9770	0
75	20230614	195400	1171452890	9770	9770	9770	9770	0
76	20230614	195300	1171452890	9770	9770	9770	9770	0
77	20230614	195200	1171452890	9770	9770	9770	9770	0
78	20230614	195100	1171452890	9770	9770	9770	9770	0
79	20230614	195000	1171452890	9770	9770	9770	9770	0
80	20230614	194900	1171452890	9770	9770	9770	9770	0
81	20230614	194800	1171452890	9770	9770	9770	9770	0
82	20230614	194700	1171452890	9770	9770	9770	9770	0
83	20230614	194600	1171452890	9770	9770	9770	9770	0
84	20230614	194500	1171452890	9770	9770	9770	9770	0
85	20230614	194400	1171452890	9770	9770	9770	9770	0
86	20230614	194300	1171452890	9770	9770	9770	9770	0
87	20230614	194200	1171452890	9770	9770	9770	9770	0
88	20230614	194100	1171452890	9770	9770	9770	9770	0
89	20230614	194000	1171452890	9770	9770	9770	9770	0
90	20230614	193900	1171452890	9770	9770	9770	9770	0
91	20230614	193800	1171452890	9770	9770	9770	9770	0
92	20230614	193700	1171452890	9770	9770	9770	9770	1222
93	20230614	193600	1171452890	9770	9770	9770	9770	0
94	20230614	193500	1171452890	9770	9770	9770	9770	0
95	20230614	193400	1171452890	9770	9770	9770	9770	0
96	20230614	193300	1171452890	9770	9770	9770	9770	0
97	20230614	193200	1171452890	9770	9770	9770	9770	0
98	20230614	193100	1171452890	9770	9770	9770	9770	0
99	20230614	193000	1171452890	9770	9770	9770	9770	0
100	20230614	192900	1171452890	9770	9770	9770	9770	0
101	20230614	192800	1171452890	9770	9770	9770	9770	0
102	20230614	192700	1171452890	9770	9770	9770	9770	0
103	20230614	192600	1171452890	9770	9770	9770	9770	0
104	20230614	192500	1171452890	9770	9770	9770	9770	0
105	20230614	192400	1171452890	9770	9770	9770	9770	0
106	20230614	192300	1171452890	9770	9770	9770	9770	0
107	20230614	192200	1171452890	9770	9770	9770	9770	0
108	20230614	192100	1171452890	9770	9770	9770	9770	0
109	20230614	192000	1171452890	9770	9770	9770	9770	0
110	20230614	191900	1171452890	9770	9770	9770	9770	0
111	20230614	191800	1171452890	9770	9770	9770	9770	0
112	20230614	191700	1171452890	9770	9770	9770	9770	0
113	20230614	191600	1171452890	9770	9770	9770	9770	0
114	20230614	191500	1171452890	9770	9770	9770	9770	0
115	20230614	191400	1171452890	9770	9770	9770	9770	0
116	20230614	191300	1171452890	9770	9770	9770	9770	0
117	20230614	191200	1171452890	9770	9770	9770	9770	0
118	20230614	191100	1171452890	9770	9770	9770	9770	0
119	20230614	191000	1171452890	9770	9770	9770	9770	0
120	20230614	190900	1171452890	9770	9770	9770	9770	0
121	20230614	190800	1171452890	9770	9770	9770	9770	0
122	20230614	190700	1171452890	9770	9770	9770	9770	1222
123	20230614	190600	1171452890	9770	9770	9770	9770	0
124	20230614	190500	1171452890	9770	9770	9770	9770	0
125	20230614	190400	1171452890	9770	9770	9770	9770	0
126	20230614	190300	1171452890	9770	9770	9770	9770	0
127	20230614	190200	1171452890	9770	9770	9770	9770	0
128	20230614	190100	1171452890	9770	9770	9770	9770	0
129	20230614	190000	1171452890	9770	9770	9770	9770	0
130	20230614	185900	1171452890	9770	9770	9770	9770	0
131	20230614	185800	1171452890	9770	9770	9770	9770	0
132	20230614	185700	1171452890	9770	9770	9770	9770	0
133	20230614	185600	1171452890	9770	9770	9770	9770	0
134	20230614	185500	1171452890	9770	9770	9770	9770	0
135	20230614	185400	1171452890	9770	9770	9770	9770	0
136	20230614	185300	1171452890	9770	9770	9770	9770	0
137	20230614	185200	1171452890	9770	9770	9770	9770	0
138	20230614	185100	1171452890	9770	9770	9770	9770	0
139	20230614	185000	1171452890	9770	9770	9770	9770	0
140	20230614	184900	1171452890	9770	9770	9770	9770	0
141	20230614	184800	1171452890	9770	9770	9770	9770	0
142	20230614	184700	1171452890	9770	9770	9770	9770	0
143	20230614	184600	1171452890	9770	9770	9770	9770	0
144	20230614	184500	1171452890	9770	9770	9770	9770	0
145	20230614	184400	1171452890	9770	9770	9770	9770	0
146	20230614	184300	1171452890	9770	9770	9770	9770	0
147	20230614	184200	1171452890	9770	9770	9770	9770	0
148	20230614	184100	1171452890	9770	9770	9770	9770	0
149	20230614	184000	1171452890	9770	9770	9770	9770	0
150	20230614	183900	1171452890	9770	9770	9770	9770	0
151	20230614	183800	1171452890	9770	9770	9770	9770	0
152	20230614	183700	1171452890	9770	9770	9770	9770	1222
153	20230614	183600	1171452890	9770	9770	9770	9770	0
154	20230614	183500	1171452890	9770	9770	9770	9770	0
155	20230614	183400	1171452890	9770	9770	9770	9770	0
156	20230614	183300	1171452890	9770	9770	9770	9770	0
157	20230614	183200	1171452890	9770	9770	9770	9770	0
158	20230614	183100	1171452890	9770	9770	9770	9770	0
159	20230614	183000	1171452890	9770	9770	9770	9770	0
160	20230614	182900	1171452890	9770	9770	9770	9770	0
161	20230614	182800	1171452890	9770	9770	9770	9770	0
162	20230614	182700	1171452890	9770	9770	9770	9770	0
163	20230614	182600	1171452890	9770	9770	9770	9770	0
164	20230614	182500	1171452890	9770	9770	9770	9770	0
165	20230614	182400	1171452890	9770	9770	9770	9770	0
166	20230614	182300	1171452890	9770	9770	9770	9770	0
167	20230614	182200	1171452890	9770	9770	9770	9770	0
168	20230614	182100	1171452890	9770	9770	9770	9770	0
169	20230614	182000	1171452890	9770	9770	9770	9770	0
170	20230614	181900	1171452890	9770	9770	9770	9770	0
171	20230614	181800	1171452890	9770	9770	9770	9770	0
172	20230614	181700	1171452890	9770	9770	9770	9770	0
173	20230614	181600	1171452890	9770	9770	9770	9770	0
174	20230614	181500	1171452890	9770	9770	9770	9770	0
175	20230614	181400	1171452890	9770	9770	9770	9770	0
176	20230614	181300	1171452890	9770	9770	9770	9770	0
177	20230614	181200	1171452890	9770	9770	9770	9770	0
178	20230614	181100	1171452890	9770	9770	9770	9770	0
179	20230614	181000	1171452890	9770	9770	9770	9770	0
180	20230614	180900	1171452890	9770	9770	9770	9770	0
181	20230614	180800	1171452890	9770	9770	9770	9770	0
182	20230614	180700	1171452890	9770	9770	9770	9770	1222
183	20230614	180600	1171452890	9770	9770	9770	9770	0
184	20230614	180500	1171452890	9770	9770	9770	9770	0
185	20230614	180400	1171452890	9770	9770	9770	9770	0
186	20230614	180300	1171452890	9770	9770	9770	9770	0
187	20230614	180200	1171452890	9770	9770	9770	9770	0
188	20230614	180100	1171452890	9770	9770	9770	9770	0
189	20230614	180000	1171452890	9770	9770	9770	9770	0
190	20230614	175900	1171452890	9770	9770	9770	9770	0
191	20230614	175800	1171452890	9770	9770	9770	9770	0
192	20230614	175700	1171452890	9770	9770	9770	9770	0
193	20230614	175600	1171452890	9770	9770	9770	9770	0
194	20230614	175500	1171452890	9770	9770	9770	9770	0
195	20230614	175400	1171452890	9770	9770	9770	9770	0
196	20230614	175300	1171452890	9770	9770	9770	9770	0
197	20230614	175200	1171452890	9770	9770	9770	9770	0
198	20230614	175100	1171452890	9770	9770	9770	9770	0
199	20230614	175000	1171452890	9770	9770	9770	9770	0
200	20230614	174900	1171452890	9770	9770	9770	9770	0
201	20230614	174800	1171452890	9770	9770	9770	9770	0
202	20230614	174700	1171452890	9770	9770	9770	9770	0
203	20230614	174600	1171452890	9770	9770	9770	9770	0
204	20230614	174500	1171452890	9770	9770	9770	9770	0
205	20230614	174400	1171452890	9770	9770	9770	9770	0
206	20230614	174300	1171452890	9770	9770	9770	9770	0
207	20230614	174200	1171452890	9770	9770	9770	9770	0
208	20230614	174100	1171452890	9770	9770	9770	9770	0
209	20230614	174000	1171452890	9770	9770	9770	9770	0
210	20230614	173900	1171452890	9770	9770	9770	9770	0
211	20230614	173800	1171452890	9770	9770	9770	9770	0
212	20230614	173700	1171452890	9770	9770	9770	9770	1222
213	20230614	173600	1171452890	9770	9770	9770	9770	0
214	20230614	173500	1171452890	9770	9770	9770	9770	0
215	20230614	173400	1171452890	9770	9770	9770	9770	0
216	20230614	173300	1171452890	9770	9770	9770	9770	0
217	20230614	173200	1171452890	9770	9770	9770	9770	0
218	20230614	173100	1171452890	9770	9770	9770	9770	0
219	20230614	173000	1171452890	9770	9770	9770	9770	0
220	20230614	172900	1171452890	9770	9770	9770	9770	0
221	20230614	172800	1171452890	9770	9770	9770	9770	0
222	20230614	172700	1171452890	9770	9770	9770	9770	0
223	20230614	172600	1171452890	9770	9770	9770	9770	0
224	20230614	172500	1171452890	9770	9770	9770	9770	0
225	20230614	172400	1171452890	9770	9770	9770	9770	0
226	20230614	172300	1171452890	9770	9770	9770	9770	0
227	20230614	172200	1171452890	9770	9770	9770	9770	0
228	20230614	172100	1171452890	9770	9770	9770	9770	0
229	20230614	172000	1171452890	9770	9770	9770	9770	0
230	20230614	171900	1171452890	9770	9770	9770	9770	0
231	20230614	171800	1171452890	9770	9770	9770	9770	0
232	20230614	171700	1171452890	9770	9770	9770	9770	0
233	20230614	171600	1171452890	9770	9770	9770	9770	0
234	20230614	171500	1171452890	9770	9770	9770	9770	0
235	20230614	171400	1171452890	9770	9770	9770	9770	0
236	20230614	171300	1171452890	9770	9770	9770	9770	0
237	20230614	171200	1171452890	9770	9770	9770	9770	0
238	20230614	171100	1171452890	9770	9770	9770	9770	0
239	20230614	171000	1171452890	9770	9770	9770	9770	0
240	20230614	170900	1171452890	9770	9770	9770	9770	0
241	20230614	170800	1171452890	9770	9770	9770	9770	0
242	20230614	170700	1171452890	9770	9770	9770	9770	1222
243	20230614	170600	1171452890	9770	9770	9770	9770	0
244	20230614	170500	1171452890	9770	9770	9770	9770	0
245	20230614	170400	1171452890	9770	9770	9770	9770	0
246	20230614	170300	1171452890	9770	9770	9770	9770	0
247	20230614	170200	1171452890	9770	9770	9770	9770	0
248	20230614	170100	1171452890	9770	9770	9770	9770	0
249	20230614	170000	1171452890	9770	9770	9770	9770	0
250	20230614	165900	1171452890	9770	9770	9770	9770	0
251	20230614	165800	1171452890	9770	9770	9770	9770	0
252	20230614	165700	1171452890	9770	9770	9770	9770	0
253	20230614	165600	1171452890	9770	9770	9770	9770	0
254	20230614	165500	1171452890	9770	9770	9770	9770	0
255	20230614	165400	1171452890	9770	9770	9770	9770	0
256	20230614	165300	1171452890	9770	9770	9770	9770	0
257	20230614	165200	1171452890	9770	9770	9770	9770	0
258	20230614	165100	1171452890	9770	9770	9770	9770	0
259	20230614	165000	1171452890	9770	9770	9770	9770	0
260	20230614	164900	1171452890	9770	9770	9770	9770	0
261	20230614	164800	1171452890	9770	9770	9770	9770	0
262	20230614	164700	1171452890	9770	9770	9770	9770	0
263	20230614	164600	1171452890	9770	9770	9770	9770	0
264	20230614	164500	1171452890	9770	9770	9770	9770	0
265	20230614	164400	1171452890	9770	9770	9770	9770	0
266	20230614	164300	1171452890	9770	9770	9770	9770	0
267	20230614	164200	1171452890	9770	9770	9770	9770	0
268	20230614	164100	1171452890	9770	9770	9770	9770	0
269	20230614	164000	1171452890	9770	9770	9770	9770	0
270	20230614	163900	1171452890	9770	9770	9770	9770	0
271	20230614	163800	1171452890	9770	9770	9770	9770	0
272	20230614	163700	1171452890	9770	9770	9770	9770	1222
273	20230614	163600	1171452890	9770	9770	9770	9770	0
274	20230614	163500	1171452890	9770	9770	9770	9770	0
275	20230614	163400	1171452890	9770	9770	9770	9770	0
276	20230614	163300	1171452890	9770	9770	9770	9770	0
277	20230614	163200	1171452890	9770	9770	9770	9770	0
278	20230614	163100	1171452890	9770	9770	9770	9770	0
279	20230614	163000	1171452890	9770	9770	9770	9770	0
280	20230614	162900	1171452890	9770	9770	9770	9770	0
281	20230614	162800	1171452890	9770	9770	9770	9770	0
282	20230614	162700	1171452890	9770	9770	9770	9770	0
283	20230614	162600	1171452890	9770	9770	9770	9770	0
284	20230614	162500	1171452890	9770	9770	9770	9770	0
285	20230614	162400	1171452890	9770	9770	9770	9770	0
286	20230614	162300	1171452890	9770	9770	9770	9770	0
287	20230614	162200	1171452890	9770	9770	9770	9770	0
288	20230614	162100	1171452890	9770	9770	9770	9770	0
289	20230614	162000	1171452890	9770	9770	9770	9770	0
290	20230614	161900	1171452890	9770	9770	9770	9770	0
291	20230614	161800	1171452890	9770	9770	9770	9770	0
292	20230614	161700	1171452890	9770	9770	9770	9770	0
293	20230614	161600	1171452890	9770	9770	9770	9770	0
294	20230614	161500	1171452890	9770	9770	9770	9770	0
295	20230614	161400	1171452890	9770	9770	9770	9770	0
296	20230614	161300	1171452890	9770	9770	9770	9770	0
297	20230614	161200	1171452890	9770	9770	9770	9770	0
298	20230614	161100	1171452890	9770	9770	9770	9770	0
299	20230614	161000	1171452890	9770	9770	9770	9770	0
300	20230614	160900	1171452890	9770	9770	9770	9770	0
301	20230614	160800	1171452890	9770	9770	9770	9770	0
302	20230614	160700	1171452890	9770	9770	9770	9770	1222
303	20230614	160600	1171452890	9770	9770	9770	9770	0
304	20230614	160500	1171452890	9770	9770	9770	9770	0
305	20230614	160400	1171452890	9770	9770	9770	9770	0
306	20230614	160300	1171452890	9770	9770	9770	9770	0
307	20230614	160200	1171452890	9770	9770	9770	9770	0
308	20230614	160100	1171452890	9770	9770	9770	9770	0
309	20230614	160000	1171452890	9770	9770	9770	9770	0
310	20230614	155900	1171452890	9770	9770	9770	9770	0
311	20230614	155800	1171452890	9770	9770	9770	9770	0
312	20230614	155700	1171452890	9770	9770	9770	9770	0
313	20230614	155600	1171452890	9770	9770	9770	9770	0
314	20230614	155500	1171452890	9770	9770	9770	9770	0
315	20230614	155400	1171452890	9770	9770	9770	9770	0
316	20230614	155300	1171452890	9770	9770	9770	9770	0
317	20230614	155200	1171452890	9770	9770	9770	9770	0
318	20230614	155100	1171452890	9770	9770	9770	9770	0
319	20230614	155000	1171452890	9770	9770	9770	9770	0
320	20230614	154900	1171452890	9770	9770	9770	9770	0
321	20230614	154800	1171452890	9770	9770	9770	9770	0
322	20230614	154700	1171452890	9770	9770	9770	9770	0
323	20230614	154600	1171452890	9770	9770	9770	9770	0
324	20230614	154500	1171452890	9770	9770	9770	9770	0
325	20230614	154400	1171452890	9770	9770	9770	9770	0
326	20230614	154300	1171452890	9770	9770	9770	9770	0
327	20230614	154200	1171452890	9770	9770	9770	9770	0
328	20230614	154100	1171452890	9770	9770	9770	9770	0
329	20230614	154000	1171452890	9770	9770	9770	9770	0
330	20230614	153900	1171452890	9770	9770	9770	9770	0
331	20230614	153800	1171452890	9770	9770	9770	9770	0
332	20230614	153700	1171452890	9770	9770	9770	9770	1222
333	20230614	153600	1171452890	9770	9770	9770	9770	0
334	20230614	153500	1171452890	9770	9770	9770	9770	0
335	20230614	153400	1171452890	9770	9770	9770	9770	0
336	20230614	153300	1171452890	9770	9770	9770	9770	0
337	20230614	153200	1171452890	9770	9770	9770	9770	0
338	20230614	153100	1171452890	9770	9770	9770	9770	0
339	20230614	153000	1171452890	9770	9770	9770	9770	1222
340	20230614	152900	1159513950	9760	9760	9760	9760	0
341	20230614	152800	1159513950	9760	9760	9760	9760	0
342	20230614	152700	1159513950	9760	9760	9760	9760	0
343	20230614	152600	1159513950	9760	9760	9760	9760	0
344	20230614	152500	1159513950	9760	9760	9760	9760	0
345	20230614	152400	1159513950	9760	9760	9760	9760	0
346	20230614	152300	1159513950	9760	9760	9760	9760	0
347	20230614	152200	1159513950	9760	9760	9760	9760	0
348	20230614	152100	1159513950	9760	9760	9760	9760	0
349	20230614	152000	1159513950	9760	9760	9760	9760	0
350	20230614	151900	1159513950	9760	9770	9770	9760	2955
351	20230614	151800	1130672650	9770	9760	9770	9760	200
352	20230614	151700	1128720260	9760	9760	9760	9760	0
353	20230614	151600	1128720260	9760	9760	9760	9760	47
354	20230614	151500	1128261540	9760	9750	9760	9750	47
355	20230614	151400	1127802830	9760	9760	9760	9760	0
356	20230614	151300	1127802830	9760	9760	9760	9760	32
357	20230614	151200	1127490510	9740	9740	9740	9740	15
358	20230614	151100	1127344410	9740	9740	9740	9740	0
359	20230614	151000	1127344410	9740	9740	9740	9740	0
360	20230614	150900	1127344410	9740	9740	9740	9740	0
361	20230614	150800	1127344410	9740	9710	9740	9700	1334
362	20230614	150700	1114396070	9710	9710	9710	9710	0
363	20230614	150600	1114396070	9710	9710	9710	9710	0
364	20230614	150500	1114396070	9710	9710	9710	9710	1
365	20230614	150400	1114386360	9730	9710	9730	9710	218
366	20230614	150300	1112265500	9700	9700	9700	9700	0
367	20230614	150200	1112265500	9700	9700	9700	9700	0
368	20230614	150100	1112265500	9700	9700	9700	9700	202
369	20230614	150000	1110306100	9680	9710	9710	9660	1509
370	20230614	145900	1095697080	9690	9710	9730	9680	1091
371	20230614	145800	1085121060	9730	9730	9730	9730	10
372	20230614	145700	1085023760	9730	9730	9730	9730	51
373	20230614	145600	1084527530	9730	9720	9730	9720	208
374	20230614	145500	1082503700	9720	9760	9760	9720	700
375	20230614	145400	1075691390	9750	9760	9760	9750	30
376	20230614	145300	1075398630	9770	9760	9770	9760	22
377	20230614	145200	1075183890	9770	9770	9770	9770	4
378	20230614	145100	1075144810	9770	9770	9770	9770	0
379	20230614	145000	1075144810	9770	9760	9770	9760	405
380	20230614	144900	1071190960	9770	9770	9770	9770	11
381	20230614	144800	1071083490	9760	9760	9760	9760	0
382	20230614	144700	1071083490	9760	9750	9760	9750	226
383	20230614	144600	1068879010	9750	9750	9750	9750	0
384	20230614	144500	1068879010	9750	9750	9750	9750	77
385	20230614	144400	1068128260	9750	9750	9750	9750	60
386	20230614	144300	1067543260	9750	9750	9750	9750	5
387	20230614	144200	1067494510	9750	9750	9750	9750	4
388	20230614	144100	1067455510	9750	9750	9750	9750	0
389	20230614	144000	1067455510	9750	9750	9750	9750	5
390	20230614	143900	1067406760	9750	9750	9750	9750	11
391	20230614	143800	1067299510	9750	9750	9750	9750	0
392	20230614	143700	1067299510	9750	9750	9750	9750	6
393	20230614	143600	1067241010	9720	9720	9720	9720	0
394	20230614	143500	1067241010	9720	9720	9720	9720	0
395	20230614	143400	1067241010	9720	9720	9720	9720	0
396	20230614	143300	1067241010	9720	9730	9730	9720	3
397	20230614	143200	1067211840	9740	9750	9750	9740	7
398	20230614	143100	1067143650	9690	9690	9690	9690	0
399	20230614	143000	1067143650	9690	9690	9690	9690	4772
400	20230614	142900	1020902970	9690	9690	9690	9690	395
401	20230614	142800	1017075420	9690	9690	9690	9690	100
402	20230614	142700	1016106420	9690	9690	9690	9690	159
403	20230614	142600	1014565710	9690	9690	9690	9690	104
404	20230614	142500	1013557950	9680	9680	9680	9680	154
405	20230614	142400	1012067230	9690	9690	9690	9690	15
406	20230614	142300	1011921880	9690	9680	9690	9680	150
407	20230614	142200	1010468880	9690	9690	9690	9680	316
408	20230614	142100	1007408950	9680	9700	9700	9680	280
409	20230614	142000	1004695850	9700	9690	9700	9690	2439
410	20230614	141900	981060330	9690	9660	9690	9660	2469
411	20230614	141800	957144680	9660	9680	9680	9660	1295
412	20230614	141700	944620850	9680	9690	9690	9670	163
413	20230614	141600	943044560	9690	9680	9700	9670	780
414	20230614	141500	935498610	9680	9680	9680	9680	344
415	20230614	141400	932168690	9680	9670	9710	9670	140
416	20230614	141300	930813430	9700	9710	9710	9670	112
417	20230614	141200	929730320	9670	9680	9700	9670	112
418	20230614	141100	928646250	9680	9700	9700	9680	22
419	20230614	141000	928433050	9670	9710	9710	9660	6408
420	20230614	140900	866297170	9710	9720	9740	9710	1124
421	20230614	140800	855382440	9720	9750	9750	9720	535
422	20230614	140700	850182050	9750	9740	9750	9730	288
423	20230614	140600	847379280	9750	9740	9750	9740	24
424	20230614	140500	847145480	9750	9750	9750	9750	0
425	20230614	140400	847145480	9750	9750	9750	9750	10
426	20230614	140300	847047980	9750	9740	9750	9740	34
427	20230614	140200	846716510	9750	9750	9750	9750	0
428	20230614	140100	846716510	9750	9740	9750	9740	102
429	20230614	140000	845723010	9740	9740	9740	9720	497
430	20230614	135900	840885990	9750	9750	9750	9740	21
431	20230614	135800	840681320	9750	9750	9750	9750	30
432	20230614	135700	840388820	9740	9750	9750	9740	95
433	20230614	135600	839463060	9760	9750	9760	9750	4
434	20230614	135500	839424050	9740	9740	9740	9740	2
435	20230614	135400	839404570	9740	9770	9770	9740	1014
436	20230614	135300	829527680	9760	9750	9770	9750	27
437	20230614	135200	829264070	9770	9770	9770	9770	0
438	20230614	135100	829264070	9770	9760	9770	9740	891
439	20230614	135000	820568490	9760	9740	9760	9740	505
440	20230614	134900	815649690	9760	9750	9760	9750	50
441	20230614	134800	815161990	9750	9760	9760	9750	282
442	20230614	134700	812409830	9740	9740	9740	9740	0
443	20230614	134600	812409830	9740	9740	9740	9740	50
444	20230614	134500	811922830	9730	9750	9750	9730	338
445	20230614	134400	808632820	9740	9730	9740	9730	167
446	20230614	134300	807006260	9740	9740	9740	9740	16
447	20230614	134200	806850420	9740	9740	9740	9740	3
448	20230614	134100	806821200	9740	9740	9740	9740	5
449	20230614	134000	806772500	9740	9750	9750	9730	822
450	20230614	133900	798766130	9750	9750	9750	9750	20
451	20230614	133800	798571130	9750	9750	9750	9740	118
452	20230614	133700	797421630	9750	9750	9750	9750	17
453	20230614	133600	797255880	9750	9750	9750	9750	6
454	20230614	133500	797197380	9760	9760	9760	9760	5
455	20230614	133400	797148580	9760	9760	9760	9760	0
456	20230614	133300	797148580	9760	9760	9760	9760	16
457	20230614	133200	796992420	9750	9750	9750	9750	17
458	20230614	133100	796826670	9760	9760	9760	9760	0
459	20230614	133000	796826670	9760	9760	9760	9760	4
460	20230614	132900	796787630	9760	9760	9760	9760	2
461	20230614	132800	796768110	9770	9770	9770	9770	15
462	20230614	132700	796621560	9750	9770	9770	9750	6
463	20230614	132600	796562960	9750	9750	9750	9750	0
464	20230614	132500	796562960	9750	9780	9780	9750	16
465	20230614	132400	796406930	9750	9760	9760	9750	200
466	20230614	132300	794456410	9770	9770	9770	9770	364
467	20230614	132200	790900130	9770	9760	9770	9760	12
468	20230614	132100	790782900	9730	9750	9750	9730	1450
469	20230614	132000	776668600	9740	9740	9740	9740	0
470	20230614	131900	776668600	9740	9770	9770	9740	797
471	20230614	131800	768900610	9780	9780	9780	9780	5
472	20230614	131700	768851710	9760	9760	9760	9760	0
473	20230614	131600	768851710	9760	9770	9780	9760	47
474	20230614	131500	768392630	9780	9780	9780	9780	56
475	20230614	131400	767844950	9780	9780	9780	9780	0
476	20230614	131300	767844950	9780	9780	9780	9780	0
477	20230614	131200	767844950	9780	9780	9780	9780	15
478	20230614	131100	767698250	9780	9780	9780	9780	0
479	20230614	131000	767698250	9780	9780	9780	9780	5
480	20230614	130900	767649350	9780	9780	9780	9780	0
481	20230614	130800	767649350	9780	9780	9780	9780	0
482	20230614	130700	767649350	9780	9760	9780	9760	21
483	20230614	130600	767444310	9780	9780	9780	9780	0
484	20230614	130500	767444310	9780	9780	9780	9780	1
485	20230614	130400	767434530	9750	9750	9750	9750	0
486	20230614	130300	767434530	9750	9770	9780	9750	48
487	20230614	130200	766965310	9780	9750	9780	9750	5
488	20230614	130100	766916440	9740	9760	9760	9740	157
489	20230614	130000	765385660	9750	9750	9750	9750	0
490	20230614	125900	765385660	9750	9750	9750	9750	70
491	20230614	125800	764703160	9750	9770	9770	9750	1158
492	20230614	125700	753411560	9780	9780	9780	9780	14
493	20230614	125600	753274640	9780	9780	9780	9780	0
494	20230614	125500	753274640	9780	9780	9780	9780	0
495	20230614	125400	753274640	9780	9760	9780	9760	23
496	20230614	125300	753050060	9780	9770	9780	9760	112
497	20230614	125200	751954830	9780	9780	9780	9780	4
498	20230614	125100	751915710	9760	9770	9770	9760	1350
499	20230614	125000	738739660	9760	9760	9760	9760	0
500	20230614	124900	738739660	9760	9770	9770	9760	582
501	20230614	124800	733056500	9770	9770	9770	9770	1
502	20230614	124700	733046730	9770	9780	9780	9770	522
503	20230614	124600	727946640	9770	9770	9770	9770	0
504	20230614	124500	727946640	9770	9770	9770	9770	0
505	20230614	124400	727946640	9770	9780	9780	9770	5
506	20230614	124300	727897750	9780	9780	9780	9780	0
507	20230614	124200	727897750	9780	9790	9790	9780	107
508	20230614	124100	726851130	9790	9790	9790	9790	5
509	20230614	124000	726802180	9790	9790	9790	9790	1
510	20230614	123900	726792390	9790	9790	9790	9790	39
511	20230614	123800	726410580	9780	9780	9780	9780	20
512	20230614	123700	726214980	9790	9790	9790	9790	6
513	20230614	123600	726156240	9790	9790	9790	9790	193
514	20230614	123500	724266770	9790	9790	9790	9790	0
515	20230614	123400	724266770	9790	9790	9790	9790	6
516	20230614	123300	724208030	9790	9790	9790	9790	0
517	20230614	123200	724208030	9790	9790	9790	9790	0
518	20230614	123100	724208030	9790	9800	9800	9790	57
519	20230614	123000	723649990	9800	9790	9800	9770	771
520	20230614	122900	716110010	9800	9800	9800	9800	56
521	20230614	122800	715561210	9800	9800	9800	9800	0
522	20230614	122700	715561210	9800	9800	9800	9800	0
523	20230614	122600	715561210	9800	9790	9800	9790	16
524	20230614	122500	715404530	9790	9790	9790	9790	0
525	20230614	122400	715404530	9790	9790	9790	9790	42
526	20230614	122300	714993350	9790	9790	9790	9790	0
527	20230614	122200	714993350	9790	9790	9790	9790	0
528	20230614	122100	714993350	9790	9790	9790	9790	15
529	20230614	122000	714846500	9790	9790	9790	9790	0
530	20230614	121900	714846500	9790	9790	9790	9780	8
531	20230614	121800	714768190	9780	9780	9780	9780	0
532	20230614	121700	714768190	9780	9790	9790	9780	60
533	20230614	121600	714181030	9800	9800	9800	9800	14
534	20230614	121500	714043830	9790	9790	9790	9790	0
535	20230614	121400	714043830	9790	9790	9790	9790	0
536	20230614	121300	714043830	9790	9790	9790	9790	0
537	20230614	121200	714043830	9790	9790	9790	9790	0
538	20230614	121100	714043830	9790	9790	9790	9790	16
539	20230614	121000	713887190	9790	9790	9790	9790	100
540	20230614	120900	712908190	9790	9790	9790	9790	0
541	20230614	120800	712908190	9790	9780	9790	9780	36
542	20230614	120700	712556060	9780	9780	9780	9780	0
543	20230614	120600	712556060	9780	9780	9780	9780	16
544	20230614	120500	712399580	9780	9780	9780	9780	0
545	20230614	120400	712399580	9780	9780	9780	9780	301
546	20230614	120300	709455800	9780	9780	9780	9780	4
547	20230614	120200	709416680	9780	9780	9780	9780	101
548	20230614	120100	708428900	9780	9780	9780	9780	15
549	20230614	120000	708282200	9780	9780	9780	9780	1
550	20230614	115900	708272420	9780	9780	9780	9780	100
551	20230614	115800	707294420	9780	9780	9780	9780	7
552	20230614	115700	707225960	9770	9770	9770	9770	0
553	20230614	115600	707225960	9770	9770	9770	9770	28
554	20230614	115500	706952400	9770	9770	9770	9770	150
555	20230614	115400	705486900	9770	9770	9770	9770	26
556	20230614	115300	705232880	9770	9760	9770	9760	108
557	20230614	115200	704178720	9770	9770	9770	9770	0
558	20230614	115100	704178720	9770	9780	9780	9770	289
559	20230614	115000	701355180	9780	9780	9790	9770	2718
560	20230614	114900	674792960	9790	9790	9790	9790	0
561	20230614	114800	674792960	9790	9790	9790	9790	4
562	20230614	114700	674753800	9790	9790	9790	9790	0
563	20230614	114600	674753800	9790	9790	9790	9790	35
564	20230614	114500	674411150	9800	9800	9800	9800	10
565	20230614	114400	674313150	9780	9780	9780	9780	0
566	20230614	114300	674313150	9780	9790	9790	9780	55
567	20230614	114200	673775200	9780	9780	9780	9780	0
568	20230614	114100	673775200	9780	9790	9790	9780	3000
569	20230614	114000	644433220	9800	9790	9800	9790	815
570	20230614	113900	636454220	9790	9790	9790	9790	0
571	20230614	113800	636454220	9790	9800	9800	9790	446
572	20230614	113700	632087830	9800	9800	9800	9800	0
573	20230614	113600	632087830	9800	9800	9800	9800	0
574	20230614	113500	632087830	9800	9800	9800	9790	716
575	20230614	113400	625078030	9800	9790	9800	9790	391
576	20230614	113300	621250130	9800	9800	9800	9800	50
577	20230614	113200	620760130	9800	9800	9800	9800	109
578	20230614	113100	619691930	9800	9800	9800	9800	0
579	20230614	113000	619691930	9800	9800	9800	9800	64
580	20230614	112900	619064730	9800	9800	9800	9800	150
581	20230614	112800	617594730	9800	9790	9800	9790	2332
582	20230614	112700	594742510	9790	9790	9790	9790	5
583	20230614	112600	594693560	9790	9790	9790	9790	0
584	20230614	112500	594693560	9790	9790	9790	9790	16
585	20230614	112400	594536920	9790	9790	9790	9790	10
586	20230614	112300	594439020	9790	9790	9790	9790	60
587	20230614	112200	593851620	9790	9790	9790	9790	4
588	20230614	112100	593812460	9790	9800	9800	9790	118
589	20230614	112000	592656240	9790	9800	9800	9790	1287
590	20230614	111900	580044640	9800	9800	9800	9800	0
591	20230614	111800	580044640	9800	9800	9800	9800	0
592	20230614	111700	580044640	9800	9800	9800	9800	0
593	20230614	111600	580044640	9800	9800	9800	9800	0
594	20230614	111500	580044640	9800	9800	9810	9800	1065
595	20230614	111400	569604720	9800	9790	9800	9790	1000
596	20230614	111300	559808320	9780	9780	9780	9770	951
597	20230614	111200	550508230	9790	9790	9790	9790	4
598	20230614	111100	550469070	9790	9790	9790	9790	636
599	20230614	111000	544242630	9800	9800	9800	9800	11
600	20230614	110900	544134830	9800	9800	9800	9800	5
601	20230614	110800	544085830	9800	9800	9800	9790	194
602	20230614	110700	542184640	9800	9810	9810	9800	386
603	20230614	110600	538401280	9810	9810	9810	9810	159
604	20230614	110500	536841490	9810	9810	9810	9810	153
605	20230614	110400	535340560	9820	9810	9820	9810	248
606	20230614	110300	532907520	9810	9810	9810	9810	237
607	20230614	110200	530582550	9810	9810	9810	9800	345
608	20230614	110100	527198800	9800	9810	9810	9800	262
609	20230614	110000	524631160	9810	9810	9810	9810	21
610	20230614	105900	524425150	9810	9800	9810	9800	340
611	20230614	105800	521092070	9800	9800	9800	9800	156
612	20230614	105700	519563270	9800	9800	9800	9800	324
613	20230614	105600	516388070	9790	9790	9790	9790	205
614	20230614	105500	514381120	9780	9820	9820	9780	6543
615	20230614	105400	450299030	9820	9810	9820	9810	335
616	20230614	105300	447010530	9810	9800	9810	9800	108
617	20230614	105200	445951930	9800	9820	9820	9800	162
618	20230614	105100	444362570	9820	9810	9820	9810	167
619	20230614	105000	442724250	9810	9810	9810	9810	70
620	20230614	104900	442037550	9800	9810	9820	9800	827
621	20230614	104800	433925390	9800	9800	9800	9800	167
622	20230614	104700	432288790	9800	9810	9810	9800	227
623	20230614	104600	430064180	9800	9800	9800	9800	220
624	20230614	104500	427908180	9800	9800	9800	9800	156
625	20230614	104400	426379380	9810	9810	9810	9810	433
626	20230614	104300	422131650	9810	9800	9810	9800	294
627	20230614	104200	419250340	9800	9800	9800	9800	893
628	20230614	104100	410498940	9800	9800	9800	9800	1
629	20230614	104000	410489140	9800	9800	9800	9800	50
630	20230614	103900	409999140	9800	9800	9800	9800	0
631	20230614	103800	409999140	9800	9800	9800	9800	30
632	20230614	103700	409705140	9800	9800	9800	9800	210
633	20230614	103600	407647140	9800	9800	9800	9800	320
634	20230614	103500	404511140	9800	9800	9800	9800	601
635	20230614	103400	398621340	9800	9790	9800	9790	744
636	20230614	103300	391337550	9790	9790	9790	9790	0
637	20230614	103200	391337550	9790	9790	9790	9790	0
638	20230614	103100	391337550	9790	9800	9800	9790	521
639	20230614	103000	386231760	9800	9800	9800	9800	0
640	20230614	102900	386231760	9800	9800	9800	9800	443
641	20230614	102800	381890360	9800	9810	9810	9800	134
642	20230614	102700	380577150	9820	9820	9820	9820	6163
643	20230614	102600	320056490	9820	9830	9830	9820	383
644	20230614	102500	316295320	9820	9820	9830	9820	431
645	20230614	102400	312061490	9820	9830	9830	9820	72
646	20230614	102300	311354430	9830	9830	9830	9820	693
647	20230614	102200	304543150	9820	9820	9820	9820	268
648	20230614	102100	301911390	9830	9830	9830	9830	85
649	20230614	102000	301075840	9830	9830	9830	9830	219
650	20230614	101900	298923070	9830	9840	9860	9830	844
651	20230614	101800	290617070	9830	9830	9830	9830	130
652	20230614	101700	289339170	9820	9810	9830	9800	675
653	20230614	101600	282713370	9820	9810	9820	9810	663
654	20230614	101500	276208000	9810	9820	9820	9810	839
655	20230614	101400	267975540	9820	9840	9850	9820	1159
656	20230614	101300	256563740	9840	9840	9840	9840	1
657	20230614	101200	256553900	9840	9840	9840	9840	1520
658	20230614	101100	241597100	9850	9840	9850	9840	764
659	20230614	101000	234072600	9840	9790	9840	9790	1327
660	20230614	100900	221046000	9780	9790	9790	9780	82
661	20230614	100800	220243230	9790	9790	9790	9790	0
662	20230614	100700	220243230	9790	9800	9800	9790	9
663	20230614	100600	220155040	9800	9800	9800	9790	519
664	20230614	100500	215068850	9800	9790	9800	9780	53
665	20230614	100400	214549480	9790	9780	9800	9770	1615
666	20230614	100300	198729260	9770	9780	9780	9770	473
667	20230614	100200	194103330	9780	9780	9800	9780	34
668	20230614	100100	193770570	9780	9800	9800	9780	1412
669	20230614	100000	179937430	9800	9810	9830	9800	1162
670	20230614	095900	168542180	9820	9830	9830	9820	614
671	20230614	095800	162510690	9830	9850	9850	9810	1192
672	20230614	095700	150804410	9820	9830	9830	9820	440
673	20230614	095600	146483330	9820	9830	9850	9820	576
674	20230614	095500	140825820	9820	9840	9840	9820	673
675	20230614	095400	134209080	9850	9850	9850	9850	511
676	20230614	095300	129175730	9860	9860	9860	9860	208
677	20230614	095200	127124850	9850	9850	9850	9850	11
678	20230614	095100	127016500	9850	9900	9900	9850	1227
679	20230614	095000	114896480	9900	9910	9910	9900	439
680	20230614	094900	110549910	9910	9930	9930	9910	173
681	20230614	094800	108835040	9930	9930	9930	9930	70
682	20230614	094700	108139940	9930	9930	9930	9910	1771
683	20230614	094600	90582760	9930	9940	9940	9930	1442
684	20230614	094500	76262970	9950	9940	9950	9940	106
685	20230614	094400	75209320	9950	9950	9950	9950	349
686	20230614	094300	71736770	9960	9960	9960	9960	0
687	20230614	094200	71736770	9960	9960	9960	9960	3
688	20230614	094100	71706890	9960	9960	9960	9960	0
689	20230614	094000	71706890	9960	9960	9960	9960	5
690	20230614	093900	71657090	9960	9940	9960	9940	92
691	20230614	093800	70740810	9940	9940	9940	9940	62
692	20230614	093700	70124530	9950	9950	9950	9950	0
693	20230614	093600	70124530	9950	9950	9950	9950	296
694	20230614	093500	67179330	9980	9980	9980	9980	0
695	20230614	093400	67179330	9980	9980	9980	9980	0
696	20230614	093300	67179330	9980	9980	9980	9980	0
697	20230614	093200	67179330	9980	9980	9980	9980	1
698	20230614	093100	67169350	9980	9980	9980	9980	1
699	20230614	093000	67159370	9990	9980	9990	9980	28
700	20230614	092900	66879830	9950	9950	9950	9950	0
701	20230614	092800	66879830	9950	9970	9970	9950	1000
702	20230614	092700	56925310	9970	9970	9970	9970	1
703	20230614	092600	56915340	9970	9970	9970	9970	100
704	20230614	092500	55918340	9990	9990	9990	9990	0
705	20230614	092400	55918340	9990	9950	9990	9950	262
706	20230614	092300	53308550	9960	9960	9960	9960	0
707	20230614	092200	53308550	9960	9960	9960	9960	10
708	20230614	092100	53208950	9990	9950	9990	9950	325
709	20230614	092000	49972640	9950	9950	9950	9950	202
710	20230614	091900	47962740	9950	9960	9960	9950	600
711	20230614	091800	41991640	9990	9990	9990	9990	0
712	20230614	091700	41991640	9990	9990	9990	9990	1
713	20230614	091600	41981650	9950	9940	9950	9940	1102
714	20230614	091500	31025760	9940	9950	9950	9940	413
715	20230614	091400	26919540	9980	9980	9980	9980	2
716	20230614	091300	26899580	9990	9990	9990	9950	414
717	20230614	091200	22775880	9940	9940	9940	9940	510
718	20230614	091100	17706480	9940	9940	9940	9940	170
719	20230614	091000	16016680	9940	9940	9940	9940	0
720	20230614	090900	16016680	9940	9940	9940	9940	202
721	20230614	090800	14008800	9950	9950	9950	9930	618
722	20230614	090700	7861580	9930	9930	9930	9930	1
723	20230614	090600	7851650	9950	9950	9950	9950	79
724	20230614	090500	7065600	9950	9960	9960	9950	357
725	20230614	090400	3513150	10000	10000	10000	10000	0
726	20230614	090300	3513150	10000	10000	10000	10000	0
727	20230614	090200	3513150	10000	10000	10000	10000	0
728	20230614	090100	3513150	10000	10000	10000	10000	0
729	20230614	090000	3513150	10000	10000	10000	9970	352