KissMeData/006390/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	200300	416011970	17650	17650	17650	17650	168
3	20230623	200200	416011970	17650	17650	17650	17650	0
4	20230623	200100	416011970	17650	17650	17650	17650	0
5	20230623	200000	416011970	17650	17650	17650	17650	0
6	20230623	195900	416011970	17650	17650	17650	17650	0
7	20230623	195800	416011970	17650	17650	17650	17650	0
8	20230623	195700	416011970	17650	17650	17650	17650	0
9	20230623	195600	416011970	17650	17650	17650	17650	0
10	20230623	195500	416011970	17650	17650	17650	17650	0
11	20230623	195400	416011970	17650	17650	17650	17650	0
12	20230623	195300	416011970	17650	17650	17650	17650	0
13	20230623	195200	416011970	17650	17650	17650	17650	0
14	20230623	195100	416011970	17650	17650	17650	17650	0
15	20230623	195000	416011970	17650	17650	17650	17650	0
16	20230623	194900	416011970	17650	17650	17650	17650	0
17	20230623	194800	416011970	17650	17650	17650	17650	0
18	20230623	194700	416011970	17650	17650	17650	17650	0
19	20230623	194600	416011970	17650	17650	17650	17650	0
20	20230623	194500	416011970	17650	17650	17650	17650	0
21	20230623	194400	416011970	17650	17650	17650	17650	0
22	20230623	194300	416011970	17650	17650	17650	17650	0
23	20230623	194200	416011970	17650	17650	17650	17650	0
24	20230623	194100	416011970	17650	17650	17650	17650	0
25	20230623	194000	416011970	17650	17650	17650	17650	0
26	20230623	193900	416011970	17650	17650	17650	17650	0
27	20230623	193800	416011970	17650	17650	17650	17650	0
28	20230623	193700	416011970	17650	17650	17650	17650	0
29	20230623	193600	416011970	17650	17650	17650	17650	0
30	20230623	193500	416011970	17650	17650	17650	17650	0
31	20230623	193400	416011970	17650	17650	17650	17650	0
32	20230623	193300	416011970	17650	17650	17650	17650	168
33	20230623	193200	416011970	17650	17650	17650	17650	0
34	20230623	193100	416011970	17650	17650	17650	17650	0
35	20230623	193000	416011970	17650	17650	17650	17650	0
36	20230623	192900	416011970	17650	17650	17650	17650	0
37	20230623	192800	416011970	17650	17650	17650	17650	0
38	20230623	192700	416011970	17650	17650	17650	17650	0
39	20230623	192600	416011970	17650	17650	17650	17650	0
40	20230623	192500	416011970	17650	17650	17650	17650	0
41	20230623	192400	416011970	17650	17650	17650	17650	0
42	20230623	192300	416011970	17650	17650	17650	17650	0
43	20230623	192200	416011970	17650	17650	17650	17650	0
44	20230623	192100	416011970	17650	17650	17650	17650	0
45	20230623	192000	416011970	17650	17650	17650	17650	0
46	20230623	191900	416011970	17650	17650	17650	17650	0
47	20230623	191800	416011970	17650	17650	17650	17650	0
48	20230623	191700	416011970	17650	17650	17650	17650	0
49	20230623	191600	416011970	17650	17650	17650	17650	0
50	20230623	191500	416011970	17650	17650	17650	17650	0
51	20230623	191400	416011970	17650	17650	17650	17650	0
52	20230623	191300	416011970	17650	17650	17650	17650	0
53	20230623	191200	416011970	17650	17650	17650	17650	0
54	20230623	191100	416011970	17650	17650	17650	17650	0
55	20230623	191000	416011970	17650	17650	17650	17650	0
56	20230623	190900	416011970	17650	17650	17650	17650	0
57	20230623	190800	416011970	17650	17650	17650	17650	0
58	20230623	190700	416011970	17650	17650	17650	17650	0
59	20230623	190600	416011970	17650	17650	17650	17650	0
60	20230623	190500	416011970	17650	17650	17650	17650	0
61	20230623	190400	416011970	17650	17650	17650	17650	0
62	20230623	190300	416011970	17650	17650	17650	17650	168
63	20230623	190200	416011970	17650	17650	17650	17650	0
64	20230623	190100	416011970	17650	17650	17650	17650	0
65	20230623	190000	416011970	17650	17650	17650	17650	0
66	20230623	185900	416011970	17650	17650	17650	17650	0
67	20230623	185800	416011970	17650	17650	17650	17650	0
68	20230623	185700	416011970	17650	17650	17650	17650	0
69	20230623	185600	416011970	17650	17650	17650	17650	0
70	20230623	185500	416011970	17650	17650	17650	17650	0
71	20230623	185400	416011970	17650	17650	17650	17650	0
72	20230623	185300	416011970	17650	17650	17650	17650	0
73	20230623	185200	416011970	17650	17650	17650	17650	0
74	20230623	185100	416011970	17650	17650	17650	17650	0
75	20230623	185000	416011970	17650	17650	17650	17650	0
76	20230623	184900	416011970	17650	17650	17650	17650	0
77	20230623	184800	416011970	17650	17650	17650	17650	0
78	20230623	184700	416011970	17650	17650	17650	17650	0
79	20230623	184600	416011970	17650	17650	17650	17650	0
80	20230623	184500	416011970	17650	17650	17650	17650	0
81	20230623	184400	416011970	17650	17650	17650	17650	0
82	20230623	184300	416011970	17650	17650	17650	17650	0
83	20230623	184200	416011970	17650	17650	17650	17650	0
84	20230623	184100	416011970	17650	17650	17650	17650	0
85	20230623	184000	416011970	17650	17650	17650	17650	0
86	20230623	183900	416011970	17650	17650	17650	17650	0
87	20230623	183800	416011970	17650	17650	17650	17650	0
88	20230623	183700	416011970	17650	17650	17650	17650	0
89	20230623	183600	416011970	17650	17650	17650	17650	0
90	20230623	183500	416011970	17650	17650	17650	17650	0
91	20230623	183400	416011970	17650	17650	17650	17650	0
92	20230623	183300	416011970	17650	17650	17650	17650	168
93	20230623	183200	416011970	17650	17650	17650	17650	0
94	20230623	183100	416011970	17650	17650	17650	17650	0
95	20230623	183000	416011970	17650	17650	17650	17650	0
96	20230623	182900	416011970	17650	17650	17650	17650	0
97	20230623	182800	416011970	17650	17650	17650	17650	0
98	20230623	182700	416011970	17650	17650	17650	17650	0
99	20230623	182600	416011970	17650	17650	17650	17650	0
100	20230623	182500	416011970	17650	17650	17650	17650	0
101	20230623	182400	416011970	17650	17650	17650	17650	0
102	20230623	182300	416011970	17650	17650	17650	17650	0
103	20230623	182200	416011970	17650	17650	17650	17650	0
104	20230623	182100	416011970	17650	17650	17650	17650	0
105	20230623	182000	416011970	17650	17650	17650	17650	0
106	20230623	181900	416011970	17650	17650	17650	17650	0
107	20230623	181800	416011970	17650	17650	17650	17650	0
108	20230623	181700	416011970	17650	17650	17650	17650	0
109	20230623	181600	416011970	17650	17650	17650	17650	0
110	20230623	181500	416011970	17650	17650	17650	17650	0
111	20230623	181400	416011970	17650	17650	17650	17650	0
112	20230623	181300	416011970	17650	17650	17650	17650	0
113	20230623	181200	416011970	17650	17650	17650	17650	0
114	20230623	181100	416011970	17650	17650	17650	17650	0
115	20230623	181000	416011970	17650	17650	17650	17650	0
116	20230623	180900	416011970	17650	17650	17650	17650	0
117	20230623	180800	416011970	17650	17650	17650	17650	0
118	20230623	180700	416011970	17650	17650	17650	17650	0
119	20230623	180600	416011970	17650	17650	17650	17650	0
120	20230623	180500	416011970	17650	17650	17650	17650	0
121	20230623	180400	416011970	17650	17650	17650	17650	0
122	20230623	180300	416011970	17650	17650	17650	17650	168
123	20230623	180200	416011970	17650	17650	17650	17650	0
124	20230623	180100	416011970	17650	17650	17650	17650	0
125	20230623	180000	416011970	17650	17650	17650	17650	0
126	20230623	175900	416011970	17650	17650	17650	17650	0
127	20230623	175800	416011970	17650	17650	17650	17650	0
128	20230623	175700	416011970	17650	17650	17650	17650	0
129	20230623	175600	416011970	17650	17650	17650	17650	0
130	20230623	175500	416011970	17650	17650	17650	17650	0
131	20230623	175400	416011970	17650	17650	17650	17650	0
132	20230623	175300	416011970	17650	17650	17650	17650	0
133	20230623	175200	416011970	17650	17650	17650	17650	0
134	20230623	175100	416011970	17650	17650	17650	17650	0
135	20230623	175000	416011970	17650	17650	17650	17650	0
136	20230623	174900	416011970	17650	17650	17650	17650	0
137	20230623	174800	416011970	17650	17650	17650	17650	0
138	20230623	174700	416011970	17650	17650	17650	17650	0
139	20230623	174600	416011970	17650	17650	17650	17650	0
140	20230623	174500	416011970	17650	17650	17650	17650	0
141	20230623	174400	416011970	17650	17650	17650	17650	0
142	20230623	174300	416011970	17650	17650	17650	17650	0
143	20230623	174200	416011970	17650	17650	17650	17650	0
144	20230623	174100	416011970	17650	17650	17650	17650	0
145	20230623	174000	416011970	17650	17650	17650	17650	0
146	20230623	173900	416011970	17650	17650	17650	17650	0
147	20230623	173800	416011970	17650	17650	17650	17650	0
148	20230623	173700	416011970	17650	17650	17650	17650	0
149	20230623	173600	416011970	17650	17650	17650	17650	0
150	20230623	173500	416011970	17650	17650	17650	17650	0
151	20230623	173400	416011970	17650	17650	17650	17650	0
152	20230623	173300	416011970	17650	17650	17650	17650	168
153	20230623	173200	416011970	17650	17650	17650	17650	0
154	20230623	173100	416011970	17650	17650	17650	17650	0
155	20230623	173000	416011970	17650	17650	17650	17650	0
156	20230623	172900	416011970	17650	17650	17650	17650	0
157	20230623	172800	416011970	17650	17650	17650	17650	0
158	20230623	172700	416011970	17650	17650	17650	17650	0
159	20230623	172600	416011970	17650	17650	17650	17650	0
160	20230623	172500	416011970	17650	17650	17650	17650	0
161	20230623	172400	416011970	17650	17650	17650	17650	0
162	20230623	172300	416011970	17650	17650	17650	17650	0
163	20230623	172200	416011970	17650	17650	17650	17650	0
164	20230623	172100	416011970	17650	17650	17650	17650	0
165	20230623	172000	416011970	17650	17650	17650	17650	0
166	20230623	171900	416011970	17650	17650	17650	17650	0
167	20230623	171800	416011970	17650	17650	17650	17650	0
168	20230623	171700	416011970	17650	17650	17650	17650	0
169	20230623	171600	416011970	17650	17650	17650	17650	0
170	20230623	171500	416011970	17650	17650	17650	17650	0
171	20230623	171400	416011970	17650	17650	17650	17650	0
172	20230623	171300	416011970	17650	17650	17650	17650	0
173	20230623	171200	416011970	17650	17650	17650	17650	0
174	20230623	171100	416011970	17650	17650	17650	17650	0
175	20230623	171000	416011970	17650	17650	17650	17650	0
176	20230623	170900	416011970	17650	17650	17650	17650	0
177	20230623	170800	416011970	17650	17650	17650	17650	0
178	20230623	170700	416011970	17650	17650	17650	17650	0
179	20230623	170600	416011970	17650	17650	17650	17650	0
180	20230623	170500	416011970	17650	17650	17650	17650	0
181	20230623	170400	416011970	17650	17650	17650	17650	0
182	20230623	170300	416011970	17650	17650	17650	17650	168
183	20230623	170200	416011970	17650	17650	17650	17650	0
184	20230623	170100	416011970	17650	17650	17650	17650	0
185	20230623	170000	416011970	17650	17650	17650	17650	0
186	20230623	165900	416011970	17650	17650	17650	17650	0
187	20230623	165800	416011970	17650	17650	17650	17650	0
188	20230623	165700	416011970	17650	17650	17650	17650	0
189	20230623	165600	416011970	17650	17650	17650	17650	0
190	20230623	165500	416011970	17650	17650	17650	17650	0
191	20230623	165400	416011970	17650	17650	17650	17650	0
192	20230623	165300	416011970	17650	17650	17650	17650	0
193	20230623	165200	416011970	17650	17650	17650	17650	0
194	20230623	165100	416011970	17650	17650	17650	17650	0
195	20230623	165000	416011970	17650	17650	17650	17650	0
196	20230623	164900	416011970	17650	17650	17650	17650	0
197	20230623	164800	416011970	17650	17650	17650	17650	0
198	20230623	164700	416011970	17650	17650	17650	17650	0
199	20230623	164600	416011970	17650	17650	17650	17650	0
200	20230623	164500	416011970	17650	17650	17650	17650	0
201	20230623	164400	416011970	17650	17650	17650	17650	0
202	20230623	164300	416011970	17650	17650	17650	17650	0
203	20230623	164200	416011970	17650	17650	17650	17650	0
204	20230623	164100	416011970	17650	17650	17650	17650	0
205	20230623	164000	416011970	17650	17650	17650	17650	0
206	20230623	163900	416011970	17650	17650	17650	17650	0
207	20230623	163800	416011970	17650	17650	17650	17650	0
208	20230623	163700	416011970	17650	17650	17650	17650	0
209	20230623	163600	416011970	17650	17650	17650	17650	0
210	20230623	163500	416011970	17650	17650	17650	17650	0
211	20230623	163400	416011970	17650	17650	17650	17650	0
212	20230623	163300	416011970	17650	17650	17650	17650	168
213	20230623	163200	416011970	17650	17650	17650	17650	0
214	20230623	163100	416011970	17650	17650	17650	17650	0
215	20230623	163000	416011970	17650	17650	17650	17650	0
216	20230623	162900	416011970	17650	17650	17650	17650	0
217	20230623	162800	416011970	17650	17650	17650	17650	0
218	20230623	162700	416011970	17650	17650	17650	17650	0
219	20230623	162600	416011970	17650	17650	17650	17650	0
220	20230623	162500	416011970	17650	17650	17650	17650	0
221	20230623	162400	416011970	17650	17650	17650	17650	0
222	20230623	162300	416011970	17650	17650	17650	17650	0
223	20230623	162200	416011970	17650	17650	17650	17650	0
224	20230623	162100	416011970	17650	17650	17650	17650	0
225	20230623	162000	416011970	17650	17650	17650	17650	0
226	20230623	161900	416011970	17650	17650	17650	17650	0
227	20230623	161800	416011970	17650	17650	17650	17650	0
228	20230623	161700	416011970	17650	17650	17650	17650	0
229	20230623	161600	416011970	17650	17650	17650	17650	0
230	20230623	161500	416011970	17650	17650	17650	17650	0
231	20230623	161400	416011970	17650	17650	17650	17650	0
232	20230623	161300	416011970	17650	17650	17650	17650	0
233	20230623	161200	416011970	17650	17650	17650	17650	0
234	20230623	161100	416011970	17650	17650	17650	17650	0
235	20230623	161000	416011970	17650	17650	17650	17650	0
236	20230623	160900	416011970	17650	17650	17650	17650	0
237	20230623	160800	416011970	17650	17650	17650	17650	0
238	20230623	160700	416011970	17650	17650	17650	17650	0
239	20230623	160600	416011970	17650	17650	17650	17650	0
240	20230623	160500	416011970	17650	17650	17650	17650	0
241	20230623	160400	416011970	17650	17650	17650	17650	0
242	20230623	160300	416011970	17650	17650	17650	17650	168
243	20230623	160200	416011970	17650	17650	17650	17650	0
244	20230623	160100	416011970	17650	17650	17650	17650	0
245	20230623	160000	416011970	17650	17650	17650	17650	0
246	20230623	155900	416011970	17650	17650	17650	17650	0
247	20230623	155800	416011970	17650	17650	17650	17650	0
248	20230623	155700	416011970	17650	17650	17650	17650	0
249	20230623	155600	416011970	17650	17650	17650	17650	0
250	20230623	155500	416011970	17650	17650	17650	17650	0
251	20230623	155400	416011970	17650	17650	17650	17650	0
252	20230623	155300	416011970	17650	17650	17650	17650	0
253	20230623	155200	416011970	17650	17650	17650	17650	0
254	20230623	155100	416011970	17650	17650	17650	17650	0
255	20230623	155000	416011970	17650	17650	17650	17650	0
256	20230623	154900	416011970	17650	17650	17650	17650	0
257	20230623	154800	416011970	17650	17650	17650	17650	0
258	20230623	154700	416011970	17650	17650	17650	17650	0
259	20230623	154600	416011970	17650	17650	17650	17650	0
260	20230623	154500	416011970	17650	17650	17650	17650	0
261	20230623	154400	416011970	17650	17650	17650	17650	0
262	20230623	154300	416011970	17650	17650	17650	17650	0
263	20230623	154200	416011970	17650	17650	17650	17650	0
264	20230623	154100	416011970	17650	17650	17650	17650	0
265	20230623	154000	416011970	17650	17650	17650	17650	0
266	20230623	153900	416011970	17650	17650	17650	17650	0
267	20230623	153800	416011970	17650	17650	17650	17650	0
268	20230623	153700	416011970	17650	17650	17650	17650	0
269	20230623	153600	416011970	17650	17650	17650	17650	0
270	20230623	153500	416011970	17650	17650	17650	17650	0
271	20230623	153400	416011970	17650	17650	17650	17650	0
272	20230623	153300	416011970	17650	17650	17650	17650	168
273	20230623	153200	416011970	17650	17650	17650	17650	0
274	20230623	153100	416011970	17650	17650	17650	17650	0
275	20230623	153000	416011970	17650	17650	17650	17650	168
276	20230623	152900	413046770	17650	17650	17650	17650	0
277	20230623	152800	413046770	17650	17650	17650	17650	0
278	20230623	152700	413046770	17650	17650	17650	17650	0
279	20230623	152600	413046770	17650	17650	17650	17650	0
280	20230623	152500	413046770	17650	17650	17650	17650	0
281	20230623	152400	413046770	17650	17650	17650	17650	0
282	20230623	152300	413046770	17650	17650	17650	17650	0
283	20230623	152200	413046770	17650	17650	17650	17650	0
284	20230623	152100	413046770	17650	17650	17650	17650	0
285	20230623	152000	413046770	17650	17650	17650	17650	0
286	20230623	151900	413046770	17650	17650	17650	17650	0
287	20230623	151800	413046770	17650	17660	17660	17650	15
288	20230623	151700	412782010	17650	17650	17650	17650	0
289	20230623	151600	412782010	17650	17660	17660	17650	100
290	20230623	151500	411016880	17660	17680	17680	17660	100
291	20230623	151400	409250240	17790	17780	17790	17780	2
292	20230623	151300	409214670	17780	17780	17780	17780	20
293	20230623	151200	408859070	17680	17680	17680	17680	0
294	20230623	151100	408859070	17680	17780	17780	17680	25
295	20230623	151000	408415070	17770	17760	17770	17760	29
296	20230623	150900	407899930	17740	17750	17750	17740	5
297	20230623	150800	407811200	17740	17740	17740	17740	1
298	20230623	150700	407793460	17710	17710	17710	17710	58
299	20230623	150600	406766280	17710	17710	17710	17710	20
300	20230623	150500	406412080	17710	17710	17710	17710	10
301	20230623	150400	406234980	17710	17710	17710	17710	0
302	20230623	150300	406234980	17710	17710	17710	17710	0
303	20230623	150200	406234980	17710	17710	17710	17710	0
304	20230623	150100	406234980	17710	17710	17710	17710	0
305	20230623	150000	406234980	17710	17710	17710	17710	113
306	20230623	145900	404233750	17670	17670	17670	17670	0
307	20230623	145800	404233750	17670	17690	17690	17670	242
308	20230623	145700	399956410	17700	17740	17740	17700	33
309	20230623	145600	399371830	17740	17740	17740	17740	0
310	20230623	145500	399371830	17740	17740	17740	17740	0
311	20230623	145400	399371830	17740	17740	17740	17740	12
312	20230623	145300	399158950	17740	17740	17740	17740	0
313	20230623	145200	399158950	17740	17740	17740	17740	12
314	20230623	145100	398946070	17700	17700	17700	17700	0
315	20230623	145000	398946070	17700	17750	17750	17700	422
316	20230623	144900	391464150	17780	17740	17780	17740	74
317	20230623	144800	390151010	17730	17730	17730	17730	37
318	20230623	144700	389495000	17730	17730	17730	17730	0
319	20230623	144600	389495000	17730	17730	17730	17730	12
320	20230623	144500	389282240	17730	17730	17730	17730	0
321	20230623	144400	389282240	17730	17730	17730	17730	12
322	20230623	144300	389069480	17730	17730	17730	17730	0
323	20230623	144200	389069480	17730	17730	17730	17730	0
324	20230623	144100	389069480	17730	17730	17730	17730	12
325	20230623	144000	388856720	17700	17720	17720	17700	10
326	20230623	143900	388679700	17730	17730	17730	17730	0
327	20230623	143800	388679700	17730	17730	17730	17730	13
328	20230623	143700	388449210	17730	17730	17730	17730	0
329	20230623	143600	388449210	17730	17730	17730	17730	12
330	20230623	143500	388236450	17730	17730	17730	17730	0
331	20230623	143400	388236450	17730	17730	17730	17730	0
332	20230623	143300	388236450	17730	17700	17730	17700	18
333	20230623	143200	387917490	17730	17730	17730	17730	1
334	20230623	143100	387899760	17730	17730	17730	17730	0
335	20230623	143000	387899760	17730	17730	17730	17730	13
336	20230623	142900	387669270	17730	17730	17730	17730	0
337	20230623	142800	387669270	17730	17700	17730	17700	34
338	20230623	142700	387067110	17710	17710	17710	17710	0
339	20230623	142600	387067110	17710	17710	17710	17710	13
340	20230623	142500	386836880	17730	17730	17730	17730	12
341	20230623	142400	386624120	17720	17720	17720	17720	18
342	20230623	142300	386305160	17730	17730	17730	17730	0
343	20230623	142200	386305160	17730	17730	17730	17720	96
344	20230623	142100	384603910	17730	17730	17730	17730	0
345	20230623	142000	384603910	17730	17730	17730	17730	13
346	20230623	141900	384373420	17730	17730	17730	17730	38
347	20230623	141800	383699680	17730	17730	17730	17730	0
348	20230623	141700	383699680	17730	17730	17730	17730	12
349	20230623	141600	383486920	17730	17730	17730	17730	0
350	20230623	141500	383486920	17730	17730	17730	17730	0
351	20230623	141400	383486920	17730	17730	17730	17730	12
352	20230623	141300	383274160	17730	17730	17730	17720	451
353	20230623	141200	375282130	17800	17790	17800	17790	63
354	20230623	141100	374161350	17780	17780	17780	17780	100
355	20230623	141000	372383350	17780	17780	17780	17780	300
356	20230623	140900	367049350	17780	17780	17780	17780	87
357	20230623	140800	365502490	17770	17770	17770	17770	0
358	20230623	140700	365502490	17770	17770	17770	17770	0
359	20230623	140600	365502490	17770	17770	17770	17770	12
360	20230623	140500	365289250	17770	17770	17770	17770	0
361	20230623	140400	365289250	17770	17720	17770	17720	217
362	20230623	140300	361443410	17710	17710	17710	17710	0
363	20230623	140200	361443410	17710	17710	17710	17710	0
364	20230623	140100	361443410	17710	17700	17710	17700	92
365	20230623	140000	359814980	17710	17710	17710	17710	15
366	20230623	135900	359549330	17710	17720	17720	17710	31
367	20230623	135800	359000200	17720	17750	17750	17700	499
368	20230623	135700	350162730	17750	17750	17750	17750	9
369	20230623	135600	350002980	17750	17730	17780	17710	200
370	20230623	135500	346457640	17720	17720	17720	17720	50
371	20230623	135400	345571640	17730	17730	17730	17730	0
372	20230623	135300	345571640	17730	17730	17730	17730	12
373	20230623	135200	345358880	17720	17720	17720	17720	200
374	20230623	135100	341814880	17720	17720	17720	17720	8
375	20230623	135000	341673120	17720	17720	17720	17720	0
376	20230623	134900	341673120	17720	17720	17720	17720	0
377	20230623	134800	341673120	17720	17720	17720	17720	12
378	20230623	134700	341460480	17700	17700	17700	17700	0
379	20230623	134600	341460480	17700	17710	17710	17700	240
380	20230623	134500	337210600	17730	17730	17730	17730	12
381	20230623	134400	336997840	17710	17710	17710	17710	0
382	20230623	134300	336997840	17710	17730	17730	17710	43
383	20230623	134200	336236050	17730	17730	17730	17730	0
384	20230623	134100	336236050	17730	17730	17730	17730	0
385	20230623	134000	336236050	17730	17730	17730	17730	13
386	20230623	133900	336005560	17710	17710	17710	17710	1
387	20230623	133800	335987850	17730	17730	17730	17730	1
388	20230623	133700	335970120	17730	17730	17730	17730	12
389	20230623	133600	335757360	17730	17730	17730	17730	0
390	20230623	133500	335757360	17730	17730	17730	17730	12
391	20230623	133400	335544600	17710	17710	17710	17710	0
392	20230623	133300	335544600	17710	17710	17710	17710	10
393	20230623	133200	335367500	17730	17740	17740	17710	249
394	20230623	133100	330955100	17750	17750	17750	17750	0
395	20230623	133000	330955100	17750	17750	17750	17750	1
396	20230623	132900	330937350	17770	17770	17780	17720	73
397	20230623	132800	329642130	17780	17780	17780	17780	0
398	20230623	132700	329642130	17780	17780	17780	17780	17
399	20230623	132600	329339870	17730	17730	17730	17730	0
400	20230623	132500	329339870	17730	17730	17730	17730	5
401	20230623	132400	329251220	17730	17730	17730	17730	13
402	20230623	132300	329020730	17730	17750	17750	17730	360
403	20230623	132200	322631540	17780	17780	17780	17780	0
404	20230623	132100	322631540	17780	17750	17780	17750	38
405	20230623	132000	321956680	17750	17750	17750	17750	0
406	20230623	131900	321956680	17750	17750	17750	17750	12
407	20230623	131800	321743680	17750	17750	17750	17750	0
408	20230623	131700	321743680	17750	17750	17750	17750	10
409	20230623	131600	321566180	17750	17750	17750	17750	12
410	20230623	131500	321353180	17720	17720	17720	17720	0
411	20230623	131400	321353180	17720	17720	17720	17720	0
412	20230623	131300	321353180	17720	17780	17780	17720	112
413	20230623	131200	319367490	17780	17780	17780	17780	0
414	20230623	131100	319367490	17780	17780	17780	17750	64
415	20230623	131000	318231070	17760	17760	17760	17760	0
416	20230623	130900	318231070	17760	17760	17760	17760	0
417	20230623	130800	318231070	17760	17760	17760	17760	24
418	20230623	130700	317804830	17760	17780	17780	17760	7
419	20230623	130600	317680460	17790	17790	17790	17790	13
420	20230623	130500	317449190	17790	17790	17790	17790	1
421	20230623	130400	317431400	17800	17800	17800	17800	0
422	20230623	130300	317431400	17800	17800	17800	17800	44
423	20230623	130200	316648200	17800	17800	17800	17800	0
424	20230623	130100	316648200	17800	17800	17800	17800	0
425	20230623	130000	316648200	17800	17800	17800	17800	13
426	20230623	125900	316416800	17790	17790	17790	17790	0
427	20230623	125800	316416800	17790	17790	17790	17790	40
428	20230623	125700	315705200	17790	17790	17790	17790	20
429	20230623	125600	315349400	17790	17790	17790	17790	0
430	20230623	125500	315349400	17790	17790	17790	17790	12
431	20230623	125400	315135920	17790	17790	17790	17790	165
432	20230623	125300	312200570	17790	17790	17790	17790	0
433	20230623	125200	312200570	17790	17790	17790	17790	13
434	20230623	125100	311969300	17750	17750	17750	17750	73
435	20230623	125000	310673550	17750	17750	17750	17750	12
436	20230623	124900	310460550	17740	17740	17740	17740	0
437	20230623	124800	310460550	17740	17740	17740	17740	0
438	20230623	124700	310460550	17740	17790	17790	17740	148
439	20230623	124600	307834230	17750	17780	17780	17750	23
440	20230623	124500	307425920	17790	17790	17790	17790	0
441	20230623	124400	307425920	17790	17790	17790	17790	12
442	20230623	124300	307212440	17770	17770	17770	17770	0
443	20230623	124200	307212440	17770	17770	17770	17770	12
444	20230623	124100	306999200	17740	17770	17770	17740	13
445	20230623	124000	306768430	17770	17770	17770	17770	1
446	20230623	123900	306750660	17790	17790	17790	17790	12
447	20230623	123800	306537180	17790	17790	17790	17790	1
448	20230623	123700	306519390	17780	17780	17780	17780	1
449	20230623	123600	306501610	17780	17780	17780	17780	12
450	20230623	123500	306288250	17780	17780	17780	17780	1
451	20230623	123400	306270470	17780	17740	17780	17740	17
452	20230623	123300	305968410	17740	17740	17740	17740	55
453	20230623	123200	304992710	17730	17730	17730	17730	1
454	20230623	123100	304974980	17740	17740	17740	17740	12
455	20230623	123000	304762100	17740	17740	17740	17740	0
456	20230623	122900	304762100	17740	17740	17740	17740	0
457	20230623	122800	304762100	17740	17740	17740	17740	13
458	20230623	122700	304531480	17740	17740	17740	17740	0
459	20230623	122600	304531480	17740	17720	17740	17720	15
460	20230623	122500	304265440	17740	17740	17740	17740	0
461	20230623	122400	304265440	17740	17740	17740	17740	5
462	20230623	122300	304176740	17740	17740	17740	17740	12
463	20230623	122200	303963860	17740	17740	17740	17740	0
464	20230623	122100	303963860	17740	17740	17740	17740	0
465	20230623	122000	303963860	17740	17740	17740	17740	12
466	20230623	121900	303750980	17740	17740	17740	17740	0
467	20230623	121800	303750980	17740	17740	17740	17740	22
468	20230623	121700	303360700	17740	17740	17740	17740	0
469	20230623	121600	303360700	17740	17740	17740	17740	10
470	20230623	121500	303183300	17740	17740	17740	17740	12
471	20230623	121400	302970420	17710	17710	17710	17710	0
472	20230623	121300	302970420	17710	17720	17720	17710	11
473	20230623	121200	302775600	17740	17740	17740	17740	12
474	20230623	121100	302562720	17740	17740	17740	17740	0
475	20230623	121000	302562720	17740	17740	17740	17740	13
476	20230623	120900	302332100	17720	17720	17720	17720	20
477	20230623	120800	301977700	17740	17740	17740	17740	0
478	20230623	120700	301977700	17740	17740	17740	17740	12
479	20230623	120600	301764820	17740	17740	17740	17740	0
480	20230623	120500	301764820	17740	17740	17740	17740	12
481	20230623	120400	301551940	17740	17740	17740	17740	0
482	20230623	120300	301551940	17740	17740	17740	17740	0
483	20230623	120200	301551940	17740	17730	17740	17730	105
484	20230623	120100	299690170	17730	17740	17740	17720	469
485	20230623	120000	291377160	17780	17780	17780	17780	0
486	20230623	115900	291377160	17780	17780	17780	17780	12
487	20230623	115800	291163800	17780	17780	17780	17780	107
488	20230623	115700	289261340	17780	17780	17780	17780	12
489	20230623	115600	289047980	17740	17740	17740	17740	0
490	20230623	115500	289047980	17740	17740	17740	17740	225
491	20230623	115400	285056480	17740	17740	17740	17740	12
492	20230623	115300	284843600	17730	17770	17770	17720	525
493	20230623	115200	275532730	17780	17780	17780	17780	25
494	20230623	115100	275088230	17780	17780	17780	17780	90
495	20230623	115000	273488030	17780	17780	17780	17780	0
496	20230623	114900	273488030	17780	17780	17780	17780	12
497	20230623	114800	273274670	17790	17790	17790	17790	0
498	20230623	114700	273274670	17790	17790	17790	17790	1
499	20230623	114600	273256880	17800	17790	17800	17770	505
500	20230623	114500	264282350	17830	17830	17830	17830	14
501	20230623	114400	264032730	17830	17830	17830	17830	0
502	20230623	114300	264032730	17830	17830	17830	17830	12
503	20230623	114200	263818770	17790	17780	17790	17780	6
504	20230623	114100	263712060	17780	17720	17780	17720	344
505	20230623	114000	257606840	17720	17700	17720	17700	413
506	20230623	113900	250295670	17700	17700	17700	17700	0
507	20230623	113800	250295670	17700	17700	17700	17700	12
508	20230623	113700	250083270	17700	17700	17700	17700	0
509	20230623	113600	250083270	17700	17700	17700	17700	0
510	20230623	113500	250083270	17700	17700	17700	17700	12
511	20230623	113400	249870870	17700	17700	17700	17700	100
512	20230623	113300	248100870	17700	17700	17700	17700	13
513	20230623	113200	247870770	17650	17650	17650	17650	0
514	20230623	113100	247870770	17650	17670	17670	17650	500
515	20230623	113000	239045680	17700	17700	17700	17700	12
516	20230623	112900	238833280	17700	17700	17700	17700	10
517	20230623	112800	238656280	17700	17700	17700	17700	30
518	20230623	112700	238125280	17700	17700	17700	17700	12
519	20230623	112600	237912880	17700	17700	17700	17700	0
520	20230623	112500	237912880	17700	17700	17700	17700	12
521	20230623	112400	237700480	17660	17660	17660	17660	0
522	20230623	112300	237700480	17660	17660	17660	17660	20
523	20230623	112200	237347280	17700	17700	17700	17700	12
524	20230623	112100	237134880	17650	17660	17660	17650	1000
525	20230623	112000	219484570	17700	17700	17700	17700	0
526	20230623	111900	219484570	17700	17680	17700	17660	212
527	20230623	111800	215740110	17660	17660	17660	17660	0
528	20230623	111700	215740110	17660	17700	17700	17660	112
529	20230623	111600	213761030	17700	17700	17700	17700	2
530	20230623	111500	213725630	17690	17690	17690	17690	0
531	20230623	111400	213725630	17690	17750	17750	17690	713
532	20230623	111300	201111820	17750	17750	17750	17750	0
533	20230623	111200	201111820	17750	17750	17750	17750	12
534	20230623	111100	200898820	17750	17750	17750	17700	12
535	20230623	111000	200685870	17750	17750	17750	17750	0
536	20230623	110900	200685870	17750	17750	17750	17750	12
537	20230623	110800	200472870	17750	17750	17750	17750	0
538	20230623	110700	200472870	17750	17750	17750	17750	0
539	20230623	110600	200472870	17750	17750	17750	17750	12
540	20230623	110500	200259870	17710	17710	17710	17710	6
541	20230623	110400	200153610	17700	17700	17700	17700	5
542	20230623	110300	200065110	17700	17700	17700	17700	16
543	20230623	110200	199781910	17720	17730	17730	17700	505
544	20230623	110100	190837830	17750	17750	17750	17750	12
545	20230623	110000	190624830	17730	17750	17750	17730	500
546	20230623	105900	181758200	17750	17750	17750	17750	1
547	20230623	105800	181740450	17790	17790	17790	17790	12
548	20230623	105700	181526970	17780	17810	17810	17780	590
549	20230623	105600	171035970	17860	17860	17860	17850	38
550	20230623	105500	170357490	17800	17800	17800	17800	4
551	20230623	105400	170286290	17790	17790	17790	17790	3
552	20230623	105300	170232920	17790	17790	17790	17790	22
553	20230623	105200	169841540	17790	17790	17790	17790	10
554	20230623	105100	169663640	17790	17790	17790	17790	0
555	20230623	105000	169663640	17790	17790	17790	17790	22
556	20230623	104900	169272260	17740	17740	17740	17740	0
557	20230623	104800	169272260	17740	17740	17740	17740	2
558	20230623	104700	169236780	17740	17740	17740	17740	0
559	20230623	104600	169236780	17740	17730	17740	17730	52
560	20230623	104500	168314410	17730	17730	17730	17730	12
561	20230623	104400	168101650	17730	17730	17730	17730	0
562	20230623	104300	168101650	17730	17730	17730	17730	0
563	20230623	104200	168101650	17730	17690	17730	17690	443
564	20230623	104100	160264460	17690	17690	17690	17690	6
565	20230623	104000	160158320	17690	17690	17690	17690	65
566	20230623	103900	159008470	17690	17690	17690	17690	0
567	20230623	103800	159008470	17690	17690	17690	17690	2
568	20230623	103700	158973090	17690	17680	17690	17680	187
569	20230623	103600	155665130	17680	17700	17700	17680	593
570	20230623	103500	145180410	17700	17700	17700	17700	0
571	20230623	103400	145180410	17700	17730	17730	17700	337
572	20230623	103300	139211940	17740	17740	17740	17740	1
573	20230623	103200	139194200	17740	17740	17740	17740	0
574	20230623	103100	139194200	17740	17740	17740	17740	3
575	20230623	103000	139140980	17740	17740	17740	17740	0
576	20230623	102900	139140980	17740	17740	17740	17740	0
577	20230623	102800	139140980	17740	17740	17740	17740	0
578	20230623	102700	139140980	17740	17740	17740	17740	12
579	20230623	102600	138928100	17730	17730	17730	17730	0
580	20230623	102500	138928100	17730	17730	17730	17730	3
581	20230623	102400	138874910	17700	17700	17700	17700	0
582	20230623	102300	138874910	17700	17700	17700	17700	0
583	20230623	102200	138874910	17700	17700	17700	17700	12
584	20230623	102100	138662510	17680	17680	17680	17680	0
585	20230623	102000	138662510	17680	17690	17690	17680	31
586	20230623	101900	138114380	17690	17690	17690	17690	0
587	20230623	101800	138114380	17690	17690	17690	17690	0
588	20230623	101700	138114380	17690	17690	17690	17690	0
589	20230623	101600	138114380	17690	17690	17690	17690	0
590	20230623	101500	138114380	17690	17690	17690	17690	0
591	20230623	101400	138114380	17690	17690	17690	17690	0
592	20230623	101300	138114380	17690	17690	17690	17690	22
593	20230623	101200	137725200	17690	17690	17690	17690	402
594	20230623	101100	130613820	17690	17690	17690	17690	0
595	20230623	101000	130613820	17690	17690	17690	17690	0
596	20230623	100900	130613820	17690	17690	17690	17690	0
597	20230623	100800	130613820	17690	17690	17690	17690	1
598	20230623	100700	130596130	17690	17690	17690	17690	0
599	20230623	100600	130596130	17690	17690	17690	17690	11
600	20230623	100500	130401540	17660	17660	17660	17660	21
601	20230623	100400	130030680	17660	17660	17660	17660	3
602	20230623	100300	129977700	17650	17650	17650	17650	0
603	20230623	100200	129977700	17650	17650	17650	17650	90
604	20230623	100100	128389200	17650	17650	17650	17650	1
605	20230623	100000	128371550	17650	17660	17660	17650	111
606	20230623	095900	126411330	17660	17680	17680	17660	48
607	20230623	095800	125563110	17680	17680	17680	17680	4
608	20230623	095700	125492390	17690	17690	17690	17690	25
609	20230623	095600	125050140	17680	17680	17680	17680	103
610	20230623	095500	123229100	17690	17690	17690	17690	246
611	20230623	095400	118877360	17690	17700	17700	17690	48
612	20230623	095300	118028220	17700	17700	17700	17700	622
613	20230623	095200	107018820	17700	17700	17700	17700	0
614	20230623	095100	107018820	17700	17700	17700	17700	0
615	20230623	095000	107018820	17700	17700	17700	17700	274
616	20230623	094900	102169020	17700	17700	17700	17700	15
617	20230623	094800	101903520	17710	17710	17710	17710	0
618	20230623	094700	101903520	17710	17710	17710	17710	10
619	20230623	094600	101726420	17710	17710	17710	17710	133
620	20230623	094500	99370990	17700	17700	17700	17700	0
621	20230623	094400	99370990	17700	17740	17740	17700	17
622	20230623	094300	99070050	17700	17700	17700	17700	0
623	20230623	094200	99070050	17700	17730	17730	17700	98
624	20230623	094100	97334770	17730	17730	17730	17730	0
625	20230623	094000	97334770	17730	17740	17740	17730	17
626	20230623	093900	97033350	17740	17740	17740	17740	9
627	20230623	093800	96873690	17740	17780	17780	17740	216
628	20230623	093700	93039470	17790	17790	17790	17790	9
629	20230623	093600	92879360	17800	17800	17800	17800	0
630	20230623	093500	92879360	17800	17800	17800	17800	1
631	20230623	093400	92861560	17780	17780	17780	17780	1
632	20230623	093300	92843780	17780	17780	17780	17780	0
633	20230623	093200	92843780	17780	17780	17780	17780	1
634	20230623	093100	92826000	17780	17780	17780	17780	5
635	20230623	093000	92737100	17760	17740	17760	17740	176
636	20230623	092900	89611420	17760	17760	17760	17760	15
637	20230623	092800	89345020	17740	17750	17750	17740	100
638	20230623	092700	87570590	17750	17750	17750	17750	0
639	20230623	092600	87570590	17750	17750	17750	17750	10
640	20230623	092500	87393090	17750	17750	17750	17750	18
641	20230623	092400	87073590	17760	17760	17760	17760	85
642	20230623	092300	85563990	17760	17760	17760	17760	200
643	20230623	092200	82011990	17770	17780	17780	17770	300
644	20230623	092100	76680910	17780	17790	17790	17780	127
645	20230623	092000	74422440	17790	17790	17790	17790	0
646	20230623	091900	74422440	17790	17790	17790	17790	16
647	20230623	091800	74137800	17790	17790	17790	17790	0
648	20230623	091700	74137800	17790	17790	17790	17790	0
649	20230623	091600	74137800	17790	17790	17790	17790	114
650	20230623	091500	72109740	17790	17790	17790	17790	1
651	20230623	091400	72091950	17790	17790	17790	17790	10
652	20230623	091300	71914050	17790	17790	17790	17790	0
653	20230623	091200	71914050	17790	17790	17790	17790	0
654	20230623	091100	71914050	17790	17780	17790	17780	116
655	20230623	091000	69851470	17790	17790	17790	17790	16
656	20230623	090900	69566830	17780	17780	17780	17780	200
657	20230623	090800	66010830	17780	17780	17780	17780	144
658	20230623	090700	63450510	17770	17800	17800	17720	277
659	20230623	090600	58522180	17810	17700	17810	17700	568
660	20230623	090500	48424720	17690	17690	17690	17690	22
661	20230623	090400	48035540	17700	17730	17730	17700	728
662	20230623	090300	35133230	17730	17810	17810	17730	1593
663	20230623	090200	6830720	17750	17750	17750	17750	76
664	20230623	090100	5481720	17800	17800	17800	17800	0
665	20230623	090000	5481720	17800	17960	17960	17800	307