KissMeData/065680/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	202800	1779346020	15730	15730	15730	15730	1404
3	20230620	202700	1779346020	15730	15730	15730	15730	0
4	20230620	202600	1779346020	15730	15730	15730	15730	0
5	20230620	202500	1779346020	15730	15730	15730	15730	0
6	20230620	202400	1779346020	15730	15730	15730	15730	0
7	20230620	202300	1779346020	15730	15730	15730	15730	0
8	20230620	202200	1779346020	15730	15730	15730	15730	0
9	20230620	202100	1779346020	15730	15730	15730	15730	0
10	20230620	202000	1779346020	15730	15730	15730	15730	0
11	20230620	201900	1779346020	15730	15730	15730	15730	0
12	20230620	201800	1779346020	15730	15730	15730	15730	0
13	20230620	201700	1779346020	15730	15730	15730	15730	0
14	20230620	201600	1779346020	15730	15730	15730	15730	0
15	20230620	201500	1779346020	15730	15730	15730	15730	0
16	20230620	201400	1779346020	15730	15730	15730	15730	0
17	20230620	201300	1779346020	15730	15730	15730	15730	0
18	20230620	201200	1779346020	15730	15730	15730	15730	0
19	20230620	201100	1779346020	15730	15730	15730	15730	0
20	20230620	201000	1779346020	15730	15730	15730	15730	0
21	20230620	200900	1779346020	15730	15730	15730	15730	0
22	20230620	200800	1779346020	15730	15730	15730	15730	0
23	20230620	200700	1779346020	15730	15730	15730	15730	0
24	20230620	200600	1779346020	15730	15730	15730	15730	0
25	20230620	200500	1779346020	15730	15730	15730	15730	0
26	20230620	200400	1779346020	15730	15730	15730	15730	0
27	20230620	200300	1779346020	15730	15730	15730	15730	0
28	20230620	200200	1779346020	15730	15730	15730	15730	0
29	20230620	200100	1779346020	15730	15730	15730	15730	0
30	20230620	200000	1779346020	15730	15730	15730	15730	0
31	20230620	195900	1779346020	15730	15730	15730	15730	0
32	20230620	195800	1779346020	15730	15730	15730	15730	1404
33	20230620	195700	1779346020	15730	15730	15730	15730	0
34	20230620	195600	1779346020	15730	15730	15730	15730	0
35	20230620	195500	1779346020	15730	15730	15730	15730	0
36	20230620	195400	1779346020	15730	15730	15730	15730	0
37	20230620	195300	1779346020	15730	15730	15730	15730	0
38	20230620	195200	1779346020	15730	15730	15730	15730	0
39	20230620	195100	1779346020	15730	15730	15730	15730	0
40	20230620	195000	1779346020	15730	15730	15730	15730	0
41	20230620	194900	1779346020	15730	15730	15730	15730	0
42	20230620	194800	1779346020	15730	15730	15730	15730	0
43	20230620	194700	1779346020	15730	15730	15730	15730	0
44	20230620	194600	1779346020	15730	15730	15730	15730	0
45	20230620	194500	1779346020	15730	15730	15730	15730	0
46	20230620	194400	1779346020	15730	15730	15730	15730	0
47	20230620	194300	1779346020	15730	15730	15730	15730	0
48	20230620	194200	1779346020	15730	15730	15730	15730	0
49	20230620	194100	1779346020	15730	15730	15730	15730	0
50	20230620	194000	1779346020	15730	15730	15730	15730	0
51	20230620	193900	1779346020	15730	15730	15730	15730	0
52	20230620	193800	1779346020	15730	15730	15730	15730	0
53	20230620	193700	1779346020	15730	15730	15730	15730	0
54	20230620	193600	1779346020	15730	15730	15730	15730	0
55	20230620	193500	1779346020	15730	15730	15730	15730	0
56	20230620	193400	1779346020	15730	15730	15730	15730	0
57	20230620	193300	1779346020	15730	15730	15730	15730	0
58	20230620	193200	1779346020	15730	15730	15730	15730	0
59	20230620	193100	1779346020	15730	15730	15730	15730	0
60	20230620	193000	1779346020	15730	15730	15730	15730	0
61	20230620	192900	1779346020	15730	15730	15730	15730	0
62	20230620	192800	1779346020	15730	15730	15730	15730	1404
63	20230620	192700	1779346020	15730	15730	15730	15730	0
64	20230620	192600	1779346020	15730	15730	15730	15730	0
65	20230620	192500	1779346020	15730	15730	15730	15730	0
66	20230620	192400	1779346020	15730	15730	15730	15730	0
67	20230620	192300	1779346020	15730	15730	15730	15730	0
68	20230620	192200	1779346020	15730	15730	15730	15730	0
69	20230620	192100	1779346020	15730	15730	15730	15730	0
70	20230620	192000	1779346020	15730	15730	15730	15730	0
71	20230620	191900	1779346020	15730	15730	15730	15730	0
72	20230620	191800	1779346020	15730	15730	15730	15730	0
73	20230620	191700	1779346020	15730	15730	15730	15730	0
74	20230620	191600	1779346020	15730	15730	15730	15730	0
75	20230620	191500	1779346020	15730	15730	15730	15730	0
76	20230620	191400	1779346020	15730	15730	15730	15730	0
77	20230620	191300	1779346020	15730	15730	15730	15730	0
78	20230620	191200	1779346020	15730	15730	15730	15730	0
79	20230620	191100	1779346020	15730	15730	15730	15730	0
80	20230620	191000	1779346020	15730	15730	15730	15730	0
81	20230620	190900	1779346020	15730	15730	15730	15730	0
82	20230620	190800	1779346020	15730	15730	15730	15730	0
83	20230620	190700	1779346020	15730	15730	15730	15730	0
84	20230620	190600	1779346020	15730	15730	15730	15730	0
85	20230620	190500	1779346020	15730	15730	15730	15730	0
86	20230620	190400	1779346020	15730	15730	15730	15730	0
87	20230620	190300	1779346020	15730	15730	15730	15730	0
88	20230620	190200	1779346020	15730	15730	15730	15730	0
89	20230620	190100	1779346020	15730	15730	15730	15730	0
90	20230620	190000	1779346020	15730	15730	15730	15730	0
91	20230620	185900	1779346020	15730	15730	15730	15730	0
92	20230620	185800	1779346020	15730	15730	15730	15730	1404
93	20230620	185700	1779346020	15730	15730	15730	15730	0
94	20230620	185600	1779346020	15730	15730	15730	15730	0
95	20230620	185500	1779346020	15730	15730	15730	15730	0
96	20230620	185400	1779346020	15730	15730	15730	15730	0
97	20230620	185300	1779346020	15730	15730	15730	15730	0
98	20230620	185200	1779346020	15730	15730	15730	15730	0
99	20230620	185100	1779346020	15730	15730	15730	15730	0
100	20230620	185000	1779346020	15730	15730	15730	15730	0
101	20230620	184900	1779346020	15730	15730	15730	15730	0
102	20230620	184800	1779346020	15730	15730	15730	15730	0
103	20230620	184700	1779346020	15730	15730	15730	15730	0
104	20230620	184600	1779346020	15730	15730	15730	15730	0
105	20230620	184500	1779346020	15730	15730	15730	15730	0
106	20230620	184400	1779346020	15730	15730	15730	15730	0
107	20230620	184300	1779346020	15730	15730	15730	15730	0
108	20230620	184200	1779346020	15730	15730	15730	15730	0
109	20230620	184100	1779346020	15730	15730	15730	15730	0
110	20230620	184000	1779346020	15730	15730	15730	15730	0
111	20230620	183900	1779346020	15730	15730	15730	15730	0
112	20230620	183800	1779346020	15730	15730	15730	15730	0
113	20230620	183700	1779346020	15730	15730	15730	15730	0
114	20230620	183600	1779346020	15730	15730	15730	15730	0
115	20230620	183500	1779346020	15730	15730	15730	15730	0
116	20230620	183400	1779346020	15730	15730	15730	15730	0
117	20230620	183300	1779346020	15730	15730	15730	15730	0
118	20230620	183200	1779346020	15730	15730	15730	15730	0
119	20230620	183100	1779346020	15730	15730	15730	15730	0
120	20230620	183000	1779346020	15730	15730	15730	15730	0
121	20230620	182900	1779346020	15730	15730	15730	15730	0
122	20230620	182800	1779346020	15730	15730	15730	15730	1404
123	20230620	182700	1779346020	15730	15730	15730	15730	0
124	20230620	182600	1779346020	15730	15730	15730	15730	0
125	20230620	182500	1779346020	15730	15730	15730	15730	0
126	20230620	182400	1779346020	15730	15730	15730	15730	0
127	20230620	182300	1779346020	15730	15730	15730	15730	0
128	20230620	182200	1779346020	15730	15730	15730	15730	0
129	20230620	182100	1779346020	15730	15730	15730	15730	0
130	20230620	182000	1779346020	15730	15730	15730	15730	0
131	20230620	181900	1779346020	15730	15730	15730	15730	0
132	20230620	181800	1779346020	15730	15730	15730	15730	0
133	20230620	181700	1779346020	15730	15730	15730	15730	0
134	20230620	181600	1779346020	15730	15730	15730	15730	0
135	20230620	181500	1779346020	15730	15730	15730	15730	0
136	20230620	181400	1779346020	15730	15730	15730	15730	0
137	20230620	181300	1779346020	15730	15730	15730	15730	0
138	20230620	181200	1779346020	15730	15730	15730	15730	0
139	20230620	181100	1779346020	15730	15730	15730	15730	0
140	20230620	181000	1779346020	15730	15730	15730	15730	0
141	20230620	180900	1779346020	15730	15730	15730	15730	0
142	20230620	180800	1779346020	15730	15730	15730	15730	0
143	20230620	180700	1779346020	15730	15730	15730	15730	0
144	20230620	180600	1779346020	15730	15730	15730	15730	0
145	20230620	180500	1779346020	15730	15730	15730	15730	0
146	20230620	180400	1779346020	15730	15730	15730	15730	0
147	20230620	180300	1779346020	15730	15730	15730	15730	0
148	20230620	180200	1779346020	15730	15730	15730	15730	0
149	20230620	180100	1779346020	15730	15730	15730	15730	0
150	20230620	180000	1779346020	15730	15730	15730	15730	0
151	20230620	175900	1779346020	15730	15730	15730	15730	0
152	20230620	175800	1779346020	15730	15730	15730	15730	1404
153	20230620	175700	1779346020	15730	15730	15730	15730	0
154	20230620	175600	1779346020	15730	15730	15730	15730	0
155	20230620	175500	1779346020	15730	15730	15730	15730	0
156	20230620	175400	1779346020	15730	15730	15730	15730	0
157	20230620	175300	1779346020	15730	15730	15730	15730	0
158	20230620	175200	1779346020	15730	15730	15730	15730	0
159	20230620	175100	1779346020	15730	15730	15730	15730	0
160	20230620	175000	1779346020	15730	15730	15730	15730	0
161	20230620	174900	1779346020	15730	15730	15730	15730	0
162	20230620	174800	1779346020	15730	15730	15730	15730	0
163	20230620	174700	1779346020	15730	15730	15730	15730	0
164	20230620	174600	1779346020	15730	15730	15730	15730	0
165	20230620	174500	1779346020	15730	15730	15730	15730	0
166	20230620	174400	1779346020	15730	15730	15730	15730	0
167	20230620	174300	1779346020	15730	15730	15730	15730	0
168	20230620	174200	1779346020	15730	15730	15730	15730	0
169	20230620	174100	1779346020	15730	15730	15730	15730	0
170	20230620	174000	1779346020	15730	15730	15730	15730	0
171	20230620	173900	1779346020	15730	15730	15730	15730	0
172	20230620	173800	1779346020	15730	15730	15730	15730	0
173	20230620	173700	1779346020	15730	15730	15730	15730	0
174	20230620	173600	1779346020	15730	15730	15730	15730	0
175	20230620	173500	1779346020	15730	15730	15730	15730	0
176	20230620	173400	1779346020	15730	15730	15730	15730	0
177	20230620	173300	1779346020	15730	15730	15730	15730	0
178	20230620	173200	1779346020	15730	15730	15730	15730	0
179	20230620	173100	1779346020	15730	15730	15730	15730	0
180	20230620	173000	1779346020	15730	15730	15730	15730	0
181	20230620	172900	1779346020	15730	15730	15730	15730	0
182	20230620	172800	1779346020	15730	15730	15730	15730	1404
183	20230620	172700	1779346020	15730	15730	15730	15730	0
184	20230620	172600	1779346020	15730	15730	15730	15730	0
185	20230620	172500	1779346020	15730	15730	15730	15730	0
186	20230620	172400	1779346020	15730	15730	15730	15730	0
187	20230620	172300	1779346020	15730	15730	15730	15730	0
188	20230620	172200	1779346020	15730	15730	15730	15730	0
189	20230620	172100	1779346020	15730	15730	15730	15730	0
190	20230620	172000	1779346020	15730	15730	15730	15730	0
191	20230620	171900	1779346020	15730	15730	15730	15730	0
192	20230620	171800	1779346020	15730	15730	15730	15730	0
193	20230620	171700	1779346020	15730	15730	15730	15730	0
194	20230620	171600	1779346020	15730	15730	15730	15730	0
195	20230620	171500	1779346020	15730	15730	15730	15730	0
196	20230620	171400	1779346020	15730	15730	15730	15730	0
197	20230620	171300	1779346020	15730	15730	15730	15730	0
198	20230620	171200	1779346020	15730	15730	15730	15730	0
199	20230620	171100	1779346020	15730	15730	15730	15730	0
200	20230620	171000	1779346020	15730	15730	15730	15730	0
201	20230620	170900	1779346020	15730	15730	15730	15730	0
202	20230620	170800	1779346020	15730	15730	15730	15730	0
203	20230620	170700	1779346020	15730	15730	15730	15730	0
204	20230620	170600	1779346020	15730	15730	15730	15730	0
205	20230620	170500	1779346020	15730	15730	15730	15730	0
206	20230620	170400	1779346020	15730	15730	15730	15730	0
207	20230620	170300	1779346020	15730	15730	15730	15730	0
208	20230620	170200	1779346020	15730	15730	15730	15730	0
209	20230620	170100	1779346020	15730	15730	15730	15730	0
210	20230620	170000	1779346020	15730	15730	15730	15730	0
211	20230620	165900	1779346020	15730	15730	15730	15730	0
212	20230620	165800	1779346020	15730	15730	15730	15730	1404
213	20230620	165700	1779346020	15730	15730	15730	15730	0
214	20230620	165600	1779346020	15730	15730	15730	15730	0
215	20230620	165500	1779346020	15730	15730	15730	15730	0
216	20230620	165400	1779346020	15730	15730	15730	15730	0
217	20230620	165300	1779346020	15730	15730	15730	15730	0
218	20230620	165200	1779346020	15730	15730	15730	15730	0
219	20230620	165100	1779346020	15730	15730	15730	15730	0
220	20230620	165000	1779346020	15730	15730	15730	15730	0
221	20230620	164900	1779346020	15730	15730	15730	15730	0
222	20230620	164800	1779346020	15730	15730	15730	15730	0
223	20230620	164700	1779346020	15730	15730	15730	15730	0
224	20230620	164600	1779346020	15730	15730	15730	15730	0
225	20230620	164500	1779346020	15730	15730	15730	15730	0
226	20230620	164400	1779346020	15730	15730	15730	15730	0
227	20230620	164300	1779346020	15730	15730	15730	15730	0
228	20230620	164200	1779346020	15730	15730	15730	15730	0
229	20230620	164100	1779346020	15730	15730	15730	15730	0
230	20230620	164000	1779346020	15730	15730	15730	15730	0
231	20230620	163900	1779346020	15730	15730	15730	15730	0
232	20230620	163800	1779346020	15730	15730	15730	15730	0
233	20230620	163700	1779346020	15730	15730	15730	15730	0
234	20230620	163600	1779346020	15730	15730	15730	15730	0
235	20230620	163500	1779346020	15730	15730	15730	15730	0
236	20230620	163400	1779346020	15730	15730	15730	15730	0
237	20230620	163300	1779346020	15730	15730	15730	15730	0
238	20230620	163200	1779346020	15730	15730	15730	15730	0
239	20230620	163100	1779346020	15730	15730	15730	15730	0
240	20230620	163000	1779346020	15730	15730	15730	15730	0
241	20230620	162900	1779346020	15730	15730	15730	15730	0
242	20230620	162800	1779346020	15730	15730	15730	15730	1404
243	20230620	162700	1779346020	15730	15730	15730	15730	0
244	20230620	162600	1779346020	15730	15730	15730	15730	0
245	20230620	162500	1779346020	15730	15730	15730	15730	0
246	20230620	162400	1779346020	15730	15730	15730	15730	0
247	20230620	162300	1779346020	15730	15730	15730	15730	0
248	20230620	162200	1779346020	15730	15730	15730	15730	0
249	20230620	162100	1779346020	15730	15730	15730	15730	0
250	20230620	162000	1779346020	15730	15730	15730	15730	0
251	20230620	161900	1779346020	15730	15730	15730	15730	0
252	20230620	161800	1779346020	15730	15730	15730	15730	0
253	20230620	161700	1779346020	15730	15730	15730	15730	0
254	20230620	161600	1779346020	15730	15730	15730	15730	0
255	20230620	161500	1779346020	15730	15730	15730	15730	0
256	20230620	161400	1779346020	15730	15730	15730	15730	0
257	20230620	161300	1779346020	15730	15730	15730	15730	0
258	20230620	161200	1779346020	15730	15730	15730	15730	0
259	20230620	161100	1779346020	15730	15730	15730	15730	0
260	20230620	161000	1779346020	15730	15730	15730	15730	0
261	20230620	160900	1779346020	15730	15730	15730	15730	0
262	20230620	160800	1779346020	15730	15730	15730	15730	0
263	20230620	160700	1779346020	15730	15730	15730	15730	0
264	20230620	160600	1779346020	15730	15730	15730	15730	0
265	20230620	160500	1779346020	15730	15730	15730	15730	0
266	20230620	160400	1779346020	15730	15730	15730	15730	0
267	20230620	160300	1779346020	15730	15730	15730	15730	0
268	20230620	160200	1779346020	15730	15730	15730	15730	0
269	20230620	160100	1779346020	15730	15730	15730	15730	0
270	20230620	160000	1779346020	15730	15730	15730	15730	0
271	20230620	155900	1779346020	15730	15730	15730	15730	0
272	20230620	155800	1779346020	15730	15730	15730	15730	1404
273	20230620	155700	1779346020	15730	15730	15730	15730	0
274	20230620	155600	1779346020	15730	15730	15730	15730	0
275	20230620	155500	1779346020	15730	15730	15730	15730	0
276	20230620	155400	1779346020	15730	15730	15730	15730	0
277	20230620	155300	1779346020	15730	15730	15730	15730	0
278	20230620	155200	1779346020	15730	15730	15730	15730	0
279	20230620	155100	1779346020	15730	15730	15730	15730	0
280	20230620	155000	1779346020	15730	15730	15730	15730	0
281	20230620	154900	1779346020	15730	15730	15730	15730	0
282	20230620	154800	1779346020	15730	15730	15730	15730	0
283	20230620	154700	1779346020	15730	15730	15730	15730	0
284	20230620	154600	1779346020	15730	15730	15730	15730	0
285	20230620	154500	1779346020	15730	15730	15730	15730	0
286	20230620	154400	1779346020	15730	15730	15730	15730	0
287	20230620	154300	1779346020	15730	15730	15730	15730	0
288	20230620	154200	1779346020	15730	15730	15730	15730	0
289	20230620	154100	1779346020	15730	15730	15730	15730	0
290	20230620	154000	1779346020	15730	15730	15730	15730	0
291	20230620	153900	1779346020	15730	15730	15730	15730	0
292	20230620	153800	1779346020	15730	15730	15730	15730	0
293	20230620	153700	1779346020	15730	15730	15730	15730	0
294	20230620	153600	1779346020	15730	15730	15730	15730	0
295	20230620	153500	1779346020	15730	15730	15730	15730	0
296	20230620	153400	1779346020	15730	15730	15730	15730	0
297	20230620	153300	1779346020	15730	15730	15730	15730	0
298	20230620	153200	1779346020	15730	15730	15730	15730	0
299	20230620	153100	1779346020	15730	15730	15730	15730	0
300	20230620	153000	1779346020	15730	15730	15730	15730	1404
301	20230620	152900	1757261100	15850	15850	15850	15850	0
302	20230620	152800	1757261100	15850	15850	15850	15850	0
303	20230620	152700	1757261100	15850	15850	15850	15850	0
304	20230620	152600	1757261100	15850	15850	15850	15850	0
305	20230620	152500	1757261100	15850	15850	15850	15850	0
306	20230620	152400	1757261100	15850	15850	15850	15850	0
307	20230620	152300	1757261100	15850	15850	15850	15850	0
308	20230620	152200	1757261100	15850	15850	15850	15850	0
309	20230620	152100	1757261100	15850	15850	15850	15850	0
310	20230620	152000	1757261100	15850	15850	15850	15850	0
311	20230620	151900	1757261100	15850	15800	15850	15800	208
312	20230620	151800	1753971900	15860	15860	15860	15860	17
313	20230620	151700	1753702280	15870	15790	15870	15790	470
314	20230620	151600	1746273020	15820	15820	15820	15820	1
315	20230620	151500	1746257200	15820	15790	15820	15790	3
316	20230620	151400	1746209770	15820	15820	15820	15820	0
317	20230620	151300	1746209770	15820	15820	15820	15820	1
318	20230620	151200	1746193950	15790	15790	15790	15780	131
319	20230620	151100	1744125750	15790	15790	15820	15790	623
320	20230620	151000	1734288290	15790	15790	15790	15790	15
321	20230620	150900	1734051440	15750	15750	15750	15750	97
322	20230620	150800	1732523690	15830	15780	15830	15780	6
323	20230620	150700	1732428960	15730	15820	15830	15720	333
324	20230620	150600	1727173710	15810	15810	15810	15810	107
325	20230620	150500	1725482040	15820	15820	15820	15820	0
326	20230620	150400	1725482040	15820	15810	15820	15810	142
327	20230620	150300	1723237000	15810	15800	15810	15800	52
328	20230620	150200	1722415380	15810	15800	15810	15800	29
329	20230620	150100	1721956990	15810	15820	15820	15800	137
330	20230620	150000	1719792100	15810	15820	15820	15810	277
331	20230620	145900	1715412460	15830	15830	15830	15830	1
332	20230620	145800	1715396630	15870	15870	15870	15870	0
333	20230620	145700	1715396630	15870	15870	15870	15870	1
334	20230620	145600	1715380760	15830	15830	15830	15830	200
335	20230620	145500	1712214760	15870	15870	15870	15870	0
336	20230620	145400	1712214760	15870	15870	15870	15870	0
337	20230620	145300	1712214760	15870	15860	15870	15830	239
338	20230620	145200	1708430240	15830	15850	15870	15830	902
339	20230620	145100	1694124630	15860	15860	15860	15860	0
340	20230620	145000	1694124630	15860	15860	15860	15860	0
341	20230620	144900	1694124630	15860	15860	15860	15860	0
342	20230620	144800	1694124630	15860	15820	15860	15820	40
343	20230620	144700	1693490620	15820	15820	15820	15820	9
344	20230620	144600	1693348240	15870	15860	15870	15820	99
345	20230620	144500	1691781630	15820	15830	15830	15820	98
346	20230620	144400	1690230310	15830	15830	15830	15830	4
347	20230620	144300	1690166990	15870	15860	15870	15860	6
348	20230620	144200	1690071810	15870	15860	15870	15860	114
349	20230620	144100	1688263740	15860	15860	15860	15860	13
350	20230620	144000	1688057560	15860	15860	15860	15860	1
351	20230620	143900	1688041700	15860	15850	15860	15850	3
352	20230620	143800	1687994130	15860	15810	15860	15770	31
353	20230620	143700	1687503040	15860	15810	15860	15810	8
354	20230620	143600	1687376410	15860	15780	15860	15780	1012
355	20230620	143500	1671368420	15780	15760	15780	15760	80
356	20230620	143400	1670107560	15760	15760	15760	15760	20
357	20230620	143300	1669792360	15760	15760	15760	15760	0
358	20230620	143200	1669792360	15760	15760	15760	15760	30
359	20230620	143100	1669319560	15760	15760	15760	15730	23
360	20230620	143000	1668957350	15760	15760	15760	15760	1
361	20230620	142900	1668941590	15720	15720	15720	15720	385
362	20230620	142800	1662889390	15760	15750	15760	15750	152
363	20230620	142700	1660495370	15750	15750	15750	15750	0
364	20230620	142600	1660495370	15750	15740	15760	15710	2418
365	20230620	142500	1622502270	15740	15760	15760	15700	1626
366	20230620	142400	1596937140	15760	15760	15760	15760	378
367	20230620	142300	1590979860	15760	15760	15760	15760	0
368	20230620	142200	1590979860	15760	15760	15760	15760	2
369	20230620	142100	1590948340	15790	15790	15790	15790	0
370	20230620	142000	1590948340	15790	15770	15790	15770	38
371	20230620	141900	1590349040	15790	15770	15790	15770	34
372	20230620	141800	1589812820	15790	15790	15790	15790	0
373	20230620	141700	1589812820	15790	15770	15790	15770	65
374	20230620	141600	1588786490	15790	15790	15790	15790	0
375	20230620	141500	1588786490	15790	15780	15800	15780	4
376	20230620	141400	1588723320	15810	15810	15810	15810	1
377	20230620	141300	1588707510	15810	15810	15810	15810	30
378	20230620	141200	1588233210	15810	15770	15810	15770	3
379	20230620	141100	1588185820	15810	15770	15810	15770	33
380	20230620	141000	1587665330	15810	15810	15810	15810	1
381	20230620	140900	1587649520	15810	15770	15810	15770	17
382	20230620	140800	1587381350	15840	15840	15840	15840	1
383	20230620	140700	1587365510	15770	15840	15840	15770	672
384	20230620	140600	1576767930	15830	15800	15830	15770	31
385	20230620	140500	1576278100	15770	15780	15780	15770	9
386	20230620	140400	1576136160	15770	15770	15770	15770	0
387	20230620	140300	1576136160	15770	15770	15770	15770	24
388	20230620	140200	1575757680	15770	15770	15770	15770	0
389	20230620	140100	1575757680	15770	15770	15770	15770	1
390	20230620	140000	1575741910	15760	15750	15760	15750	408
391	20230620	135900	1569315000	15750	15760	15760	15750	6
392	20230620	135800	1569220490	15760	15760	15760	15760	10
393	20230620	135700	1569062890	15760	15760	15760	15740	44
394	20230620	135600	1568370250	15740	15750	15750	15740	200
395	20230620	135500	1565221760	15760	15760	15760	15760	14
396	20230620	135400	1565001120	15760	15760	15760	15760	143
397	20230620	135300	1562747440	15740	15740	15740	15740	0
398	20230620	135200	1562747440	15740	15750	15750	15740	71
399	20230620	135100	1561629630	15760	15750	15760	15750	14
400	20230620	135000	1561409120	15750	15750	15750	15750	20
401	20230620	134900	1561094120	15760	15760	15760	15760	10
402	20230620	134800	1560936520	15760	15760	15760	15760	250
403	20230620	134700	1556996520	15770	15770	15770	15770	230
404	20230620	134600	1553369420	15840	15840	15840	15840	0
405	20230620	134500	1553369420	15840	15750	15840	15700	1002
406	20230620	134400	1537624210	15840	15760	15840	15760	171
407	20230620	134300	1534925590	15810	15810	15810	15810	0
408	20230620	134200	1534925590	15810	15750	15810	15750	348
409	20230620	134100	1529444240	15790	15750	15790	15720	305
410	20230620	134000	1524648580	15790	15790	15790	15790	260
411	20230620	133900	1520543180	15800	15800	15800	15800	0
412	20230620	133800	1520543180	15800	15790	15800	15790	77
413	20230620	133700	1519327330	15810	15810	15810	15810	0
414	20230620	133600	1519327330	15810	15800	15810	15800	17
415	20230620	133500	1519058710	15810	15810	15810	15810	0
416	20230620	133400	1519058710	15810	15810	15810	15810	0
417	20230620	133300	1519058710	15810	15800	15810	15800	317
418	20230620	133200	1514050100	15810	15810	15810	15810	2
419	20230620	133100	1514018480	15800	15790	15800	15790	407
420	20230620	133000	1507589530	15800	15800	15800	15800	0
421	20230620	132900	1507589530	15800	15800	15800	15800	0
422	20230620	132800	1507589530	15800	15800	15800	15800	14
423	20230620	132700	1507368330	15800	15800	15800	15800	0
424	20230620	132600	1507368330	15800	15740	15800	15740	4
425	20230620	132500	1507305260	15740	15760	15760	15740	522
426	20230620	132400	1499083080	15700	15780	15780	15700	2000
427	20230620	132300	1467654910	15790	15790	15790	15790	41
428	20230620	132200	1467007520	15790	15790	15790	15790	33
429	20230620	132100	1466486450	15790	15800	15800	15790	181
430	20230620	132000	1463626950	15800	15800	15800	15800	0
431	20230620	131900	1463626950	15800	15800	15800	15800	1
432	20230620	131800	1463611150	15810	15810	15810	15810	290
433	20230620	131700	1459026250	15810	15810	15810	15810	4
434	20230620	131600	1458963010	15820	15820	15820	15820	6
435	20230620	131500	1458868090	15820	15820	15820	15820	0
436	20230620	131400	1458868090	15820	15830	15830	15820	104
437	20230620	131300	1457222110	15840	15840	15840	15840	0
438	20230620	131200	1457222110	15840	15840	15840	15840	0
439	20230620	131100	1457222110	15840	15840	15840	15840	0
440	20230620	131000	1457222110	15840	15840	15840	15840	176
441	20230620	130900	1454434270	15840	15840	15840	15840	0
442	20230620	130800	1454434270	15840	15840	15840	15840	0
443	20230620	130700	1454434270	15840	15840	15840	15840	22
444	20230620	130600	1454085790	15840	15840	15840	15840	0
445	20230620	130500	1454085790	15840	15790	15840	15790	974
446	20230620	130400	1438693290	15830	15800	15830	15800	816
447	20230620	130300	1425784740	15800	15780	15800	15780	840
448	20230620	130200	1412517490	15780	15780	15780	15780	63
449	20230620	130100	1411523350	15780	15780	15780	15780	35
450	20230620	130000	1410971050	15750	15750	15750	15750	96
451	20230620	125900	1409459050	15740	15740	15740	15740	560
452	20230620	125800	1400644650	15750	15750	15750	15750	1
453	20230620	125700	1400628900	15750	15750	15750	15750	0
454	20230620	125600	1400628900	15750	15750	15750	15750	10
455	20230620	125500	1400471400	15760	15770	15770	15760	85
456	20230620	125400	1399131600	15770	15770	15770	15770	0
457	20230620	125300	1399131600	15770	15760	15770	15760	2
458	20230620	125200	1399100070	15780	15780	15780	15780	0
459	20230620	125100	1399100070	15780	15780	15780	15780	0
460	20230620	125000	1399100070	15780	15780	15780	15780	0
461	20230620	124900	1399100070	15780	15780	15780	15780	0
462	20230620	124800	1399100070	15780	15780	15780	15780	2
463	20230620	124700	1399068510	15760	15750	15790	15750	161
464	20230620	124600	1396532080	15760	15760	15760	15760	245
465	20230620	124500	1392670880	15780	15780	15780	15780	5
466	20230620	124400	1392591980	15730	15730	15730	15730	68
467	20230620	124300	1391522340	15790	15790	15790	15790	0
468	20230620	124200	1391522340	15790	15790	15790	15790	0
469	20230620	124100	1391522340	15790	15790	15790	15790	1
470	20230620	124000	1391506550	15790	15760	15800	15740	52
471	20230620	123900	1390686990	15760	15760	15760	15760	2
472	20230620	123800	1390655470	15750	15750	15750	15750	317
473	20230620	123700	1385662720	15700	15750	15750	15700	541
474	20230620	123600	1377163130	15720	15750	15750	15720	77
475	20230620	123500	1375950540	15760	15760	15760	15760	33
476	20230620	123400	1375430460	15760	15760	15760	15760	0
477	20230620	123300	1375430460	15760	15770	15770	15750	336
478	20230620	123200	1370136390	15770	15770	15770	15770	0
479	20230620	123100	1370136390	15770	15770	15770	15770	46
480	20230620	123000	1369410970	15780	15770	15780	15770	48
481	20230620	122900	1368653990	15780	15780	15780	15780	100
482	20230620	122800	1367075990	15790	15790	15790	15790	0
483	20230620	122700	1367075990	15790	15790	15790	15790	0
484	20230620	122600	1367075990	15790	15790	15790	15790	0
485	20230620	122500	1367075990	15790	15780	15800	15780	103
486	20230620	122400	1365450600	15800	15800	15800	15800	0
487	20230620	122300	1365450600	15800	15780	15800	15780	133
488	20230620	122200	1363351610	15780	15780	15780	15780	20
489	20230620	122100	1363036010	15780	15780	15780	15780	78
490	20230620	122000	1361805170	15790	15790	15790	15790	0
491	20230620	121900	1361805170	15790	15790	15790	15790	153
492	20230620	121800	1359389300	15790	15810	15810	15790	161
493	20230620	121700	1356844470	15820	15820	15820	15820	0
494	20230620	121600	1356844470	15820	15810	15820	15810	128
495	20230620	121500	1354819630	15810	15810	15810	15810	186
496	20230620	121400	1351878970	15810	15800	15810	15790	302
497	20230620	121300	1347108640	15800	15800	15800	15800	0
498	20230620	121200	1347108640	15800	15780	15800	15780	469
499	20230620	121100	1339701780	15780	15710	15780	15710	2339
500	20230620	121000	1302890020	15710	15700	15710	15700	170
501	20230620	120900	1300221000	15710	15710	15710	15710	0
502	20230620	120800	1300221000	15710	15700	15710	15700	58
503	20230620	120700	1299309900	15700	15700	15700	15700	20
504	20230620	120600	1298995900	15700	15700	15700	15700	160
505	20230620	120500	1296483900	15690	15690	15690	15690	0
506	20230620	120400	1296483900	15690	15690	15690	15690	0
507	20230620	120300	1296483900	15690	15710	15710	15690	913
508	20230620	120200	1282158550	15700	15690	15700	15690	197
509	20230620	120100	1279065790	15690	15690	15690	15690	0
510	20230620	120000	1279065790	15690	15690	15690	15690	201
511	20230620	115900	1275912100	15720	15720	15720	15720	0
512	20230620	115800	1275912100	15720	15720	15720	15720	0
513	20230620	115700	1275912100	15720	15720	15720	15720	0
514	20230620	115600	1275912100	15720	15690	15720	15690	36
515	20230620	115500	1275346240	15680	15680	15680	15680	172
516	20230620	115400	1272649280	15720	15690	15720	15620	738
517	20230620	115300	1261101500	15690	15690	15690	15690	103
518	20230620	115200	1259485430	15690	15700	15700	15650	434
519	20230620	115100	1252684720	15690	15690	15690	15690	140
520	20230620	115000	1250488120	15690	15690	15690	15690	56
521	20230620	114900	1249609480	15690	15720	15720	15690	302
522	20230620	114800	1244866320	15720	15720	15720	15720	6
523	20230620	114700	1244772000	15720	15730	15730	15720	419
524	20230620	114600	1238183080	15730	15730	15730	15730	0
525	20230620	114500	1238183080	15730	15730	15730	15730	10
526	20230620	114400	1238025780	15730	15730	15730	15730	30
527	20230620	114300	1237553880	15740	15730	15740	15700	6803
528	20230620	114200	1130737720	15740	15740	15740	15740	0
529	20230620	114100	1130737720	15740	15730	15740	15730	201
530	20230620	114000	1127575980	15740	15740	15740	15740	143
531	20230620	113900	1125325160	15750	15750	15750	15750	126
532	20230620	113800	1123340660	15750	15750	15750	15750	263
533	20230620	113700	1119198410	15760	15760	15760	15760	0
534	20230620	113600	1119198410	15760	15760	15760	15760	182
535	20230620	113500	1116330090	15770	15760	15770	15760	33
536	20230620	113400	1115809990	15760	15740	15760	15740	163
537	20230620	113300	1113241450	15740	15740	15740	15740	109
538	20230620	113200	1111525790	15740	15750	15750	15740	175
539	20230620	113100	1108770290	15750	15750	15750	15750	20
540	20230620	113000	1108455290	15750	15750	15750	15750	0
541	20230620	112900	1108455290	15750	15750	15750	15750	132
542	20230620	112800	1106376290	15760	15760	15760	15760	0
543	20230620	112700	1106376290	15760	15760	15760	15760	0
544	20230620	112600	1106376290	15760	15760	15760	15760	0
545	20230620	112500	1106376290	15760	15760	15760	15760	129
546	20230620	112400	1104343250	15750	15750	15750	15750	10
547	20230620	112300	1104185750	15750	15750	15750	15750	6
548	20230620	112200	1104091250	15770	15770	15770	15770	0
549	20230620	112100	1104091250	15770	15760	15770	15760	156
550	20230620	112000	1101631330	15780	15780	15780	15780	1
551	20230620	111900	1101615550	15740	15740	15740	15740	200
552	20230620	111800	1098467550	15740	15740	15740	15740	503
553	20230620	111700	1090550330	15740	15740	15740	15740	1
554	20230620	111600	1090534590	15800	15720	15800	15700	2030
555	20230620	111500	1058651160	15710	15710	15720	15710	160
556	20230620	111400	1056137310	15710	15730	15730	15710	4381
557	20230620	111300	987285790	15730	15740	15740	15730	300
558	20230620	111200	982566730	15740	15740	15740	15740	1008
559	20230620	111100	966700810	15740	15740	15740	15740	202
560	20230620	111000	963521330	15780	15780	15780	15780	145
561	20230620	110900	961233230	15760	15760	15760	15760	27
562	20230620	110800	960807710	15760	15800	15800	15720	2804
563	20230620	110700	916680390	15800	15780	15800	15750	3099
564	20230620	110600	867843560	15800	15810	15810	15800	150
565	20230620	110500	865473060	15820	15820	15820	15820	260
566	20230620	110400	861359860	15820	15820	15820	15820	31
567	20230620	110300	860869440	15780	15820	15820	15780	2018
568	20230620	110200	829006040	15810	15840	15840	15810	1000
569	20230620	110100	813181970	15840	15840	15840	15840	50
570	20230620	110000	812389970	15860	15860	15860	15860	0
571	20230620	105900	812389970	15860	15860	15860	15860	0
572	20230620	105800	812389970	15860	15860	15860	15860	30
573	20230620	105700	811914170	15840	15840	15840	15840	8
574	20230620	105600	811787450	15840	15840	15840	15840	15
575	20230620	105500	811549850	15830	15830	15830	15830	0
576	20230620	105400	811549850	15830	15830	15830	15830	0
577	20230620	105300	811549850	15830	15830	15830	15830	2
578	20230620	105200	811518190	15830	15820	15830	15820	10
579	20230620	105100	811359960	15820	15820	15820	15820	134
580	20230620	105000	809240080	15830	15830	15830	15830	107
581	20230620	104900	807546270	15830	15830	15830	15830	250
582	20230620	104800	803588770	15830	15830	15830	15830	0
583	20230620	104700	803588770	15830	15830	15830	15830	278
584	20230620	104600	799188030	15830	15840	15840	15830	5
585	20230620	104500	799108850	15840	15840	15840	15840	12
586	20230620	104400	798918770	15830	15830	15830	15830	10
587	20230620	104300	798760470	15830	15840	15840	15830	217
588	20230620	104200	795324360	15840	15840	15840	15840	1
589	20230620	104100	795308520	15840	15840	15840	15840	35
590	20230620	104000	794754120	15840	15860	15860	15840	103
591	20230620	103900	793122000	15860	15860	15860	15860	0
592	20230620	103800	793122000	15860	15860	15860	15860	0
593	20230620	103700	793122000	15860	15860	15860	15860	0
594	20230620	103600	793122000	15860	15860	15860	15860	1
595	20230620	103500	793106140	15830	15830	15830	15830	0
596	20230620	103400	793106140	15830	15830	15830	15830	201
597	20230620	103300	789924310	15830	15870	15870	15830	44
598	20230620	103200	789227090	15870	15870	15870	15870	364
599	20230620	103100	783450410	15870	15870	15870	15870	88
600	20230620	103000	782053850	15870	15870	15870	15870	8
601	20230620	102900	781926890	15880	15930	15930	15880	72
602	20230620	102800	780782790	16000	15890	16000	15890	150
603	20230620	102700	778391510	15850	15820	15850	15820	161
604	20230620	102600	775840590	15820	15840	15840	15820	6
605	20230620	102500	775745630	15820	15840	15840	15820	141
606	20230620	102400	773512990	15820	15820	15820	15820	0
607	20230620	102300	773512990	15820	15800	15820	15800	10
608	20230620	102200	773354830	15820	15800	15820	15800	358
609	20230620	102100	767691430	15800	15800	15800	15800	0
610	20230620	102000	767691430	15800	15780	15840	15780	191
611	20230620	101900	764673630	15780	15750	15780	15710	2492
612	20230620	101800	725446610	15760	15750	15760	15750	884
613	20230620	101700	711523510	15750	15760	15770	15750	1607
614	20230620	101600	686203310	15770	15770	15770	15770	245
615	20230620	101500	682339660	15780	15790	15790	15780	80
616	20230620	101400	681076720	15790	15790	15790	15790	217
617	20230620	101300	677650290	15790	15800	15800	15790	20
618	20230620	101200	677334330	15800	15820	15820	15780	2583
619	20230620	101100	636517720	15820	15820	15830	15810	496
620	20230620	101000	628672350	15830	15830	15830	15830	0
621	20230620	100900	628672350	15830	15840	15840	15830	1280
622	20230620	100800	608409750	15850	15850	15860	15850	35
623	20230620	100700	607854990	15850	15880	15880	15850	84
624	20230620	100600	606521820	15890	15920	15920	15890	180
625	20230620	100500	603659210	15960	15960	15960	15960	0
626	20230620	100400	603659210	15960	15960	15960	15920	21
627	20230620	100300	603324090	16020	16020	16020	16020	0
628	20230620	100200	603324090	16020	16020	16020	16020	0
629	20230620	100100	603324090	16020	16020	16020	16020	0
630	20230620	100000	603324090	16020	16020	16020	16020	0
631	20230620	095900	603324090	16020	15930	16020	15920	1629
632	20230620	095800	577353300	15940	15940	15940	15940	20
633	20230620	095700	577034500	15960	15960	15960	15960	0
634	20230620	095600	577034500	15960	15960	15980	15960	46
635	20230620	095500	576300100	15980	15980	16000	15970	47
636	20230620	095400	575549100	16020	16000	16020	15970	114
637	20230620	095300	573725920	16000	16000	16020	16000	336
638	20230620	095200	568349700	16000	15910	16000	15910	1243
639	20230620	095100	548552020	15910	15860	15910	15820	825
640	20230620	095000	535444860	15860	15870	15920	15800	1334
641	20230620	094900	514308010	15790	15820	15890	15790	1810
642	20230620	094800	485707130	15820	15920	15920	15820	1053
643	20230620	094700	469033330	15850	15930	15930	15850	998
644	20230620	094600	453204470	15890	15890	15890	15890	20
645	20230620	094500	452886670	15940	15860	15940	15860	278
646	20230620	094400	448467820	15860	15900	15900	15850	367
647	20230620	094300	442647870	15930	15830	15940	15830	437
648	20230620	094200	435703420	15890	15900	15900	15840	1472
649	20230620	094100	412372730	15900	15920	15950	15900	1071
650	20230620	094000	395337940	15910	15960	15960	15910	119
651	20230620	093900	393443400	15920	15960	15960	15920	1322
652	20230620	093800	372375270	16040	16020	16040	15970	46
653	20230620	093700	371640400	16060	15970	16060	15970	135
654	20230620	093600	369482870	16070	16070	16070	16070	0
655	20230620	093500	369482870	16070	16000	16070	15950	2953
656	20230620	093400	322300470	16080	16080	16080	16080	0
657	20230620	093300	322300470	16080	16020	16080	15990	197
658	20230620	093200	319148750	16020	16080	16080	16020	21
659	20230620	093100	318811190	16080	16050	16080	16050	55
660	20230620	093000	317927710	16060	16060	16060	16060	0
661	20230620	092900	317927710	16060	16000	16060	15990	1066
662	20230620	092800	300853720	16000	16000	16000	16000	23
663	20230620	092700	300485720	16060	16060	16060	16060	3
664	20230620	092600	300437540	16060	15980	16060	15980	76
665	20230620	092500	299218420	15980	15920	15980	15920	869
666	20230620	092400	285382020	15920	15950	15980	15910	817
667	20230620	092300	272365830	15950	15970	15980	15950	1684
668	20230620	092200	245472420	15980	15970	16000	15970	213
669	20230620	092100	242070640	15970	16000	16000	15970	353
670	20230620	092000	236426900	16000	16040	16060	16000	89
671	20230620	091900	235002080	16060	16060	16060	16060	0
672	20230620	091800	235002080	16060	16040	16070	16000	244
673	20230620	091700	231096660	16080	16070	16080	16070	78
674	20230620	091600	229843180	16080	16040	16080	15970	560
675	20230620	091500	220887820	16040	16040	16040	16040	1
676	20230620	091400	220871780	16000	16000	16000	16000	200
677	20230620	091300	217671780	15970	16010	16070	15970	2645
678	20230620	091200	175386050	16170	16170	16180	15800	2862
679	20230620	091100	129541210	16150	16220	16220	16140	3881
680	20230620	091000	66703090	16320	16250	16320	16200	497
681	20230620	090900	58645060	16220	16250	16250	16220	1058
682	20230620	090800	41482790	16260	16260	16260	16260	13
683	20230620	090700	41271410	16260	16330	16340	16260	594
684	20230620	090600	31601690	16290	16290	16290	16280	379
685	20230620	090500	25427800	16340	16330	16340	16330	7
686	20230620	090400	25313450	16360	16360	16360	16360	9
687	20230620	090300	25166210	16230	16230	16230	16220	298
688	20230620	090200	20329840	16190	16240	16260	16190	168
689	20230620	090100	17602870	16230	16400	16400	16230	10
690	20230620	090000	17440400	16400	16420	16420	16400	1063