KissMeData/037070/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	210100	1181955650	13740	13740	13740	13740	2233
3	20230615	210000	1181955650	13740	13740	13740	13740	0
4	20230615	205900	1181955650	13740	13740	13740	13740	0
5	20230615	205800	1181955650	13740	13740	13740	13740	0
6	20230615	205700	1181955650	13740	13740	13740	13740	0
7	20230615	205600	1181955650	13740	13740	13740	13740	0
8	20230615	205500	1181955650	13740	13740	13740	13740	0
9	20230615	205400	1181955650	13740	13740	13740	13740	0
10	20230615	205300	1181955650	13740	13740	13740	13740	0
11	20230615	205200	1181955650	13740	13740	13740	13740	0
12	20230615	205100	1181955650	13740	13740	13740	13740	0
13	20230615	205000	1181955650	13740	13740	13740	13740	0
14	20230615	204900	1181955650	13740	13740	13740	13740	0
15	20230615	204800	1181955650	13740	13740	13740	13740	0
16	20230615	204700	1181955650	13740	13740	13740	13740	0
17	20230615	204600	1181955650	13740	13740	13740	13740	0
18	20230615	204500	1181955650	13740	13740	13740	13740	0
19	20230615	204400	1181955650	13740	13740	13740	13740	0
20	20230615	204300	1181955650	13740	13740	13740	13740	0
21	20230615	204200	1181955650	13740	13740	13740	13740	0
22	20230615	204100	1181955650	13740	13740	13740	13740	0
23	20230615	204000	1181955650	13740	13740	13740	13740	0
24	20230615	203900	1181955650	13740	13740	13740	13740	0
25	20230615	203800	1181955650	13740	13740	13740	13740	0
26	20230615	203700	1181955650	13740	13740	13740	13740	0
27	20230615	203600	1181955650	13740	13740	13740	13740	0
28	20230615	203500	1181955650	13740	13740	13740	13740	0
29	20230615	203400	1181955650	13740	13740	13740	13740	0
30	20230615	203300	1181955650	13740	13740	13740	13740	0
31	20230615	203200	1181955650	13740	13740	13740	13740	0
32	20230615	203100	1181955650	13740	13740	13740	13740	2233
33	20230615	203000	1181955650	13740	13740	13740	13740	0
34	20230615	202900	1181955650	13740	13740	13740	13740	0
35	20230615	202800	1181955650	13740	13740	13740	13740	0
36	20230615	202700	1181955650	13740	13740	13740	13740	0
37	20230615	202600	1181955650	13740	13740	13740	13740	0
38	20230615	202500	1181955650	13740	13740	13740	13740	0
39	20230615	202400	1181955650	13740	13740	13740	13740	0
40	20230615	202300	1181955650	13740	13740	13740	13740	0
41	20230615	202200	1181955650	13740	13740	13740	13740	0
42	20230615	202100	1181955650	13740	13740	13740	13740	0
43	20230615	202000	1181955650	13740	13740	13740	13740	0
44	20230615	201900	1181955650	13740	13740	13740	13740	0
45	20230615	201800	1181955650	13740	13740	13740	13740	0
46	20230615	201700	1181955650	13740	13740	13740	13740	0
47	20230615	201600	1181955650	13740	13740	13740	13740	0
48	20230615	201500	1181955650	13740	13740	13740	13740	0
49	20230615	201400	1181955650	13740	13740	13740	13740	0
50	20230615	201300	1181955650	13740	13740	13740	13740	0
51	20230615	201200	1181955650	13740	13740	13740	13740	0
52	20230615	201100	1181955650	13740	13740	13740	13740	0
53	20230615	201000	1181955650	13740	13740	13740	13740	0
54	20230615	200900	1181955650	13740	13740	13740	13740	0
55	20230615	200800	1181955650	13740	13740	13740	13740	0
56	20230615	200700	1181955650	13740	13740	13740	13740	0
57	20230615	200600	1181955650	13740	13740	13740	13740	0
58	20230615	200500	1181955650	13740	13740	13740	13740	0
59	20230615	200400	1181955650	13740	13740	13740	13740	0
60	20230615	200300	1181955650	13740	13740	13740	13740	0
61	20230615	200200	1181955650	13740	13740	13740	13740	0
62	20230615	200100	1181955650	13740	13740	13740	13740	2233
63	20230615	200000	1181955650	13740	13740	13740	13740	0
64	20230615	195900	1181955650	13740	13740	13740	13740	0
65	20230615	195800	1181955650	13740	13740	13740	13740	0
66	20230615	195700	1181955650	13740	13740	13740	13740	0
67	20230615	195600	1181955650	13740	13740	13740	13740	0
68	20230615	195500	1181955650	13740	13740	13740	13740	0
69	20230615	195400	1181955650	13740	13740	13740	13740	0
70	20230615	195300	1181955650	13740	13740	13740	13740	0
71	20230615	195200	1181955650	13740	13740	13740	13740	0
72	20230615	195100	1181955650	13740	13740	13740	13740	0
73	20230615	195000	1181955650	13740	13740	13740	13740	0
74	20230615	194900	1181955650	13740	13740	13740	13740	0
75	20230615	194800	1181955650	13740	13740	13740	13740	0
76	20230615	194700	1181955650	13740	13740	13740	13740	0
77	20230615	194600	1181955650	13740	13740	13740	13740	0
78	20230615	194500	1181955650	13740	13740	13740	13740	0
79	20230615	194400	1181955650	13740	13740	13740	13740	0
80	20230615	194300	1181955650	13740	13740	13740	13740	0
81	20230615	194200	1181955650	13740	13740	13740	13740	0
82	20230615	194100	1181955650	13740	13740	13740	13740	0
83	20230615	194000	1181955650	13740	13740	13740	13740	0
84	20230615	193900	1181955650	13740	13740	13740	13740	0
85	20230615	193800	1181955650	13740	13740	13740	13740	0
86	20230615	193700	1181955650	13740	13740	13740	13740	0
87	20230615	193600	1181955650	13740	13740	13740	13740	0
88	20230615	193500	1181955650	13740	13740	13740	13740	0
89	20230615	193400	1181955650	13740	13740	13740	13740	0
90	20230615	193300	1181955650	13740	13740	13740	13740	0
91	20230615	193200	1181955650	13740	13740	13740	13740	0
92	20230615	193100	1181955650	13740	13740	13740	13740	2233
93	20230615	193000	1181955650	13740	13740	13740	13740	0
94	20230615	192900	1181955650	13740	13740	13740	13740	0
95	20230615	192800	1181955650	13740	13740	13740	13740	0
96	20230615	192700	1181955650	13740	13740	13740	13740	0
97	20230615	192600	1181955650	13740	13740	13740	13740	0
98	20230615	192500	1181955650	13740	13740	13740	13740	0
99	20230615	192400	1181955650	13740	13740	13740	13740	0
100	20230615	192300	1181955650	13740	13740	13740	13740	0
101	20230615	192200	1181955650	13740	13740	13740	13740	0
102	20230615	192100	1181955650	13740	13740	13740	13740	0
103	20230615	192000	1181955650	13740	13740	13740	13740	0
104	20230615	191900	1181955650	13740	13740	13740	13740	0
105	20230615	191800	1181955650	13740	13740	13740	13740	0
106	20230615	191700	1181955650	13740	13740	13740	13740	0
107	20230615	191600	1181955650	13740	13740	13740	13740	0
108	20230615	191500	1181955650	13740	13740	13740	13740	0
109	20230615	191400	1181955650	13740	13740	13740	13740	0
110	20230615	191300	1181955650	13740	13740	13740	13740	0
111	20230615	191200	1181955650	13740	13740	13740	13740	0
112	20230615	191100	1181955650	13740	13740	13740	13740	0
113	20230615	191000	1181955650	13740	13740	13740	13740	0
114	20230615	190900	1181955650	13740	13740	13740	13740	0
115	20230615	190800	1181955650	13740	13740	13740	13740	0
116	20230615	190700	1181955650	13740	13740	13740	13740	0
117	20230615	190600	1181955650	13740	13740	13740	13740	0
118	20230615	190500	1181955650	13740	13740	13740	13740	0
119	20230615	190400	1181955650	13740	13740	13740	13740	0
120	20230615	190300	1181955650	13740	13740	13740	13740	0
121	20230615	190200	1181955650	13740	13740	13740	13740	0
122	20230615	190100	1181955650	13740	13740	13740	13740	2233
123	20230615	190000	1181955650	13740	13740	13740	13740	0
124	20230615	185900	1181955650	13740	13740	13740	13740	0
125	20230615	185800	1181955650	13740	13740	13740	13740	0
126	20230615	185700	1181955650	13740	13740	13740	13740	0
127	20230615	185600	1181955650	13740	13740	13740	13740	0
128	20230615	185500	1181955650	13740	13740	13740	13740	0
129	20230615	185400	1181955650	13740	13740	13740	13740	0
130	20230615	185300	1181955650	13740	13740	13740	13740	0
131	20230615	185200	1181955650	13740	13740	13740	13740	0
132	20230615	185100	1181955650	13740	13740	13740	13740	0
133	20230615	185000	1181955650	13740	13740	13740	13740	0
134	20230615	184900	1181955650	13740	13740	13740	13740	0
135	20230615	184800	1181955650	13740	13740	13740	13740	0
136	20230615	184700	1181955650	13740	13740	13740	13740	0
137	20230615	184600	1181955650	13740	13740	13740	13740	0
138	20230615	184500	1181955650	13740	13740	13740	13740	0
139	20230615	184400	1181955650	13740	13740	13740	13740	0
140	20230615	184300	1181955650	13740	13740	13740	13740	0
141	20230615	184200	1181955650	13740	13740	13740	13740	0
142	20230615	184100	1181955650	13740	13740	13740	13740	0
143	20230615	184000	1181955650	13740	13740	13740	13740	0
144	20230615	183900	1181955650	13740	13740	13740	13740	0
145	20230615	183800	1181955650	13740	13740	13740	13740	0
146	20230615	183700	1181955650	13740	13740	13740	13740	0
147	20230615	183600	1181955650	13740	13740	13740	13740	0
148	20230615	183500	1181955650	13740	13740	13740	13740	0
149	20230615	183400	1181955650	13740	13740	13740	13740	0
150	20230615	183300	1181955650	13740	13740	13740	13740	0
151	20230615	183200	1181955650	13740	13740	13740	13740	0
152	20230615	183100	1181955650	13740	13740	13740	13740	2233
153	20230615	183000	1181955650	13740	13740	13740	13740	0
154	20230615	182900	1181955650	13740	13740	13740	13740	0
155	20230615	182800	1181955650	13740	13740	13740	13740	0
156	20230615	182700	1181955650	13740	13740	13740	13740	0
157	20230615	182600	1181955650	13740	13740	13740	13740	0
158	20230615	182500	1181955650	13740	13740	13740	13740	0
159	20230615	182400	1181955650	13740	13740	13740	13740	0
160	20230615	182300	1181955650	13740	13740	13740	13740	0
161	20230615	182200	1181955650	13740	13740	13740	13740	0
162	20230615	182100	1181955650	13740	13740	13740	13740	0
163	20230615	182000	1181955650	13740	13740	13740	13740	0
164	20230615	181900	1181955650	13740	13740	13740	13740	0
165	20230615	181800	1181955650	13740	13740	13740	13740	0
166	20230615	181700	1181955650	13740	13740	13740	13740	0
167	20230615	181600	1181955650	13740	13740	13740	13740	0
168	20230615	181500	1181955650	13740	13740	13740	13740	0
169	20230615	181400	1181955650	13740	13740	13740	13740	0
170	20230615	181300	1181955650	13740	13740	13740	13740	0
171	20230615	181200	1181955650	13740	13740	13740	13740	0
172	20230615	181100	1181955650	13740	13740	13740	13740	0
173	20230615	181000	1181955650	13740	13740	13740	13740	0
174	20230615	180900	1181955650	13740	13740	13740	13740	0
175	20230615	180800	1181955650	13740	13740	13740	13740	0
176	20230615	180700	1181955650	13740	13740	13740	13740	0
177	20230615	180600	1181955650	13740	13740	13740	13740	0
178	20230615	180500	1181955650	13740	13740	13740	13740	0
179	20230615	180400	1181955650	13740	13740	13740	13740	0
180	20230615	180300	1181955650	13740	13740	13740	13740	0
181	20230615	180200	1181955650	13740	13740	13740	13740	0
182	20230615	180100	1181955650	13740	13740	13740	13740	2233
183	20230615	180000	1181955650	13740	13740	13740	13740	0
184	20230615	175900	1181955650	13740	13740	13740	13740	0
185	20230615	175800	1181955650	13740	13740	13740	13740	0
186	20230615	175700	1181955650	13740	13740	13740	13740	0
187	20230615	175600	1181955650	13740	13740	13740	13740	0
188	20230615	175500	1181955650	13740	13740	13740	13740	0
189	20230615	175400	1181955650	13740	13740	13740	13740	0
190	20230615	175300	1181955650	13740	13740	13740	13740	0
191	20230615	175200	1181955650	13740	13740	13740	13740	0
192	20230615	175100	1181955650	13740	13740	13740	13740	0
193	20230615	175000	1181955650	13740	13740	13740	13740	0
194	20230615	174900	1181955650	13740	13740	13740	13740	0
195	20230615	174800	1181955650	13740	13740	13740	13740	0
196	20230615	174700	1181955650	13740	13740	13740	13740	0
197	20230615	174600	1181955650	13740	13740	13740	13740	0
198	20230615	174500	1181955650	13740	13740	13740	13740	0
199	20230615	174400	1181955650	13740	13740	13740	13740	0
200	20230615	174300	1181955650	13740	13740	13740	13740	0
201	20230615	174200	1181955650	13740	13740	13740	13740	0
202	20230615	174100	1181955650	13740	13740	13740	13740	0
203	20230615	174000	1181955650	13740	13740	13740	13740	0
204	20230615	173900	1181955650	13740	13740	13740	13740	0
205	20230615	173800	1181955650	13740	13740	13740	13740	0
206	20230615	173700	1181955650	13740	13740	13740	13740	0
207	20230615	173600	1181955650	13740	13740	13740	13740	0
208	20230615	173500	1181955650	13740	13740	13740	13740	0
209	20230615	173400	1181955650	13740	13740	13740	13740	0
210	20230615	173300	1181955650	13740	13740	13740	13740	0
211	20230615	173200	1181955650	13740	13740	13740	13740	0
212	20230615	173100	1181955650	13740	13740	13740	13740	2233
213	20230615	173000	1181955650	13740	13740	13740	13740	0
214	20230615	172900	1181955650	13740	13740	13740	13740	0
215	20230615	172800	1181955650	13740	13740	13740	13740	0
216	20230615	172700	1181955650	13740	13740	13740	13740	0
217	20230615	172600	1181955650	13740	13740	13740	13740	0
218	20230615	172500	1181955650	13740	13740	13740	13740	0
219	20230615	172400	1181955650	13740	13740	13740	13740	0
220	20230615	172300	1181955650	13740	13740	13740	13740	0
221	20230615	172200	1181955650	13740	13740	13740	13740	0
222	20230615	172100	1181955650	13740	13740	13740	13740	0
223	20230615	172000	1181955650	13740	13740	13740	13740	0
224	20230615	171900	1181955650	13740	13740	13740	13740	0
225	20230615	171800	1181955650	13740	13740	13740	13740	0
226	20230615	171700	1181955650	13740	13740	13740	13740	0
227	20230615	171600	1181955650	13740	13740	13740	13740	0
228	20230615	171500	1181955650	13740	13740	13740	13740	0
229	20230615	171400	1181955650	13740	13740	13740	13740	0
230	20230615	171300	1181955650	13740	13740	13740	13740	0
231	20230615	171200	1181955650	13740	13740	13740	13740	0
232	20230615	171100	1181955650	13740	13740	13740	13740	0
233	20230615	171000	1181955650	13740	13740	13740	13740	0
234	20230615	170900	1181955650	13740	13740	13740	13740	0
235	20230615	170800	1181955650	13740	13740	13740	13740	0
236	20230615	170700	1181955650	13740	13740	13740	13740	0
237	20230615	170600	1181955650	13740	13740	13740	13740	0
238	20230615	170500	1181955650	13740	13740	13740	13740	0
239	20230615	170400	1181955650	13740	13740	13740	13740	0
240	20230615	170300	1181955650	13740	13740	13740	13740	0
241	20230615	170200	1181955650	13740	13740	13740	13740	0
242	20230615	170100	1181955650	13740	13740	13740	13740	2233
243	20230615	170000	1181955650	13740	13740	13740	13740	0
244	20230615	165900	1181955650	13740	13740	13740	13740	0
245	20230615	165800	1181955650	13740	13740	13740	13740	0
246	20230615	165700	1181955650	13740	13740	13740	13740	0
247	20230615	165600	1181955650	13740	13740	13740	13740	0
248	20230615	165500	1181955650	13740	13740	13740	13740	0
249	20230615	165400	1181955650	13740	13740	13740	13740	0
250	20230615	165300	1181955650	13740	13740	13740	13740	0
251	20230615	165200	1181955650	13740	13740	13740	13740	0
252	20230615	165100	1181955650	13740	13740	13740	13740	0
253	20230615	165000	1181955650	13740	13740	13740	13740	0
254	20230615	164900	1181955650	13740	13740	13740	13740	0
255	20230615	164800	1181955650	13740	13740	13740	13740	0
256	20230615	164700	1181955650	13740	13740	13740	13740	0
257	20230615	164600	1181955650	13740	13740	13740	13740	0
258	20230615	164500	1181955650	13740	13740	13740	13740	0
259	20230615	164400	1181955650	13740	13740	13740	13740	0
260	20230615	164300	1181955650	13740	13740	13740	13740	0
261	20230615	164200	1181955650	13740	13740	13740	13740	0
262	20230615	164100	1181955650	13740	13740	13740	13740	0
263	20230615	164000	1181955650	13740	13740	13740	13740	0
264	20230615	163900	1181955650	13740	13740	13740	13740	0
265	20230615	163800	1181955650	13740	13740	13740	13740	0
266	20230615	163700	1181955650	13740	13740	13740	13740	0
267	20230615	163600	1181955650	13740	13740	13740	13740	0
268	20230615	163500	1181955650	13740	13740	13740	13740	0
269	20230615	163400	1181955650	13740	13740	13740	13740	0
270	20230615	163300	1181955650	13740	13740	13740	13740	0
271	20230615	163200	1181955650	13740	13740	13740	13740	0
272	20230615	163100	1181955650	13740	13740	13740	13740	2233
273	20230615	163000	1181955650	13740	13740	13740	13740	0
274	20230615	162900	1181955650	13740	13740	13740	13740	0
275	20230615	162800	1181955650	13740	13740	13740	13740	0
276	20230615	162700	1181955650	13740	13740	13740	13740	0
277	20230615	162600	1181955650	13740	13740	13740	13740	0
278	20230615	162500	1181955650	13740	13740	13740	13740	0
279	20230615	162400	1181955650	13740	13740	13740	13740	0
280	20230615	162300	1181955650	13740	13740	13740	13740	0
281	20230615	162200	1181955650	13740	13740	13740	13740	0
282	20230615	162100	1181955650	13740	13740	13740	13740	0
283	20230615	162000	1181955650	13740	13740	13740	13740	0
284	20230615	161900	1181955650	13740	13740	13740	13740	0
285	20230615	161800	1181955650	13740	13740	13740	13740	0
286	20230615	161700	1181955650	13740	13740	13740	13740	0
287	20230615	161600	1181955650	13740	13740	13740	13740	0
288	20230615	161500	1181955650	13740	13740	13740	13740	0
289	20230615	161400	1181955650	13740	13740	13740	13740	0
290	20230615	161300	1181955650	13740	13740	13740	13740	0
291	20230615	161200	1181955650	13740	13740	13740	13740	0
292	20230615	161100	1181955650	13740	13740	13740	13740	0
293	20230615	161000	1181955650	13740	13740	13740	13740	0
294	20230615	160900	1181955650	13740	13740	13740	13740	0
295	20230615	160800	1181955650	13740	13740	13740	13740	0
296	20230615	160700	1181955650	13740	13740	13740	13740	0
297	20230615	160600	1181955650	13740	13740	13740	13740	0
298	20230615	160500	1181955650	13740	13740	13740	13740	0
299	20230615	160400	1181955650	13740	13740	13740	13740	0
300	20230615	160300	1181955650	13740	13740	13740	13740	0
301	20230615	160200	1181955650	13740	13740	13740	13740	0
302	20230615	160100	1181955650	13740	13740	13740	13740	2233
303	20230615	160000	1181955650	13740	13740	13740	13740	0
304	20230615	155900	1181955650	13740	13740	13740	13740	0
305	20230615	155800	1181955650	13740	13740	13740	13740	0
306	20230615	155700	1181955650	13740	13740	13740	13740	0
307	20230615	155600	1181955650	13740	13740	13740	13740	0
308	20230615	155500	1181955650	13740	13740	13740	13740	0
309	20230615	155400	1181955650	13740	13740	13740	13740	0
310	20230615	155300	1181955650	13740	13740	13740	13740	0
311	20230615	155200	1181955650	13740	13740	13740	13740	0
312	20230615	155100	1181955650	13740	13740	13740	13740	0
313	20230615	155000	1181955650	13740	13740	13740	13740	0
314	20230615	154900	1181955650	13740	13740	13740	13740	0
315	20230615	154800	1181955650	13740	13740	13740	13740	0
316	20230615	154700	1181955650	13740	13740	13740	13740	0
317	20230615	154600	1181955650	13740	13740	13740	13740	0
318	20230615	154500	1181955650	13740	13740	13740	13740	0
319	20230615	154400	1181955650	13740	13740	13740	13740	0
320	20230615	154300	1181955650	13740	13740	13740	13740	0
321	20230615	154200	1181955650	13740	13740	13740	13740	0
322	20230615	154100	1181955650	13740	13740	13740	13740	0
323	20230615	154000	1181955650	13740	13740	13740	13740	0
324	20230615	153900	1181955650	13740	13740	13740	13740	0
325	20230615	153800	1181955650	13740	13740	13740	13740	0
326	20230615	153700	1181955650	13740	13740	13740	13740	0
327	20230615	153600	1181955650	13740	13740	13740	13740	0
328	20230615	153500	1181955650	13740	13740	13740	13740	0
329	20230615	153400	1181955650	13740	13740	13740	13740	0
330	20230615	153300	1181955650	13740	13740	13740	13740	0
331	20230615	153200	1181955650	13740	13740	13740	13740	0
332	20230615	153100	1181955650	13740	13740	13740	13740	2233
333	20230615	153000	1181955650	13740	13740	13740	13740	2233
334	20230615	152900	1151274230	13710	13710	13710	13710	0
335	20230615	152800	1151274230	13710	13710	13710	13710	0
336	20230615	152700	1151274230	13710	13710	13710	13710	0
337	20230615	152600	1151274230	13710	13710	13710	13710	0
338	20230615	152500	1151274230	13710	13710	13710	13710	0
339	20230615	152400	1151274230	13710	13710	13710	13710	0
340	20230615	152300	1151274230	13710	13710	13710	13710	0
341	20230615	152200	1151274230	13710	13710	13710	13710	0
342	20230615	152100	1151274230	13710	13710	13710	13710	0
343	20230615	152000	1151274230	13710	13710	13710	13710	0
344	20230615	151900	1151274230	13710	13710	13710	13710	1
345	20230615	151800	1151260520	13670	13710	13710	13670	76
346	20230615	151700	1150221360	13660	13710	13710	13660	2598
347	20230615	151600	1114684140	13720	13720	13720	13720	17
348	20230615	151500	1114450900	13720	13710	13720	13710	84
349	20230615	151400	1113299250	13710	13720	13720	13710	117
350	20230615	151300	1111694180	13720	13710	13720	13710	360
351	20230615	151200	1106756350	13710	13710	13710	13710	0
352	20230615	151100	1106756350	13710	13710	13710	13690	45
353	20230615	151000	1106140260	13710	13710	13710	13710	67
354	20230615	150900	1105221690	13720	13720	13720	13720	26
355	20230615	150800	1104864970	13690	13690	13690	13690	203
356	20230615	150700	1102085900	13690	13680	13690	13680	535
357	20230615	150600	1094767090	13680	13680	13680	13680	461
358	20230615	150500	1088460610	13680	13680	13680	13680	116
359	20230615	150400	1086873730	13670	13660	13670	13660	470
360	20230615	150300	1080453230	13660	13660	13660	13660	2396
361	20230615	150200	1047723870	13670	13670	13670	13670	573
362	20230615	150100	1039890960	13670	13680	13680	13670	107
363	20230615	150000	1038428130	13680	13680	13680	13680	30
364	20230615	145900	1038017730	13680	13680	13680	13680	22
365	20230615	145800	1037716770	13680	13680	13680	13680	0
366	20230615	145700	1037716770	13680	13680	13680	13680	11
367	20230615	145600	1037566290	13680	13680	13680	13680	2
368	20230615	145500	1037538930	13680	13680	13680	13680	5
369	20230615	145400	1037470530	13680	13680	13680	13670	237
370	20230615	145300	1034229720	13670	13670	13670	13670	20
371	20230615	145200	1033956320	13680	13690	13690	13680	13
372	20230615	145100	1033778470	13690	13690	13690	13680	77
373	20230615	145000	1032724530	13690	13690	13690	13690	31
374	20230615	144900	1032300140	13690	13680	13690	13680	31
375	20230615	144800	1031876050	13690	13690	13690	13690	33
376	20230615	144700	1031424280	13690	13690	13690	13690	0
377	20230615	144600	1031424280	13690	13690	13690	13690	4
378	20230615	144500	1031369520	13690	13690	13690	13690	0
379	20230615	144400	1031369520	13690	13690	13690	13690	0
380	20230615	144300	1031369520	13690	13690	13690	13690	1
381	20230615	144200	1031355830	13690	13690	13690	13690	0
382	20230615	144100	1031355830	13690	13690	13690	13690	40
383	20230615	144000	1030808230	13690	13690	13690	13690	100
384	20230615	143900	1029439230	13690	13670	13690	13670	2
385	20230615	143800	1029411870	13680	13680	13680	13680	0
386	20230615	143700	1029411870	13680	13680	13680	13680	10
387	20230615	143600	1029275070	13680	13680	13680	13680	0
388	20230615	143500	1029275070	13680	13680	13680	13680	21
389	20230615	143400	1028987790	13680	13680	13680	13680	10
390	20230615	143300	1028850990	13660	13660	13660	13660	19
391	20230615	143200	1028591450	13660	13660	13660	13660	0
392	20230615	143100	1028591450	13660	13660	13660	13660	45
393	20230615	143000	1027976750	13660	13650	13660	13650	7
394	20230615	142900	1027881150	13650	13650	13650	13650	79
395	20230615	142800	1026802800	13660	13660	13660	13660	1
396	20230615	142700	1026789140	13660	13660	13660	13660	195
397	20230615	142600	1024125440	13660	13660	13660	13660	175
398	20230615	142500	1021734940	13660	13680	13680	13660	154
399	20230615	142400	1019630190	13680	13680	13680	13680	1
400	20230615	142300	1019616510	13680	13660	13680	13650	83
401	20230615	142200	1018482760	13650	13660	13660	13650	201
402	20230615	142100	1015739100	13660	13660	13660	13660	191
403	20230615	142000	1013130040	13660	13660	13660	13660	5
404	20230615	141900	1013061740	13650	13650	13650	13650	246
405	20230615	141800	1009703840	13660	13660	13660	13660	286
406	20230615	141700	1005797080	13670	13670	13670	13660	153
407	20230615	141600	1003706760	13680	13680	13680	13680	0
408	20230615	141500	1003706760	13680	13680	13680	13680	0
409	20230615	141400	1003706760	13680	13680	13680	13680	0
410	20230615	141300	1003706760	13680	13680	13680	13680	1
411	20230615	141200	1003693080	13680	13680	13680	13680	1
412	20230615	141100	1003679400	13660	13670	13670	13660	318
413	20230615	141000	999334440	13680	13680	13680	13680	30
414	20230615	140900	998924040	13680	13680	13680	13680	0
415	20230615	140800	998924040	13680	13680	13680	13680	1
416	20230615	140700	998910360	13680	13680	13680	13680	11
417	20230615	140600	998759880	13680	13680	13680	13670	8
418	20230615	140500	998650450	13680	13680	13680	13680	2
419	20230615	140400	998623090	13690	13690	13690	13690	0
420	20230615	140300	998623090	13690	13680	13690	13680	29
421	20230615	140200	998226310	13690	13680	13690	13680	28
422	20230615	140100	997843260	13690	13690	13690	13690	1
423	20230615	140000	997829570	13690	13690	13690	13690	1
424	20230615	135900	997815880	13690	13650	13690	13650	2
425	20230615	135800	997788540	13650	13680	13680	13650	300
426	20230615	135700	993688530	13680	13680	13680	13680	100
427	20230615	135600	992320530	13690	13690	13690	13690	0
428	20230615	135500	992320530	13690	13690	13690	13690	0
429	20230615	135400	992320530	13690	13690	13690	13690	0
430	20230615	135300	992320530	13690	13680	13690	13680	329
431	20230615	135200	987819800	13680	13680	13680	13680	0
432	20230615	135100	987819800	13680	13680	13680	13680	3
433	20230615	135000	987778760	13680	13670	13680	13650	67
434	20230615	134900	986864020	13680	13670	13680	13670	201
435	20230615	134800	984116330	13670	13670	13670	13670	1
436	20230615	134700	984102660	13670	13670	13670	13670	4
437	20230615	134600	984047980	13670	13650	13670	13650	151
438	20230615	134500	981986810	13670	13670	13670	13670	26
439	20230615	134400	981631390	13670	13670	13670	13670	13
440	20230615	134300	981453680	13670	13660	13670	13650	89
441	20230615	134200	980237690	13670	13700	13700	13670	482
442	20230615	134100	973643250	13710	13720	13720	13710	13
443	20230615	134000	973464900	13730	13730	13730	13730	1
444	20230615	133900	973451170	13720	13720	13720	13690	35
445	20230615	133800	972971630	13730	13740	13740	13730	8
446	20230615	133700	972861730	13730	13740	13740	13730	22
447	20230615	133600	972559610	13740	13740	13750	13690	255
448	20230615	133500	969063160	13750	13700	13750	13700	177
449	20230615	133400	966634170	13700	13720	13720	13700	125
450	20230615	133300	964921470	13740	13730	13740	13730	2
451	20230615	133200	964894000	13730	13730	13730	13730	1
452	20230615	133100	964880270	13730	13730	13730	13730	2
453	20230615	133000	964852810	13740	13740	13740	13740	2
454	20230615	132900	964825330	13740	13700	13740	13660	8
455	20230615	132800	964715740	13720	13740	13740	13720	11
456	20230615	132700	964564650	13750	13760	13770	13650	1203
457	20230615	132600	948108930	13770	13750	13770	13710	787
458	20230615	132500	937302160	13770	13780	13780	13750	279
459	20230615	132400	933463900	13780	13780	13780	13770	39
460	20230615	132300	932926490	13770	13780	13780	13770	2
461	20230615	132200	932898940	13770	13780	13780	13770	166
462	20230615	132100	930612420	13780	13780	13780	13770	17
463	20230615	132000	930378170	13780	13780	13780	13780	3
464	20230615	131900	930336830	13790	13780	13790	13780	521
465	20230615	131800	923152440	13780	13780	13780	13780	30
466	20230615	131700	922739040	13790	13800	13800	13760	232
467	20230615	131600	919538410	13800	13760	13800	13740	2106
468	20230615	131500	890510960	13770	13760	13770	13760	224
469	20230615	131400	887428710	13760	13680	13760	13680	3008
470	20230615	131300	846191000	13690	13690	13690	13690	0
471	20230615	131200	846191000	13690	13700	13700	13670	1101
472	20230615	131100	831137250	13700	13690	13700	13690	273
473	20230615	131000	827399600	13690	13680	13690	13680	43
474	20230615	130900	826811350	13680	13680	13680	13670	882
475	20230615	130800	814753590	13670	13670	13670	13670	6
476	20230615	130700	814671570	13680	13680	13680	13680	84
477	20230615	130600	813522450	13680	13670	13680	13670	26
478	20230615	130500	813167020	13680	13680	13680	13680	23
479	20230615	130400	812852380	13680	13680	13680	13670	103
480	20230615	130300	811443360	13680	13670	13680	13670	217
481	20230615	130200	808474840	13670	13670	13670	13670	62
482	20230615	130100	807627300	13670	13670	13670	13670	12
483	20230615	130000	807463260	13670	13670	13670	13670	50
484	20230615	125900	806779760	13670	13670	13670	13670	0
485	20230615	125800	806779760	13670	13670	13670	13670	17
486	20230615	125700	806547370	13670	13670	13670	13670	0
487	20230615	125600	806547370	13670	13670	13670	13670	0
488	20230615	125500	806547370	13670	13650	13670	13650	212
489	20230615	125400	803649350	13670	13660	13670	13650	912
490	20230615	125300	791199100	13670	13670	13670	13670	0
491	20230615	125200	791199100	13670	13670	13670	13670	5
492	20230615	125100	791130750	13670	13670	13670	13670	35
493	20230615	125000	790652300	13670	13670	13670	13670	2
494	20230615	124900	790624960	13670	13670	13670	13670	0
495	20230615	124800	790624960	13670	13660	13670	13660	201
496	20230615	124700	787879290	13670	13680	13680	13670	63
497	20230615	124600	787018030	13680	13680	13680	13680	10
498	20230615	124500	786881230	13680	13680	13680	13680	200
499	20230615	124400	784145230	13680	13680	13680	13680	0
500	20230615	124300	784145230	13680	13680	13680	13680	48
501	20230615	124200	783488590	13680	13670	13680	13670	22
502	20230615	124100	783187840	13670	13660	13670	13660	108
503	20230615	124000	781712360	13670	13670	13670	13670	148
504	20230615	123900	779689200	13680	13680	13680	13680	77
505	20230615	123800	778635840	13680	13680	13680	13680	1
506	20230615	123700	778622160	13680	13680	13680	13680	5
507	20230615	123600	778553760	13680	13680	13680	13680	201
508	20230615	123500	775804080	13670	13670	13670	13670	7
509	20230615	123400	775708390	13670	13670	13670	13670	107
510	20230615	123300	774245700	13660	13660	13660	13660	1
511	20230615	123200	774232040	13670	13670	13670	13670	0
512	20230615	123100	774232040	13670	13670	13670	13670	0
513	20230615	123000	774232040	13670	13670	13670	13670	12
514	20230615	122900	774068000	13670	13670	13670	13670	0
515	20230615	122800	774068000	13670	13670	13670	13670	9
516	20230615	122700	773944970	13670	13670	13670	13670	30
517	20230615	122600	773534870	13680	13680	13680	13680	200
518	20230615	122500	770798870	13680	13680	13680	13680	21
519	20230615	122400	770511590	13680	13680	13680	13680	6
520	20230615	122300	770429510	13680	13670	13680	13670	120
521	20230615	122200	768788000	13670	13670	13670	13670	2
522	20230615	122100	768760660	13670	13670	13670	13670	77
523	20230615	122000	767708070	13670	13670	13670	13670	100
524	20230615	121900	766341070	13670	13680	13680	13670	312
525	20230615	121800	762075660	13680	13680	13680	13680	0
526	20230615	121700	762075660	13680	13680	13680	13680	73
527	20230615	121600	761077020	13680	13680	13680	13680	66
528	20230615	121500	760174140	13680	13680	13680	13680	186
529	20230615	121400	757629660	13680	13680	13680	13680	28
530	20230615	121300	757246620	13680	13680	13680	13680	0
531	20230615	121200	757246620	13680	13680	13680	13680	0
532	20230615	121100	757246620	13680	13680	13680	13680	0
533	20230615	121000	757246620	13680	13680	13680	13680	73
534	20230615	120900	756247980	13680	13680	13680	13680	0
535	20230615	120800	756247980	13680	13680	13680	13680	11
536	20230615	120700	756097500	13680	13680	13680	13670	56
537	20230615	120600	755331920	13680	13680	13680	13680	1
538	20230615	120500	755318240	13680	13680	13680	13680	0
539	20230615	120400	755318240	13680	13680	13680	13670	279
540	20230615	120300	751501530	13680	13680	13680	13680	264
541	20230615	120200	747890010	13680	13670	13680	13670	39
542	20230615	120100	747356870	13680	13680	13680	13680	0
543	20230615	120000	747356870	13680	13680	13680	13680	49
544	20230615	115900	746686550	13680	13670	13680	13670	101
545	20230615	115800	745305870	13680	13680	13680	13680	200
546	20230615	115700	742569870	13680	13680	13680	13680	2
547	20230615	115600	742542510	13680	13680	13680	13680	0
548	20230615	115500	742542510	13680	13650	13680	13650	601
549	20230615	115400	734320860	13680	13680	13680	13680	2
550	20230615	115300	734293500	13680	13680	13680	13680	1
551	20230615	115200	734279820	13670	13660	13670	13650	104
552	20230615	115100	732860000	13680	13680	13680	13680	10
553	20230615	115000	732723200	13680	13680	13680	13680	12
554	20230615	114900	732559040	13630	13680	13680	13630	2274
555	20230615	114800	701539680	13680	13670	13680	13670	261
556	20230615	114700	697971800	13670	13660	13670	13660	2
557	20230615	114600	697944470	13670	13670	13670	13670	0
558	20230615	114500	697944470	13670	13670	13670	13660	3
559	20230615	114400	697903470	13670	13670	13670	13670	80
560	20230615	114300	696809870	13670	13670	13670	13670	0
561	20230615	114200	696809870	13670	13670	13670	13670	3
562	20230615	114100	696768860	13660	13660	13660	13660	37
563	20230615	114000	696263440	13660	13660	13660	13660	11
564	20230615	113900	696113180	13660	13660	13660	13630	15
565	20230615	113800	695908670	13670	13640	13670	13640	141
566	20230615	113700	693985400	13670	13660	13670	13660	13
567	20230615	113600	693807740	13670	13670	13670	13670	2
568	20230615	113500	693780400	13670	13630	13670	13620	313
569	20230615	113400	689514100	13660	13660	13660	13660	0
570	20230615	113300	689514100	13660	13630	13660	13630	103
571	20230615	113200	688110180	13660	13630	13660	13620	277
572	20230615	113100	684337350	13660	13630	13660	13620	209
573	20230615	113000	681488690	13660	13660	13660	13620	317
574	20230615	112900	677169010	13660	13640	13660	13630	585
575	20230615	112800	669189600	13640	13640	13640	13640	0
576	20230615	112700	669189600	13640	13660	13660	13640	306
577	20230615	112600	665013190	13650	13650	13650	13650	4
578	20230615	112500	664958590	13660	13660	13660	13650	106
579	20230615	112400	663510650	13670	13670	13670	13670	250
580	20230615	112300	660093150	13670	13670	13670	13670	131
581	20230615	112200	658302380	13660	13660	13660	13660	169
582	20230615	112100	655993840	13660	13650	13660	13650	157
583	20230615	112000	653850720	13650	13620	13650	13620	1404
584	20230615	111900	634722080	13620	13620	13630	13620	838
585	20230615	111800	623308510	13630	13630	13640	13630	315
586	20230615	111700	619015050	13630	13630	13630	13630	1560
587	20230615	111600	597752250	13650	13650	13650	13650	0
588	20230615	111500	597752250	13650	13650	13650	13630	883
589	20230615	111400	585708280	13640	13650	13650	13640	127
590	20230615	111300	583975980	13650	13650	13650	13650	5
591	20230615	111200	583907730	13650	13650	13650	13650	3
592	20230615	111100	583866780	13660	13640	13660	13640	634
593	20230615	111000	575218660	13660	13660	13660	13660	2
594	20230615	110900	575191340	13640	13660	13660	13640	1030
595	20230615	110800	561133680	13670	13670	13670	13670	0
596	20230615	110700	561133680	13670	13650	13670	13650	713
597	20230615	110600	551401190	13670	13670	13670	13660	50
598	20230615	110500	550718060	13650	13660	13670	13650	2128
599	20230615	110400	521649580	13670	13690	13690	13670	60
600	20230615	110300	520829280	13690	13670	13690	13670	738
601	20230615	110200	510740740	13670	13660	13670	13660	21
602	20230615	110100	510453720	13670	13670	13670	13670	3
603	20230615	110000	510412710	13670	13680	13680	13670	156
604	20230615	105900	508279170	13680	13690	13690	13680	173
605	20230615	105800	505911800	13690	13690	13690	13690	3
606	20230615	105700	505870730	13690	13680	13690	13680	21
607	20230615	105600	505583250	13690	13690	13690	13670	56
608	20230615	105500	504816910	13690	13680	13690	13680	52
609	20230615	105400	504105430	13680	13690	13700	13680	1175
610	20230615	105300	488020270	13700	13690	13700	13690	12
611	20230615	105200	487855970	13700	13700	13700	13700	3
612	20230615	105100	487814870	13700	13700	13700	13700	71
613	20230615	105000	486842170	13690	13690	13690	13690	34
614	20230615	104900	486376710	13680	13680	13680	13680	24
615	20230615	104800	486048390	13680	13680	13680	13680	20
616	20230615	104700	485774790	13680	13700	13700	13680	132
617	20230615	104600	483968410	13670	13670	13680	13670	650
618	20230615	104500	475081910	13670	13670	13680	13670	584
619	20230615	104400	467098530	13680	13680	13680	13680	0
620	20230615	104300	467098530	13680	13680	13680	13670	687
621	20230615	104200	457701830	13700	13700	13700	13680	694
622	20230615	104100	448198700	13710	13700	13710	13700	91
623	20230615	104000	446951950	13700	13700	13700	13700	34
624	20230615	103900	446486150	13700	13690	13700	13690	31
625	20230615	103800	446061650	13700	13700	13700	13700	2
626	20230615	103700	446034250	13700	13700	13710	13690	615
627	20230615	103600	437608440	13700	13700	13700	13700	19
628	20230615	103500	437348140	13700	13700	13700	13690	161
629	20230615	103400	435142930	13700	13700	13700	13700	55
630	20230615	103300	434389430	13700	13700	13700	13700	554
631	20230615	103200	426799630	13710	13710	13710	13710	13
632	20230615	103100	426621400	13710	13710	13710	13710	2
633	20230615	103000	426593980	13710	13710	13710	13710	60
634	20230615	102900	425771380	13710	13710	13710	13710	1
635	20230615	102800	425757670	13710	13710	13710	13710	24
636	20230615	102700	425428630	13710	13710	13710	13700	133
637	20230615	102600	423606400	13710	13720	13720	13710	103
638	20230615	102500	422194240	13720	13720	13720	13720	4
639	20230615	102400	422139360	13720	13720	13720	13720	107
640	20230615	102300	420671320	13730	13720	13730	13720	17
641	20230615	102200	420438070	13710	13710	13710	13710	103
642	20230615	102100	419025940	13720	13720	13720	13720	46
643	20230615	102000	418394820	13730	13730	13730	13730	100
644	20230615	101900	417021820	13730	13730	13730	13730	13
645	20230615	101800	416843330	13710	13730	13730	13710	101
646	20230615	101700	415458140	13740	13740	13740	13740	1
647	20230615	101600	415444400	13730	13730	13730	13730	101
648	20230615	101500	414057670	13720	13730	13730	13720	618
649	20230615	101400	405574990	13740	13740	13740	13730	518
650	20230615	101300	398460300	13740	13730	13740	13730	121
651	20230615	101200	396798720	13740	13740	13740	13740	302
652	20230615	101100	392649240	13740	13750	13750	13740	85
653	20230615	101000	391481240	13750	13750	13750	13750	208
654	20230615	100900	388621240	13760	13750	13760	13750	13
655	20230615	100800	388442450	13760	13760	13760	13760	278
656	20230615	100700	384617170	13770	13770	13770	13770	13
657	20230615	100600	384438160	13770	13770	13770	13760	10
658	20230615	100500	384300490	13760	13770	13770	13760	59
659	20230615	100400	383488560	13770	13770	13770	13770	10
660	20230615	100300	383350860	13770	13770	13770	13770	2
661	20230615	100200	383323320	13770	13770	13770	13770	2
662	20230615	100100	383295780	13760	13760	13760	13750	421
663	20230615	100000	377505920	13760	13760	13760	13760	8
664	20230615	095900	377395840	13760	13760	13760	13760	8
665	20230615	095800	377285760	13760	13760	13760	13750	11
666	20230615	095700	377134410	13750	13750	13750	13750	1
667	20230615	095600	377120660	13760	13740	13760	13740	366
668	20230615	095500	372091800	13740	13760	13760	13740	130
669	20230615	095400	370303590	13740	13760	13760	13740	1010
670	20230615	095300	356406180	13760	13760	13760	13760	115
671	20230615	095200	354823780	13760	13760	13760	13760	0
672	20230615	095100	354823780	13760	13760	13760	13760	7
673	20230615	095000	354727460	13750	13750	13750	13750	0
674	20230615	094900	354727460	13750	13740	13760	13740	168
675	20230615	094800	352419090	13760	13750	13770	13740	46
676	20230615	094700	351786700	13760	13770	13770	13760	901
677	20230615	094600	339388930	13780	13780	13780	13780	290
678	20230615	094500	335392730	13780	13780	13780	13770	50
679	20230615	094400	334703830	13720	13770	13780	13720	476
680	20230615	094300	328161590	13780	13770	13780	13760	406
681	20230615	094200	322567150	13790	13760	13790	13760	140
682	20230615	094100	320638160	13760	13760	13760	13750	186
683	20230615	094000	318078850	13760	13700	13760	13700	127
684	20230615	093900	316338890	13710	13760	13760	13700	211
685	20230615	093800	313446070	13760	13760	13760	13760	35
686	20230615	093700	312964470	13760	13760	13760	13760	6
687	20230615	093600	312881910	13720	13690	13750	13680	3026
688	20230615	093500	271382510	13690	13690	13690	13690	125
689	20230615	093400	269671260	13680	13690	13690	13680	202
690	20230615	093300	266905900	13690	13700	13700	13680	197
691	20230615	093200	264210830	13700	13700	13700	13700	77
692	20230615	093100	263155930	13700	13680	13700	13680	57
693	20230615	093000	262375970	13690	13680	13690	13680	86
694	20230615	092900	261198790	13680	13680	13680	13680	2
695	20230615	092800	261171430	13680	13670	13680	13670	8
696	20230615	092700	261062050	13670	13660	13680	13660	171
697	20230615	092600	258726120	13660	13700	13700	13660	17
698	20230615	092500	258493760	13700	13700	13700	13660	395
699	20230615	092400	253097980	13700	13700	13700	13700	466
700	20230615	092300	246713780	13700	13690	13700	13660	709
701	20230615	092200	237024610	13690	13670	13700	13660	637
702	20230615	092100	228320610	13670	13690	13700	13670	1284
703	20230615	092000	210746470	13680	13660	13690	13660	823
704	20230615	091900	199488240	13660	13660	13690	13660	1190
705	20230615	091800	183232720	13660	13660	13690	13660	322
706	20230615	091700	178834090	13660	13690	13690	13660	419
707	20230615	091600	173107140	13690	13690	13700	13690	41
708	20230615	091500	172545830	13690	13670	13690	13670	457
709	20230615	091400	166292500	13670	13670	13670	13660	189
710	20230615	091300	163708890	13660	13670	13670	13660	66
711	20230615	091200	162806720	13660	13670	13670	13660	1800
712	20230615	091100	138217420	13670	13670	13670	13660	102
713	20230615	091000	136823190	13670	13670	13690	13670	447
714	20230615	090900	130712500	13670	13680	13690	13670	624
715	20230615	090800	122182000	13690	13700	13720	13680	311
716	20230615	090700	117922300	13700	13740	13740	13700	3038
717	20230615	090600	76295150	13740	13770	13770	13740	285
718	20230615	090500	72375740	13790	13790	13790	13760	714
719	20230615	090400	62547950	13790	13790	13810	13780	824
720	20230615	090300	51192460	13790	13800	13810	13780	665
721	20230615	090200	42021770	13810	13810	13810	13800	251
722	20230615	090100	38555500	13810	13810	13820	13800	596
723	20230615	090000	30321080	13820	13820	13820	13820	2194