KissMeData/006390/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	190600	1759742520	17980	17980	17980	17980	638
3	20230620	190500	1759742520	17980	17980	17980	17980	0
4	20230620	190400	1759742520	17980	17980	17980	17980	0
5	20230620	190300	1759742520	17980	17980	17980	17980	0
6	20230620	190200	1759742520	17980	17980	17980	17980	0
7	20230620	190100	1759742520	17980	17980	17980	17980	0
8	20230620	190000	1759742520	17980	17980	17980	17980	0
9	20230620	185900	1759742520	17980	17980	17980	17980	0
10	20230620	185800	1759742520	17980	17980	17980	17980	0
11	20230620	185700	1759742520	17980	17980	17980	17980	0
12	20230620	185600	1759742520	17980	17980	17980	17980	0
13	20230620	185500	1759742520	17980	17980	17980	17980	0
14	20230620	185400	1759742520	17980	17980	17980	17980	0
15	20230620	185300	1759742520	17980	17980	17980	17980	0
16	20230620	185200	1759742520	17980	17980	17980	17980	0
17	20230620	185100	1759742520	17980	17980	17980	17980	0
18	20230620	185000	1759742520	17980	17980	17980	17980	0
19	20230620	184900	1759742520	17980	17980	17980	17980	0
20	20230620	184800	1759742520	17980	17980	17980	17980	0
21	20230620	184700	1759742520	17980	17980	17980	17980	0
22	20230620	184600	1759742520	17980	17980	17980	17980	0
23	20230620	184500	1759742520	17980	17980	17980	17980	0
24	20230620	184400	1759742520	17980	17980	17980	17980	0
25	20230620	184300	1759742520	17980	17980	17980	17980	0
26	20230620	184200	1759742520	17980	17980	17980	17980	0
27	20230620	184100	1759742520	17980	17980	17980	17980	0
28	20230620	184000	1759742520	17980	17980	17980	17980	0
29	20230620	183900	1759742520	17980	17980	17980	17980	0
30	20230620	183800	1759742520	17980	17980	17980	17980	0
31	20230620	183700	1759742520	17980	17980	17980	17980	0
32	20230620	183600	1759742520	17980	17980	17980	17980	638
33	20230620	183500	1759742520	17980	17980	17980	17980	0
34	20230620	183400	1759742520	17980	17980	17980	17980	0
35	20230620	183300	1759742520	17980	17980	17980	17980	0
36	20230620	183200	1759742520	17980	17980	17980	17980	0
37	20230620	183100	1759742520	17980	17980	17980	17980	0
38	20230620	183000	1759742520	17980	17980	17980	17980	0
39	20230620	182900	1759742520	17980	17980	17980	17980	0
40	20230620	182800	1759742520	17980	17980	17980	17980	0
41	20230620	182700	1759742520	17980	17980	17980	17980	0
42	20230620	182600	1759742520	17980	17980	17980	17980	0
43	20230620	182500	1759742520	17980	17980	17980	17980	0
44	20230620	182400	1759742520	17980	17980	17980	17980	0
45	20230620	182300	1759742520	17980	17980	17980	17980	0
46	20230620	182200	1759742520	17980	17980	17980	17980	0
47	20230620	182100	1759742520	17980	17980	17980	17980	0
48	20230620	182000	1759742520	17980	17980	17980	17980	0
49	20230620	181900	1759742520	17980	17980	17980	17980	0
50	20230620	181800	1759742520	17980	17980	17980	17980	0
51	20230620	181700	1759742520	17980	17980	17980	17980	0
52	20230620	181600	1759742520	17980	17980	17980	17980	0
53	20230620	181500	1759742520	17980	17980	17980	17980	0
54	20230620	181400	1759742520	17980	17980	17980	17980	0
55	20230620	181300	1759742520	17980	17980	17980	17980	0
56	20230620	181200	1759742520	17980	17980	17980	17980	0
57	20230620	181100	1759742520	17980	17980	17980	17980	0
58	20230620	181000	1759742520	17980	17980	17980	17980	0
59	20230620	180900	1759742520	17980	17980	17980	17980	0
60	20230620	180800	1759742520	17980	17980	17980	17980	0
61	20230620	180700	1759742520	17980	17980	17980	17980	0
62	20230620	180600	1759742520	17980	17980	17980	17980	638
63	20230620	180500	1759742520	17980	17980	17980	17980	0
64	20230620	180400	1759742520	17980	17980	17980	17980	0
65	20230620	180300	1759742520	17980	17980	17980	17980	0
66	20230620	180200	1759742520	17980	17980	17980	17980	0
67	20230620	180100	1759742520	17980	17980	17980	17980	0
68	20230620	180000	1759742520	17980	17980	17980	17980	0
69	20230620	175900	1759742520	17980	17980	17980	17980	0
70	20230620	175800	1759742520	17980	17980	17980	17980	0
71	20230620	175700	1759742520	17980	17980	17980	17980	0
72	20230620	175600	1759742520	17980	17980	17980	17980	0
73	20230620	175500	1759742520	17980	17980	17980	17980	0
74	20230620	175400	1759742520	17980	17980	17980	17980	0
75	20230620	175300	1759742520	17980	17980	17980	17980	0
76	20230620	175200	1759742520	17980	17980	17980	17980	0
77	20230620	175100	1759742520	17980	17980	17980	17980	0
78	20230620	175000	1759742520	17980	17980	17980	17980	0
79	20230620	174900	1759742520	17980	17980	17980	17980	0
80	20230620	174800	1759742520	17980	17980	17980	17980	0
81	20230620	174700	1759742520	17980	17980	17980	17980	0
82	20230620	174600	1759742520	17980	17980	17980	17980	0
83	20230620	174500	1759742520	17980	17980	17980	17980	0
84	20230620	174400	1759742520	17980	17980	17980	17980	0
85	20230620	174300	1759742520	17980	17980	17980	17980	0
86	20230620	174200	1759742520	17980	17980	17980	17980	0
87	20230620	174100	1759742520	17980	17980	17980	17980	0
88	20230620	174000	1759742520	17980	17980	17980	17980	0
89	20230620	173900	1759742520	17980	17980	17980	17980	0
90	20230620	173800	1759742520	17980	17980	17980	17980	0
91	20230620	173700	1759742520	17980	17980	17980	17980	0
92	20230620	173600	1759742520	17980	17980	17980	17980	638
93	20230620	173500	1759742520	17980	17980	17980	17980	0
94	20230620	173400	1759742520	17980	17980	17980	17980	0
95	20230620	173300	1759742520	17980	17980	17980	17980	0
96	20230620	173200	1759742520	17980	17980	17980	17980	0
97	20230620	173100	1759742520	17980	17980	17980	17980	0
98	20230620	173000	1759742520	17980	17980	17980	17980	0
99	20230620	172900	1759742520	17980	17980	17980	17980	0
100	20230620	172800	1759742520	17980	17980	17980	17980	0
101	20230620	172700	1759742520	17980	17980	17980	17980	0
102	20230620	172600	1759742520	17980	17980	17980	17980	0
103	20230620	172500	1759742520	17980	17980	17980	17980	0
104	20230620	172400	1759742520	17980	17980	17980	17980	0
105	20230620	172300	1759742520	17980	17980	17980	17980	0
106	20230620	172200	1759742520	17980	17980	17980	17980	0
107	20230620	172100	1759742520	17980	17980	17980	17980	0
108	20230620	172000	1759742520	17980	17980	17980	17980	0
109	20230620	171900	1759742520	17980	17980	17980	17980	0
110	20230620	171800	1759742520	17980	17980	17980	17980	0
111	20230620	171700	1759742520	17980	17980	17980	17980	0
112	20230620	171600	1759742520	17980	17980	17980	17980	0
113	20230620	171500	1759742520	17980	17980	17980	17980	0
114	20230620	171400	1759742520	17980	17980	17980	17980	0
115	20230620	171300	1759742520	17980	17980	17980	17980	0
116	20230620	171200	1759742520	17980	17980	17980	17980	0
117	20230620	171100	1759742520	17980	17980	17980	17980	0
118	20230620	171000	1759742520	17980	17980	17980	17980	0
119	20230620	170900	1759742520	17980	17980	17980	17980	0
120	20230620	170800	1759742520	17980	17980	17980	17980	0
121	20230620	170700	1759742520	17980	17980	17980	17980	0
122	20230620	170600	1759742520	17980	17980	17980	17980	638
123	20230620	170500	1759742520	17980	17980	17980	17980	0
124	20230620	170400	1759742520	17980	17980	17980	17980	0
125	20230620	170300	1759742520	17980	17980	17980	17980	0
126	20230620	170200	1759742520	17980	17980	17980	17980	0
127	20230620	170100	1759742520	17980	17980	17980	17980	0
128	20230620	170000	1759742520	17980	17980	17980	17980	0
129	20230620	165900	1759742520	17980	17980	17980	17980	0
130	20230620	165800	1759742520	17980	17980	17980	17980	0
131	20230620	165700	1759742520	17980	17980	17980	17980	0
132	20230620	165600	1759742520	17980	17980	17980	17980	0
133	20230620	165500	1759742520	17980	17980	17980	17980	0
134	20230620	165400	1759742520	17980	17980	17980	17980	0
135	20230620	165300	1759742520	17980	17980	17980	17980	0
136	20230620	165200	1759742520	17980	17980	17980	17980	0
137	20230620	165100	1759742520	17980	17980	17980	17980	0
138	20230620	165000	1759742520	17980	17980	17980	17980	0
139	20230620	164900	1759742520	17980	17980	17980	17980	0
140	20230620	164800	1759742520	17980	17980	17980	17980	0
141	20230620	164700	1759742520	17980	17980	17980	17980	0
142	20230620	164600	1759742520	17980	17980	17980	17980	0
143	20230620	164500	1759742520	17980	17980	17980	17980	0
144	20230620	164400	1759742520	17980	17980	17980	17980	0
145	20230620	164300	1759742520	17980	17980	17980	17980	0
146	20230620	164200	1759742520	17980	17980	17980	17980	0
147	20230620	164100	1759742520	17980	17980	17980	17980	0
148	20230620	164000	1759742520	17980	17980	17980	17980	0
149	20230620	163900	1759742520	17980	17980	17980	17980	0
150	20230620	163800	1759742520	17980	17980	17980	17980	0
151	20230620	163700	1759742520	17980	17980	17980	17980	0
152	20230620	163600	1759742520	17980	17980	17980	17980	638
153	20230620	163500	1759742520	17980	17980	17980	17980	0
154	20230620	163400	1759742520	17980	17980	17980	17980	0
155	20230620	163300	1759742520	17980	17980	17980	17980	0
156	20230620	163200	1759742520	17980	17980	17980	17980	0
157	20230620	163100	1759742520	17980	17980	17980	17980	0
158	20230620	163000	1759742520	17980	17980	17980	17980	0
159	20230620	162900	1759742520	17980	17980	17980	17980	0
160	20230620	162800	1759742520	17980	17980	17980	17980	0
161	20230620	162700	1759742520	17980	17980	17980	17980	0
162	20230620	162600	1759742520	17980	17980	17980	17980	0
163	20230620	162500	1759742520	17980	17980	17980	17980	0
164	20230620	162400	1759742520	17980	17980	17980	17980	0
165	20230620	162300	1759742520	17980	17980	17980	17980	0
166	20230620	162200	1759742520	17980	17980	17980	17980	0
167	20230620	162100	1759742520	17980	17980	17980	17980	0
168	20230620	162000	1759742520	17980	17980	17980	17980	0
169	20230620	161900	1759742520	17980	17980	17980	17980	0
170	20230620	161800	1759742520	17980	17980	17980	17980	0
171	20230620	161700	1759742520	17980	17980	17980	17980	0
172	20230620	161600	1759742520	17980	17980	17980	17980	0
173	20230620	161500	1759742520	17980	17980	17980	17980	0
174	20230620	161400	1759742520	17980	17980	17980	17980	0
175	20230620	161300	1759742520	17980	17980	17980	17980	0
176	20230620	161200	1759742520	17980	17980	17980	17980	0
177	20230620	161100	1759742520	17980	17980	17980	17980	0
178	20230620	161000	1759742520	17980	17980	17980	17980	0
179	20230620	160900	1759742520	17980	17980	17980	17980	0
180	20230620	160800	1759742520	17980	17980	17980	17980	0
181	20230620	160700	1759742520	17980	17980	17980	17980	0
182	20230620	160600	1759742520	17980	17980	17980	17980	638
183	20230620	160500	1759742520	17980	17980	17980	17980	0
184	20230620	160400	1759742520	17980	17980	17980	17980	0
185	20230620	160300	1759742520	17980	17980	17980	17980	0
186	20230620	160200	1759742520	17980	17980	17980	17980	0
187	20230620	160100	1759742520	17980	17980	17980	17980	0
188	20230620	160000	1759742520	17980	17980	17980	17980	0
189	20230620	155900	1759742520	17980	17980	17980	17980	0
190	20230620	155800	1759742520	17980	17980	17980	17980	0
191	20230620	155700	1759742520	17980	17980	17980	17980	0
192	20230620	155600	1759742520	17980	17980	17980	17980	0
193	20230620	155500	1759742520	17980	17980	17980	17980	0
194	20230620	155400	1759742520	17980	17980	17980	17980	0
195	20230620	155300	1759742520	17980	17980	17980	17980	0
196	20230620	155200	1759742520	17980	17980	17980	17980	0
197	20230620	155100	1759742520	17980	17980	17980	17980	0
198	20230620	155000	1759742520	17980	17980	17980	17980	0
199	20230620	154900	1759742520	17980	17980	17980	17980	0
200	20230620	154800	1759742520	17980	17980	17980	17980	0
201	20230620	154700	1759742520	17980	17980	17980	17980	0
202	20230620	154600	1759742520	17980	17980	17980	17980	0
203	20230620	154500	1759742520	17980	17980	17980	17980	0
204	20230620	154400	1759742520	17980	17980	17980	17980	0
205	20230620	154300	1759742520	17980	17980	17980	17980	0
206	20230620	154200	1759742520	17980	17980	17980	17980	0
207	20230620	154100	1759742520	17980	17980	17980	17980	0
208	20230620	154000	1759742520	17980	17980	17980	17980	0
209	20230620	153900	1759742520	17980	17980	17980	17980	0
210	20230620	153800	1759742520	17980	17980	17980	17980	0
211	20230620	153700	1759742520	17980	17980	17980	17980	0
212	20230620	153600	1759742520	17980	17980	17980	17980	638
213	20230620	153500	1759742520	17980	17980	17980	17980	0
214	20230620	153400	1759742520	17980	17980	17980	17980	0
215	20230620	153300	1759742520	17980	17980	17980	17980	0
216	20230620	153200	1759742520	17980	17980	17980	17980	0
217	20230620	153100	1759742520	17980	17980	17980	17980	0
218	20230620	153000	1759742520	17980	17980	17980	17980	638
219	20230620	152900	1748271280	17880	17880	17880	17880	0
220	20230620	152800	1748271280	17880	17880	17880	17880	0
221	20230620	152700	1748271280	17880	17880	17880	17880	0
222	20230620	152600	1748271280	17880	17880	17880	17880	0
223	20230620	152500	1748271280	17880	17880	17880	17880	0
224	20230620	152400	1748271280	17880	17880	17880	17880	0
225	20230620	152300	1748271280	17880	17880	17880	17880	0
226	20230620	152200	1748271280	17880	17880	17880	17880	0
227	20230620	152100	1748271280	17880	17880	17880	17880	0
228	20230620	152000	1748271280	17880	17880	17880	17880	0
229	20230620	151900	1748271280	17880	17880	17880	17880	0
230	20230620	151800	1748271280	17880	17880	17880	17880	1
231	20230620	151700	1748253400	17880	17880	17880	17880	6
232	20230620	151600	1748146120	17880	17840	17880	17840	169
233	20230620	151500	1745131120	17840	17870	17870	17840	184
234	20230620	151400	1741844340	17880	17870	17880	17870	12
235	20230620	151300	1741629860	17880	17880	17880	17880	63
236	20230620	151200	1740503420	17880	17880	17880	17880	61
237	20230620	151100	1739412740	17870	17870	17870	17870	0
238	20230620	151000	1739412740	17870	17870	17870	17870	0
239	20230620	150900	1739412740	17870	17880	17880	17870	11
240	20230620	150800	1739216160	17870	17870	17870	17870	1
241	20230620	150700	1739198290	17870	17870	17870	17870	24
242	20230620	150600	1738769410	17870	17880	17880	17870	18
243	20230620	150500	1738447720	17880	17880	17880	17880	1
244	20230620	150400	1738429840	17880	17880	17880	17880	3
245	20230620	150300	1738376200	17880	17880	17880	17880	1
246	20230620	150200	1738358320	17880	17880	17880	17880	4
247	20230620	150100	1738286800	17910	17890	17910	17890	21
248	20230620	150000	1737911090	17890	17890	17890	17890	0
249	20230620	145900	1737911090	17890	17890	17890	17890	1
250	20230620	145800	1737893200	17890	17890	17890	17890	6
251	20230620	145700	1737785860	17890	17890	17890	17890	0
252	20230620	145600	1737785860	17890	17890	17890	17890	5
253	20230620	145500	1737696410	17910	17910	17910	17910	2
254	20230620	145400	1737660590	17890	17840	17910	17810	503
255	20230620	145300	1728694900	17830	17830	17830	17830	0
256	20230620	145200	1728694900	17830	17830	17830	17830	0
257	20230620	145100	1728694900	17830	17830	17830	17830	5
258	20230620	145000	1728605750	17830	17830	17830	17830	1
259	20230620	144900	1728587920	17890	17890	17910	17890	51
260	20230620	144800	1727675350	17840	17810	17840	17800	1249
261	20230620	144700	1705425400	17810	17810	17810	17810	500
262	20230620	144600	1696520400	17800	17810	17810	17800	51
263	20230620	144500	1695612590	17810	17810	17810	17810	0
264	20230620	144400	1695612590	17810	17810	17810	17810	41
265	20230620	144300	1694882380	17820	17830	17830	17810	389
266	20230620	144200	1687950410	17830	17830	17830	17830	17
267	20230620	144100	1687647300	17840	17860	17860	17840	135
268	20230620	144000	1685236950	17860	17870	17870	17860	271
269	20230620	143900	1680394260	17870	17870	17870	17870	5
270	20230620	143800	1680304910	17870	17870	17870	17870	4
271	20230620	143700	1680233430	17880	17900	17900	17880	129
272	20230620	143600	1677926280	17910	17910	17910	17910	0
273	20230620	143500	1677926280	17910	17910	17910	17910	0
274	20230620	143400	1677926280	17910	17910	17910	17910	0
275	20230620	143300	1677926280	17910	17910	17910	17910	20
276	20230620	143200	1677568080	17890	17890	17890	17890	0
277	20230620	143100	1677568080	17890	17890	17890	17890	5
278	20230620	143000	1677478630	17890	17890	17890	17890	1
279	20230620	142900	1677460740	17890	17890	17890	17890	0
280	20230620	142800	1677460740	17890	17890	17890	17890	0
281	20230620	142700	1677460740	17890	17890	17890	17890	0
282	20230620	142600	1677460740	17890	17880	17890	17880	52
283	20230620	142500	1676530780	17890	17890	17890	17890	0
284	20230620	142400	1676530780	17890	17890	17890	17890	0
285	20230620	142300	1676530780	17890	17890	17890	17890	0
286	20230620	142200	1676530780	17890	17890	17890	17890	0
287	20230620	142100	1676530780	17890	17890	17890	17890	0
288	20230620	142000	1676530780	17890	17890	17890	17890	0
289	20230620	141900	1676530780	17890	17890	17890	17890	0
290	20230620	141800	1676530780	17890	17890	17890	17890	0
291	20230620	141700	1676530780	17890	17900	17900	17890	4
292	20230620	141600	1676459200	17910	17910	17910	17910	0
293	20230620	141500	1676459200	17910	17910	17910	17910	0
294	20230620	141400	1676459200	17910	17910	17910	17910	1
295	20230620	141300	1676441290	17940	17920	17980	17920	103
296	20230620	141200	1674593320	17920	17920	17920	17920	1
297	20230620	141100	1674575400	17870	17870	17870	17870	0
298	20230620	141000	1674575400	17870	17870	17870	17870	0
299	20230620	140900	1674575400	17870	17870	17870	17870	0
300	20230620	140800	1674575400	17870	17930	17930	17870	2
301	20230620	140700	1674539600	17910	17900	17910	17900	2
302	20230620	140600	1674503790	17890	17890	17890	17890	1
303	20230620	140500	1674485900	17940	17940	17940	17940	2
304	20230620	140400	1674450020	17950	17930	17950	17930	4
305	20230620	140300	1674378280	17930	17930	17930	17930	0
306	20230620	140200	1674378280	17930	17930	17930	17930	0
307	20230620	140100	1674378280	17930	17930	17930	17930	1
308	20230620	140000	1674360350	17930	17930	17930	17930	0
309	20230620	135900	1674360350	17930	17920	17930	17920	3
310	20230620	135800	1674306570	17940	17940	17940	17940	0
311	20230620	135700	1674306570	17940	17940	17940	17940	0
312	20230620	135600	1674306570	17940	17940	17940	17940	0
313	20230620	135500	1674306570	17940	17940	17940	17940	105
314	20230620	135400	1672422870	17870	17870	17870	17870	0
315	20230620	135300	1672422870	17870	17870	17870	17870	0
316	20230620	135200	1672422870	17870	17870	17870	17870	0
317	20230620	135100	1672422870	17870	17870	17890	17870	90
318	20230620	135000	1670814550	17870	17870	17870	17870	0
319	20230620	134900	1670814550	17870	17910	17910	17870	361
320	20230620	134800	1664355140	17910	17910	17910	17910	50
321	20230620	134700	1663459640	17910	17910	17910	17910	0
322	20230620	134600	1663459640	17910	17910	17910	17910	122
323	20230620	134500	1661274620	17910	17910	17910	17910	0
324	20230620	134400	1661274620	17910	17910	17910	17910	0
325	20230620	134300	1661274620	17910	17910	17910	17910	0
326	20230620	134200	1661274620	17910	17910	17910	17910	0
327	20230620	134100	1661274620	17910	17910	17910	17910	0
328	20230620	134000	1661274620	17910	17910	17910	17910	0
329	20230620	133900	1661274620	17910	17910	17910	17910	0
330	20230620	133800	1661274620	17910	17910	17910	17910	0
331	20230620	133700	1661274620	17910	17910	17910	17910	611
332	20230620	133600	1650331610	17950	17950	17950	17950	0
333	20230620	133500	1650331610	17950	17950	17950	17950	0
334	20230620	133400	1650331610	17950	17950	17950	17950	100
335	20230620	133300	1648536610	17960	17960	17960	17960	10
336	20230620	133200	1648357010	17940	17940	17940	17940	0
337	20230620	133100	1648357010	17940	17980	17980	17940	246
338	20230620	133000	1643942980	17980	17990	17990	17980	7
339	20230620	132900	1643817100	17990	17990	17990	17990	0
340	20230620	132800	1643817100	17990	17990	17990	17990	0
341	20230620	132700	1643817100	17990	17990	17990	17990	0
342	20230620	132600	1643817100	17990	17990	17990	17990	1
343	20230620	132500	1643799110	17990	17980	17990	17980	600
344	20230620	132400	1633005240	17980	17980	17980	17980	10
345	20230620	132300	1632825440	17970	17970	17970	17970	0
346	20230620	132200	1632825440	17970	17970	17970	17970	0
347	20230620	132100	1632825440	17970	17970	17970	17970	0
348	20230620	132000	1632825440	17970	17970	17970	17970	10
349	20230620	131900	1632645740	17970	17970	17970	17970	317
350	20230620	131800	1626949250	17950	17920	17950	17910	613
351	20230620	131700	1615966830	17920	17920	17920	17920	0
352	20230620	131600	1615966830	17920	17920	17920	17920	0
353	20230620	131500	1615966830	17920	17920	17920	17920	0
354	20230620	131400	1615966830	17920	17920	17920	17920	0
355	20230620	131300	1615966830	17920	17950	17950	17920	79
356	20230620	131200	1614550580	17950	17950	17950	17950	10
357	20230620	131100	1614371080	17950	17950	17950	17950	3
358	20230620	131000	1614317230	17970	17970	17970	17970	2
359	20230620	130900	1614281290	17970	17980	17980	17970	78
360	20230620	130800	1612878860	17980	17980	17980	17980	0
361	20230620	130700	1612878860	17980	17960	17980	17960	13
362	20230620	130600	1612645360	17920	17920	17920	17920	11
363	20230620	130500	1612448240	17970	17970	17970	17970	0
364	20230620	130400	1612448240	17970	17970	17970	17970	348
365	20230620	130300	1606194680	17990	17990	17990	17990	0
366	20230620	130200	1606194680	17990	17990	17990	17980	70
367	20230620	130100	1604935430	17990	17990	17990	17990	0
368	20230620	130000	1604935430	17990	17990	17990	17990	1
369	20230620	125900	1604917440	17990	17950	17990	17950	6
370	20230620	125800	1604809600	17990	17990	17990	17990	0
371	20230620	125700	1604809600	17990	17970	17990	17970	38
372	20230620	125600	1604126630	17960	17970	17970	17960	2
373	20230620	125500	1604090700	17960	17960	17960	17960	1
374	20230620	125400	1604072740	17960	17960	17960	17960	10
375	20230620	125300	1603893140	17960	17960	17960	17960	26
376	20230620	125200	1603426180	17960	17960	17960	17960	100
377	20230620	125100	1601630180	17910	17910	17910	17910	14
378	20230620	125000	1601379440	18000	18000	18000	18000	0
379	20230620	124900	1601379440	18000	18000	18000	18000	0
380	20230620	124800	1601379440	18000	17950	18000	17950	654
381	20230620	124700	1589615400	17940	17940	17940	17940	83
382	20230620	124600	1588126380	17940	17940	17940	17940	0
383	20230620	124500	1588126380	17940	17940	17940	17940	1
384	20230620	124400	1588108440	17910	17900	17910	17900	247
385	20230620	124300	1583687130	17900	17900	17900	17900	2
386	20230620	124200	1583651330	17900	17900	17900	17900	40
387	20230620	124100	1582935330	17910	17850	17910	17830	113
388	20230620	124000	1580915940	17850	17850	17850	17850	14
389	20230620	123900	1580666040	17850	17850	17850	17850	1
390	20230620	123800	1580648190	17850	17850	17850	17850	102
391	20230620	123700	1578827490	17840	17840	17840	17840	0
392	20230620	123600	1578827490	17840	17840	17840	17840	0
393	20230620	123500	1578827490	17840	17840	17840	17840	0
394	20230620	123400	1578827490	17840	17840	17840	17840	1
395	20230620	123300	1578809650	17850	17850	17850	17850	0
396	20230620	123200	1578809650	17850	17850	17850	17850	0
397	20230620	123100	1578809650	17850	17850	17850	17850	0
398	20230620	123000	1578809650	17850	17850	17850	17850	300
399	20230620	122900	1573454650	17820	17820	17820	17820	0
400	20230620	122800	1573454650	17820	17820	17820	17820	0
401	20230620	122700	1573454650	17820	17820	17820	17820	0
402	20230620	122600	1573454650	17820	17820	17820	17820	138
403	20230620	122500	1570995490	17820	17860	17860	17820	626
404	20230620	122400	1559825320	17860	17880	17880	17860	204
405	20230620	122300	1556180390	17880	17880	17880	17880	3
406	20230620	122200	1556126750	17910	17900	17910	17880	168
407	20230620	122100	1553118420	17900	17870	17900	17870	2
408	20230620	122000	1553082650	17870	17870	17870	17870	1
409	20230620	121900	1553064780	17870	17870	17870	17870	31
410	20230620	121800	1552510810	17870	17870	17870	17870	0
411	20230620	121700	1552510810	17870	17870	17870	17870	0
412	20230620	121600	1552510810	17870	17870	17870	17870	10
413	20230620	121500	1552332110	17910	17910	17910	17910	0
414	20230620	121400	1552332110	17910	17910	17910	17910	0
415	20230620	121300	1552332110	17910	17910	17910	17910	0
416	20230620	121200	1552332110	17910	17910	17910	17910	1
417	20230620	121100	1552314200	17910	17910	17910	17910	22
418	20230620	121000	1551920180	17920	17920	17920	17920	5
419	20230620	120900	1551830580	17940	17880	17990	17880	386
420	20230620	120800	1544899380	17880	17880	17880	17880	0
421	20230620	120700	1544899380	17880	17880	17880	17880	0
422	20230620	120600	1544899380	17880	17880	17880	17880	5
423	20230620	120500	1544809980	17880	17880	17880	17880	0
424	20230620	120400	1544809980	17880	17880	17880	17880	67
425	20230620	120300	1543612020	17850	17850	17850	17850	1
426	20230620	120200	1543594170	17890	17890	17890	17890	0
427	20230620	120100	1543594170	17890	17900	17900	17890	53
428	20230620	120000	1542645990	17900	17940	17940	17900	9
429	20230620	115900	1542484690	17970	17890	17970	17890	82
430	20230620	115800	1541016360	17980	17850	17990	17850	178
431	20230620	115700	1537836510	17850	17860	17860	17850	39
432	20230620	115600	1537140060	17860	17860	17860	17860	4
433	20230620	115500	1537068620	17860	17900	17900	17860	401
434	20230620	115400	1529893800	17910	17790	17910	17790	235
435	20230620	115300	1525694590	17790	17770	17790	17770	291
436	20230620	115200	1520523440	17770	17830	17830	17770	539
437	20230620	115100	1510933620	17830	17830	17830	17830	2
438	20230620	115000	1510897960	17860	17860	17860	17860	4
439	20230620	114900	1510826520	17860	17860	17860	17860	4
440	20230620	114800	1510755080	17830	17830	17830	17830	50
441	20230620	114700	1509863580	17830	17780	17830	17780	5
442	20230620	114600	1509774480	17870	17870	17870	17870	5
443	20230620	114500	1509685130	17870	17870	17870	17870	4
444	20230620	114400	1509613650	17900	17830	17900	17830	242
445	20230620	114300	1505298510	17820	17900	17900	17770	263
446	20230620	114200	1500612470	17770	17790	17900	17770	26
447	20230620	114100	1500149570	17790	17790	17790	17790	4
448	20230620	114000	1500078410	17780	17780	17780	17780	24
449	20230620	113900	1499651690	17780	17780	17780	17740	131
450	20230620	113800	1497322550	17780	17840	17840	17780	45
451	20230620	113700	1496522210	17830	17830	17830	17830	253
452	20230620	113600	1492011220	17790	17780	17790	17780	101
453	20230620	113500	1490214920	17780	17680	17780	17680	595
454	20230620	113400	1479679590	17680	17660	17690	17660	365
455	20230620	113300	1473226560	17620	17580	17620	17550	983
456	20230620	113200	1455955890	17580	17600	17650	17560	2187
457	20230620	113100	1417470510	17600	17830	17830	17600	2729
458	20230620	113000	1369180760	17840	17930	17930	17840	846
459	20230620	112900	1354037970	17940	17940	17940	17940	56
460	20230620	112800	1353033330	17940	17950	17950	17940	30
461	20230620	112700	1352494870	17960	18000	18000	17960	216
462	20230620	112600	1348614890	18000	18000	18000	18000	4
463	20230620	112500	1348542890	18000	18000	18000	18000	4
464	20230620	112400	1348470890	18000	17990	18000	17990	37
465	20230620	112300	1347804900	18000	18000	18000	18000	7
466	20230620	112200	1347678900	18000	18000	18000	18000	9
467	20230620	112100	1347516900	18000	17980	18000	17980	205
468	20230620	112000	1343830900	18000	18000	18000	18000	39
469	20230620	111900	1343128900	18000	18000	18000	18000	375
470	20230620	111800	1336378900	17990	17990	17990	17990	12
471	20230620	111700	1336163020	17990	17990	17990	17990	288
472	20230620	111600	1330981900	18000	18000	18000	18000	4
473	20230620	111500	1330909900	17980	18000	18000	17980	59
474	20230620	111400	1329849000	18000	18000	18000	18000	6
475	20230620	111300	1329741000	18000	18000	18000	18000	4
476	20230620	111200	1329669000	17990	17990	17990	17990	0
477	20230620	111100	1329669000	17990	17960	17990	17960	377
478	20230620	111000	1322888930	17960	17960	17960	17960	58
479	20230620	110900	1321847250	17980	17980	17990	17980	8
480	20230620	110800	1321703400	17980	17960	17980	17960	125
481	20230620	110700	1319458300	17980	17980	17980	17980	4
482	20230620	110600	1319386380	17960	17960	17980	17960	307
483	20230620	110500	1313872580	17960	17990	17990	17960	8
484	20230620	110400	1313728780	17990	17990	17990	17990	4
485	20230620	110300	1313656820	17990	18000	18000	17990	125
486	20230620	110200	1311407030	18000	18000	18000	18000	4
487	20230620	110100	1311335030	17990	18000	18000	17990	85
488	20230620	110000	1309805840	17990	17990	17990	17990	96
489	20230620	105900	1308078800	17990	17970	17990	17960	63
490	20230620	105800	1306946930	18000	18000	18000	18000	5
491	20230620	105700	1306856930	18000	18000	18000	18000	5
492	20230620	105600	1306766930	18000	17990	18000	17980	462
493	20230620	105500	1298454110	17990	17990	18020	17990	33
494	20230620	105400	1297860260	18020	18030	18030	18000	276
495	20230620	105300	1292885120	18030	18030	18030	18030	4
496	20230620	105200	1292813000	18020	18020	18020	18020	7
497	20230620	105100	1292686860	18020	18020	18020	18020	4
498	20230620	105000	1292614780	18030	18020	18030	18020	64
499	20230620	104900	1291460930	18030	18020	18030	18020	209
500	20230620	104800	1287694740	18020	18020	18020	18020	3
501	20230620	104700	1287640680	18030	18020	18030	18010	24
502	20230620	104600	1287208080	18020	18030	18030	17990	27
503	20230620	104500	1286722080	18030	18030	18040	18000	190
504	20230620	104400	1283297990	18030	18000	18030	18000	213
505	20230620	104300	1279462470	18000	18000	18000	18000	5
506	20230620	104200	1279372470	18000	18020	18020	18000	167
507	20230620	104100	1276366320	18020	18020	18020	18020	8
508	20230620	104000	1276222160	18020	18020	18020	18020	7
509	20230620	103900	1276096020	18020	18020	18020	18020	24
510	20230620	103800	1275663540	18020	18020	18030	18020	6
511	20230620	103700	1275555410	18000	18010	18010	18000	205
512	20230620	103600	1271863390	18010	18000	18010	18000	800
513	20230620	103500	1257460500	18000	18000	18000	18000	5
514	20230620	103400	1257370500	18000	18000	18000	18000	4
515	20230620	103300	1257298500	18000	18000	18000	18000	4
516	20230620	103200	1257226500	17990	17990	17990	17990	2
517	20230620	103100	1257190520	17990	17990	17990	17990	4
518	20230620	103000	1257118560	17990	17990	17990	17990	4
519	20230620	102900	1257046600	17990	17990	17990	17990	4
520	20230620	102800	1256974640	18000	18000	18000	18000	6
521	20230620	102700	1256866640	17990	17990	17990	17990	40
522	20230620	102600	1256147040	17990	17990	17990	17990	5
523	20230620	102500	1256057090	17990	17990	17990	17990	8
524	20230620	102400	1255913170	17990	17990	17990	17980	70
525	20230620	102300	1254653880	17990	17990	17990	17990	4
526	20230620	102200	1254581920	18000	18000	18000	18000	4
527	20230620	102100	1254509920	18000	18000	18000	18000	4
528	20230620	102000	1254437920	18000	17980	18000	17980	10
529	20230620	101900	1254258040	17970	17970	17970	17970	3
530	20230620	101800	1254204130	17980	17980	17980	17980	9
531	20230620	101700	1254042310	17980	17990	18000	17980	413
532	20230620	101600	1246612420	17990	18000	18010	17990	112
533	20230620	101500	1244596640	18000	18010	18010	18000	22
534	20230620	101400	1244200600	18010	18010	18010	18010	5
535	20230620	101300	1244110550	18000	17970	18000	17970	553
536	20230620	101200	1234162880	17970	17970	17970	17970	13
537	20230620	101100	1233929270	17970	17970	17970	17970	7
538	20230620	101000	1233803480	17970	17940	17970	17940	14
539	20230620	100900	1233552200	17970	17940	17970	17940	233
540	20230620	100800	1229372060	17940	17940	17940	17940	5
541	20230620	100700	1229282360	17930	17940	17940	17920	747
542	20230620	100600	1215892940	17940	17940	17970	17940	56
543	20230620	100500	1214888180	17940	17940	17940	17940	257
544	20230620	100400	1210277600	17940	17960	17980	17940	218
545	20230620	100300	1206361970	17970	17970	17970	17970	24
546	20230620	100200	1205930690	17970	18030	18030	17970	761
547	20230620	100100	1192254650	18030	18030	18030	18030	1
548	20230620	100000	1192236620	18030	17980	18030	17980	812
549	20230620	095900	1177616430	18020	18020	18020	18020	5
550	20230620	095800	1177526330	18030	17990	18030	17980	192
551	20230620	095700	1174073390	18030	18000	18030	17990	39
552	20230620	095600	1173371400	18040	17980	18040	17980	549
553	20230620	095500	1163494700	17990	18010	18010	17990	1394
554	20230620	095400	1138415360	18000	18010	18010	18000	666
555	20230620	095300	1126425770	18010	18070	18080	18010	821
556	20230620	095200	1111616820	18070	18100	18100	18070	231
557	20230620	095100	1107435960	18110	18100	18120	18100	53
558	20230620	095000	1106476010	18100	18090	18100	18080	239
559	20230620	094900	1102151550	18080	18080	18080	18080	200
560	20230620	094800	1098535550	18090	18120	18120	18060	236
561	20230620	094700	1094267090	18120	18120	18140	18110	2546
562	20230620	094600	1048109300	18120	18070	18120	18060	6930
563	20230620	094500	922803660	18060	18070	18070	18060	31
564	20230620	094400	922243510	18060	18070	18070	18060	168
565	20230620	094300	919208770	18070	18070	18070	18060	118
566	20230620	094200	917077020	18060	18050	18060	18050	261
567	20230620	094100	912363370	18060	18060	18070	18060	736
568	20230620	094000	899064670	18060	18070	18070	18060	933
569	20230620	093900	882214430	18060	18060	18060	18060	522
570	20230620	093800	872787110	18060	18060	18060	18060	726
571	20230620	093700	859675550	18040	18040	18100	18040	4958
572	20230620	093600	770085710	18040	18030	18040	18010	422
573	20230620	093500	762474060	18030	18030	18030	18030	15
574	20230620	093400	762203610	18040	18000	18040	18000	283
575	20230620	093300	757100720	18000	18050	18050	18000	1034
576	20230620	093200	738472730	18050	18040	18050	17990	927
577	20230620	093100	721777480	17990	17990	18030	17990	7404
578	20230620	093000	588450410	17990	17980	17990	17970	272
579	20230620	092900	583560970	17980	17970	17980	17970	131
580	20230620	092800	581206890	17970	18000	18000	17970	632
581	20230620	092700	569837690	18000	17950	18000	17950	1424
582	20230620	092600	544219200	17950	17940	17950	17940	156
583	20230620	092500	541419010	17940	17940	17940	17940	0
584	20230620	092400	541419010	17940	17920	17940	17920	140
585	20230620	092300	538908590	17920	17930	17930	17920	30
586	20230620	092200	538370980	17940	17950	17950	17940	122
587	20230620	092100	536182280	17950	17920	17950	17920	68
588	20230620	092000	534963660	17940	17940	17940	17940	64
589	20230620	091900	533815500	17940	17940	17940	17940	8
590	20230620	091800	533671980	17960	17920	17960	17920	321
591	20230620	091700	527907960	17920	17920	17920	17920	88
592	20230620	091600	526331000	17920	17970	17970	17920	3461
593	20230620	091500	464193470	18000	18030	18030	18000	1108
594	20230620	091400	444239090	18030	18050	18050	18030	148
595	20230620	091300	441569430	18020	18080	18080	18020	1092
596	20230620	091200	421848290	18080	18090	18090	18080	368
597	20230620	091100	415193200	18080	18070	18090	18070	594
598	20230620	091000	404451280	18070	18040	18070	18010	441
599	20230620	090900	396491160	18040	18000	18050	17990	477
600	20230620	090800	387906800	17960	18060	18070	17950	3248
601	20230620	090700	329339880	18070	18040	18130	18030	2299
602	20230620	090600	287817870	18030	17950	18030	17920	5047
603	20230620	090500	197016440	17950	17890	17950	17860	4433
604	20230620	090400	117604520	17890	17880	17900	17860	1057
605	20230620	090300	98694110	17880	17840	17900	17840	2440
606	20230620	090200	55072600	17840	17800	17840	17800	342
607	20230620	090100	48974720	17820	17810	17820	17800	1777
608	20230620	090000	17324430	17710	17810	17810	17710	973