KissMeData/006390/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	210500	204421940	17730	17730	17730	17730	123
3	20230622	210400	204421940	17730	17730	17730	17730	0
4	20230622	210300	204421940	17730	17730	17730	17730	0
5	20230622	210200	204421940	17730	17730	17730	17730	0
6	20230622	210100	204421940	17730	17730	17730	17730	0
7	20230622	210000	204421940	17730	17730	17730	17730	0
8	20230622	205900	204421940	17730	17730	17730	17730	0
9	20230622	205800	204421940	17730	17730	17730	17730	0
10	20230622	205700	204421940	17730	17730	17730	17730	0
11	20230622	205600	204421940	17730	17730	17730	17730	0
12	20230622	205500	204421940	17730	17730	17730	17730	0
13	20230622	205400	204421940	17730	17730	17730	17730	0
14	20230622	205300	204421940	17730	17730	17730	17730	0
15	20230622	205200	204421940	17730	17730	17730	17730	0
16	20230622	205100	204421940	17730	17730	17730	17730	0
17	20230622	205000	204421940	17730	17730	17730	17730	0
18	20230622	204900	204421940	17730	17730	17730	17730	0
19	20230622	204800	204421940	17730	17730	17730	17730	0
20	20230622	204700	204421940	17730	17730	17730	17730	0
21	20230622	204600	204421940	17730	17730	17730	17730	0
22	20230622	204500	204421940	17730	17730	17730	17730	0
23	20230622	204400	204421940	17730	17730	17730	17730	0
24	20230622	204300	204421940	17730	17730	17730	17730	0
25	20230622	204200	204421940	17730	17730	17730	17730	0
26	20230622	204100	204421940	17730	17730	17730	17730	0
27	20230622	204000	204421940	17730	17730	17730	17730	0
28	20230622	203900	204421940	17730	17730	17730	17730	0
29	20230622	203800	204421940	17730	17730	17730	17730	0
30	20230622	203700	204421940	17730	17730	17730	17730	0
31	20230622	203600	204421940	17730	17730	17730	17730	0
32	20230622	203500	204421940	17730	17730	17730	17730	123
33	20230622	203400	204421940	17730	17730	17730	17730	0
34	20230622	203300	204421940	17730	17730	17730	17730	0
35	20230622	203200	204421940	17730	17730	17730	17730	0
36	20230622	203100	204421940	17730	17730	17730	17730	0
37	20230622	203000	204421940	17730	17730	17730	17730	0
38	20230622	202900	204421940	17730	17730	17730	17730	0
39	20230622	202800	204421940	17730	17730	17730	17730	0
40	20230622	202700	204421940	17730	17730	17730	17730	0
41	20230622	202600	204421940	17730	17730	17730	17730	0
42	20230622	202500	204421940	17730	17730	17730	17730	0
43	20230622	202400	204421940	17730	17730	17730	17730	0
44	20230622	202300	204421940	17730	17730	17730	17730	0
45	20230622	202200	204421940	17730	17730	17730	17730	0
46	20230622	202100	204421940	17730	17730	17730	17730	0
47	20230622	202000	204421940	17730	17730	17730	17730	0
48	20230622	201900	204421940	17730	17730	17730	17730	0
49	20230622	201800	204421940	17730	17730	17730	17730	0
50	20230622	201700	204421940	17730	17730	17730	17730	0
51	20230622	201600	204421940	17730	17730	17730	17730	0
52	20230622	201500	204421940	17730	17730	17730	17730	0
53	20230622	201400	204421940	17730	17730	17730	17730	0
54	20230622	201300	204421940	17730	17730	17730	17730	0
55	20230622	201200	204421940	17730	17730	17730	17730	0
56	20230622	201100	204421940	17730	17730	17730	17730	0
57	20230622	201000	204421940	17730	17730	17730	17730	0
58	20230622	200900	204421940	17730	17730	17730	17730	0
59	20230622	200800	204421940	17730	17730	17730	17730	0
60	20230622	200700	204421940	17730	17730	17730	17730	0
61	20230622	200600	204421940	17730	17730	17730	17730	0
62	20230622	200500	204421940	17730	17730	17730	17730	123
63	20230622	200400	204421940	17730	17730	17730	17730	0
64	20230622	200300	204421940	17730	17730	17730	17730	0
65	20230622	200200	204421940	17730	17730	17730	17730	0
66	20230622	200100	204421940	17730	17730	17730	17730	0
67	20230622	200000	204421940	17730	17730	17730	17730	0
68	20230622	195900	204421940	17730	17730	17730	17730	0
69	20230622	195800	204421940	17730	17730	17730	17730	0
70	20230622	195700	204421940	17730	17730	17730	17730	0
71	20230622	195600	204421940	17730	17730	17730	17730	0
72	20230622	195500	204421940	17730	17730	17730	17730	0
73	20230622	195400	204421940	17730	17730	17730	17730	0
74	20230622	195300	204421940	17730	17730	17730	17730	0
75	20230622	195200	204421940	17730	17730	17730	17730	0
76	20230622	195100	204421940	17730	17730	17730	17730	0
77	20230622	195000	204421940	17730	17730	17730	17730	0
78	20230622	194900	204421940	17730	17730	17730	17730	0
79	20230622	194800	204421940	17730	17730	17730	17730	0
80	20230622	194700	204421940	17730	17730	17730	17730	0
81	20230622	194600	204421940	17730	17730	17730	17730	0
82	20230622	194500	204421940	17730	17730	17730	17730	0
83	20230622	194400	204421940	17730	17730	17730	17730	0
84	20230622	194300	204421940	17730	17730	17730	17730	0
85	20230622	194200	204421940	17730	17730	17730	17730	0
86	20230622	194100	204421940	17730	17730	17730	17730	0
87	20230622	194000	204421940	17730	17730	17730	17730	0
88	20230622	193900	204421940	17730	17730	17730	17730	0
89	20230622	193800	204421940	17730	17730	17730	17730	0
90	20230622	193700	204421940	17730	17730	17730	17730	0
91	20230622	193600	204421940	17730	17730	17730	17730	0
92	20230622	193500	204421940	17730	17730	17730	17730	123
93	20230622	193400	204421940	17730	17730	17730	17730	0
94	20230622	193300	204421940	17730	17730	17730	17730	0
95	20230622	193200	204421940	17730	17730	17730	17730	0
96	20230622	193100	204421940	17730	17730	17730	17730	0
97	20230622	193000	204421940	17730	17730	17730	17730	0
98	20230622	192900	204421940	17730	17730	17730	17730	0
99	20230622	192800	204421940	17730	17730	17730	17730	0
100	20230622	192700	204421940	17730	17730	17730	17730	0
101	20230622	192600	204421940	17730	17730	17730	17730	0
102	20230622	192500	204421940	17730	17730	17730	17730	0
103	20230622	192400	204421940	17730	17730	17730	17730	0
104	20230622	192300	204421940	17730	17730	17730	17730	0
105	20230622	192200	204421940	17730	17730	17730	17730	0
106	20230622	192100	204421940	17730	17730	17730	17730	0
107	20230622	192000	204421940	17730	17730	17730	17730	0
108	20230622	191900	204421940	17730	17730	17730	17730	0
109	20230622	191800	204421940	17730	17730	17730	17730	0
110	20230622	191700	204421940	17730	17730	17730	17730	0
111	20230622	191600	204421940	17730	17730	17730	17730	0
112	20230622	191500	204421940	17730	17730	17730	17730	0
113	20230622	191400	204421940	17730	17730	17730	17730	0
114	20230622	191300	204421940	17730	17730	17730	17730	0
115	20230622	191200	204421940	17730	17730	17730	17730	0
116	20230622	191100	204421940	17730	17730	17730	17730	0
117	20230622	191000	204421940	17730	17730	17730	17730	0
118	20230622	190900	204421940	17730	17730	17730	17730	0
119	20230622	190800	204421940	17730	17730	17730	17730	0
120	20230622	190700	204421940	17730	17730	17730	17730	0
121	20230622	190600	204421940	17730	17730	17730	17730	0
122	20230622	190500	204421940	17730	17730	17730	17730	123
123	20230622	190400	204421940	17730	17730	17730	17730	0
124	20230622	190300	204421940	17730	17730	17730	17730	0
125	20230622	190200	204421940	17730	17730	17730	17730	0
126	20230622	190100	204421940	17730	17730	17730	17730	0
127	20230622	190000	204421940	17730	17730	17730	17730	0
128	20230622	185900	204421940	17730	17730	17730	17730	0
129	20230622	185800	204421940	17730	17730	17730	17730	0
130	20230622	185700	204421940	17730	17730	17730	17730	0
131	20230622	185600	204421940	17730	17730	17730	17730	0
132	20230622	185500	204421940	17730	17730	17730	17730	0
133	20230622	185400	204421940	17730	17730	17730	17730	0
134	20230622	185300	204421940	17730	17730	17730	17730	0
135	20230622	185200	204421940	17730	17730	17730	17730	0
136	20230622	185100	204421940	17730	17730	17730	17730	0
137	20230622	185000	204421940	17730	17730	17730	17730	0
138	20230622	184900	204421940	17730	17730	17730	17730	0
139	20230622	184800	204421940	17730	17730	17730	17730	0
140	20230622	184700	204421940	17730	17730	17730	17730	0
141	20230622	184600	204421940	17730	17730	17730	17730	0
142	20230622	184500	204421940	17730	17730	17730	17730	0
143	20230622	184400	204421940	17730	17730	17730	17730	0
144	20230622	184300	204421940	17730	17730	17730	17730	0
145	20230622	184200	204421940	17730	17730	17730	17730	0
146	20230622	184100	204421940	17730	17730	17730	17730	0
147	20230622	184000	204421940	17730	17730	17730	17730	0
148	20230622	183900	204421940	17730	17730	17730	17730	0
149	20230622	183800	204421940	17730	17730	17730	17730	0
150	20230622	183700	204421940	17730	17730	17730	17730	0
151	20230622	183600	204421940	17730	17730	17730	17730	0
152	20230622	183500	204421940	17730	17730	17730	17730	123
153	20230622	183400	204421940	17730	17730	17730	17730	0
154	20230622	183300	204421940	17730	17730	17730	17730	0
155	20230622	183200	204421940	17730	17730	17730	17730	0
156	20230622	183100	204421940	17730	17730	17730	17730	0
157	20230622	183000	204421940	17730	17730	17730	17730	0
158	20230622	182900	204421940	17730	17730	17730	17730	0
159	20230622	182800	204421940	17730	17730	17730	17730	0
160	20230622	182700	204421940	17730	17730	17730	17730	0
161	20230622	182600	204421940	17730	17730	17730	17730	0
162	20230622	182500	204421940	17730	17730	17730	17730	0
163	20230622	182400	204421940	17730	17730	17730	17730	0
164	20230622	182300	204421940	17730	17730	17730	17730	0
165	20230622	182200	204421940	17730	17730	17730	17730	0
166	20230622	182100	204421940	17730	17730	17730	17730	0
167	20230622	182000	204421940	17730	17730	17730	17730	0
168	20230622	181900	204421940	17730	17730	17730	17730	0
169	20230622	181800	204421940	17730	17730	17730	17730	0
170	20230622	181700	204421940	17730	17730	17730	17730	0
171	20230622	181600	204421940	17730	17730	17730	17730	0
172	20230622	181500	204421940	17730	17730	17730	17730	0
173	20230622	181400	204421940	17730	17730	17730	17730	0
174	20230622	181300	204421940	17730	17730	17730	17730	0
175	20230622	181200	204421940	17730	17730	17730	17730	0
176	20230622	181100	204421940	17730	17730	17730	17730	0
177	20230622	181000	204421940	17730	17730	17730	17730	0
178	20230622	180900	204421940	17730	17730	17730	17730	0
179	20230622	180800	204421940	17730	17730	17730	17730	0
180	20230622	180700	204421940	17730	17730	17730	17730	0
181	20230622	180600	204421940	17730	17730	17730	17730	0
182	20230622	180500	204421940	17730	17730	17730	17730	123
183	20230622	180400	204421940	17730	17730	17730	17730	0
184	20230622	180300	204421940	17730	17730	17730	17730	0
185	20230622	180200	204421940	17730	17730	17730	17730	0
186	20230622	180100	204421940	17730	17730	17730	17730	0
187	20230622	180000	204421940	17730	17730	17730	17730	0
188	20230622	175900	204421940	17730	17730	17730	17730	0
189	20230622	175800	204421940	17730	17730	17730	17730	0
190	20230622	175700	204421940	17730	17730	17730	17730	0
191	20230622	175600	204421940	17730	17730	17730	17730	0
192	20230622	175500	204421940	17730	17730	17730	17730	0
193	20230622	175400	204421940	17730	17730	17730	17730	0
194	20230622	175300	204421940	17730	17730	17730	17730	0
195	20230622	175200	204421940	17730	17730	17730	17730	0
196	20230622	175100	204421940	17730	17730	17730	17730	0
197	20230622	175000	204421940	17730	17730	17730	17730	0
198	20230622	174900	204421940	17730	17730	17730	17730	0
199	20230622	174800	204421940	17730	17730	17730	17730	0
200	20230622	174700	204421940	17730	17730	17730	17730	0
201	20230622	174600	204421940	17730	17730	17730	17730	0
202	20230622	174500	204421940	17730	17730	17730	17730	0
203	20230622	174400	204421940	17730	17730	17730	17730	0
204	20230622	174300	204421940	17730	17730	17730	17730	0
205	20230622	174200	204421940	17730	17730	17730	17730	0
206	20230622	174100	204421940	17730	17730	17730	17730	0
207	20230622	174000	204421940	17730	17730	17730	17730	0
208	20230622	173900	204421940	17730	17730	17730	17730	0
209	20230622	173800	204421940	17730	17730	17730	17730	0
210	20230622	173700	204421940	17730	17730	17730	17730	0
211	20230622	173600	204421940	17730	17730	17730	17730	0
212	20230622	173500	204421940	17730	17730	17730	17730	123
213	20230622	173400	204421940	17730	17730	17730	17730	0
214	20230622	173300	204421940	17730	17730	17730	17730	0
215	20230622	173200	204421940	17730	17730	17730	17730	0
216	20230622	173100	204421940	17730	17730	17730	17730	0
217	20230622	173000	204421940	17730	17730	17730	17730	0
218	20230622	172900	204421940	17730	17730	17730	17730	0
219	20230622	172800	204421940	17730	17730	17730	17730	0
220	20230622	172700	204421940	17730	17730	17730	17730	0
221	20230622	172600	204421940	17730	17730	17730	17730	0
222	20230622	172500	204421940	17730	17730	17730	17730	0
223	20230622	172400	204421940	17730	17730	17730	17730	0
224	20230622	172300	204421940	17730	17730	17730	17730	0
225	20230622	172200	204421940	17730	17730	17730	17730	0
226	20230622	172100	204421940	17730	17730	17730	17730	0
227	20230622	172000	204421940	17730	17730	17730	17730	0
228	20230622	171900	204421940	17730	17730	17730	17730	0
229	20230622	171800	204421940	17730	17730	17730	17730	0
230	20230622	171700	204421940	17730	17730	17730	17730	0
231	20230622	171600	204421940	17730	17730	17730	17730	0
232	20230622	171500	204421940	17730	17730	17730	17730	0
233	20230622	171400	204421940	17730	17730	17730	17730	0
234	20230622	171300	204421940	17730	17730	17730	17730	0
235	20230622	171200	204421940	17730	17730	17730	17730	0
236	20230622	171100	204421940	17730	17730	17730	17730	0
237	20230622	171000	204421940	17730	17730	17730	17730	0
238	20230622	170900	204421940	17730	17730	17730	17730	0
239	20230622	170800	204421940	17730	17730	17730	17730	0
240	20230622	170700	204421940	17730	17730	17730	17730	0
241	20230622	170600	204421940	17730	17730	17730	17730	0
242	20230622	170500	204421940	17730	17730	17730	17730	123
243	20230622	170400	204421940	17730	17730	17730	17730	0
244	20230622	170300	204421940	17730	17730	17730	17730	0
245	20230622	170200	204421940	17730	17730	17730	17730	0
246	20230622	170100	204421940	17730	17730	17730	17730	0
247	20230622	170000	204421940	17730	17730	17730	17730	0
248	20230622	165900	204421940	17730	17730	17730	17730	0
249	20230622	165800	204421940	17730	17730	17730	17730	0
250	20230622	165700	204421940	17730	17730	17730	17730	0
251	20230622	165600	204421940	17730	17730	17730	17730	0
252	20230622	165500	204421940	17730	17730	17730	17730	0
253	20230622	165400	204421940	17730	17730	17730	17730	0
254	20230622	165300	204421940	17730	17730	17730	17730	0
255	20230622	165200	204421940	17730	17730	17730	17730	0
256	20230622	165100	204421940	17730	17730	17730	17730	0
257	20230622	165000	204421940	17730	17730	17730	17730	0
258	20230622	164900	204421940	17730	17730	17730	17730	0
259	20230622	164800	204421940	17730	17730	17730	17730	0
260	20230622	164700	204421940	17730	17730	17730	17730	0
261	20230622	164600	204421940	17730	17730	17730	17730	0
262	20230622	164500	204421940	17730	17730	17730	17730	0
263	20230622	164400	204421940	17730	17730	17730	17730	0
264	20230622	164300	204421940	17730	17730	17730	17730	0
265	20230622	164200	204421940	17730	17730	17730	17730	0
266	20230622	164100	204421940	17730	17730	17730	17730	0
267	20230622	164000	204421940	17730	17730	17730	17730	0
268	20230622	163900	204421940	17730	17730	17730	17730	0
269	20230622	163800	204421940	17730	17730	17730	17730	0
270	20230622	163700	204421940	17730	17730	17730	17730	0
271	20230622	163600	204421940	17730	17730	17730	17730	0
272	20230622	163500	204421940	17730	17730	17730	17730	123
273	20230622	163400	204421940	17730	17730	17730	17730	0
274	20230622	163300	204421940	17730	17730	17730	17730	0
275	20230622	163200	204421940	17730	17730	17730	17730	0
276	20230622	163100	204421940	17730	17730	17730	17730	0
277	20230622	163000	204421940	17730	17730	17730	17730	0
278	20230622	162900	204421940	17730	17730	17730	17730	0
279	20230622	162800	204421940	17730	17730	17730	17730	0
280	20230622	162700	204421940	17730	17730	17730	17730	0
281	20230622	162600	204421940	17730	17730	17730	17730	0
282	20230622	162500	204421940	17730	17730	17730	17730	0
283	20230622	162400	204421940	17730	17730	17730	17730	0
284	20230622	162300	204421940	17730	17730	17730	17730	0
285	20230622	162200	204421940	17730	17730	17730	17730	0
286	20230622	162100	204421940	17730	17730	17730	17730	0
287	20230622	162000	204421940	17730	17730	17730	17730	0
288	20230622	161900	204421940	17730	17730	17730	17730	0
289	20230622	161800	204421940	17730	17730	17730	17730	0
290	20230622	161700	204421940	17730	17730	17730	17730	0
291	20230622	161600	204421940	17730	17730	17730	17730	0
292	20230622	161500	204421940	17730	17730	17730	17730	0
293	20230622	161400	204421940	17730	17730	17730	17730	0
294	20230622	161300	204421940	17730	17730	17730	17730	0
295	20230622	161200	204421940	17730	17730	17730	17730	0
296	20230622	161100	204421940	17730	17730	17730	17730	0
297	20230622	161000	204421940	17730	17730	17730	17730	0
298	20230622	160900	204421940	17730	17730	17730	17730	0
299	20230622	160800	204421940	17730	17730	17730	17730	0
300	20230622	160700	204421940	17730	17730	17730	17730	0
301	20230622	160600	204421940	17730	17730	17730	17730	0
302	20230622	160500	204421940	17730	17730	17730	17730	123
303	20230622	160400	204421940	17730	17730	17730	17730	0
304	20230622	160300	204421940	17730	17730	17730	17730	0
305	20230622	160200	204421940	17730	17730	17730	17730	0
306	20230622	160100	204421940	17730	17730	17730	17730	0
307	20230622	160000	204421940	17730	17730	17730	17730	0
308	20230622	155900	204421940	17730	17730	17730	17730	0
309	20230622	155800	204421940	17730	17730	17730	17730	0
310	20230622	155700	204421940	17730	17730	17730	17730	0
311	20230622	155600	204421940	17730	17730	17730	17730	0
312	20230622	155500	204421940	17730	17730	17730	17730	0
313	20230622	155400	204421940	17730	17730	17730	17730	0
314	20230622	155300	204421940	17730	17730	17730	17730	0
315	20230622	155200	204421940	17730	17730	17730	17730	0
316	20230622	155100	204421940	17730	17730	17730	17730	0
317	20230622	155000	204421940	17730	17730	17730	17730	0
318	20230622	154900	204421940	17730	17730	17730	17730	0
319	20230622	154800	204421940	17730	17730	17730	17730	0
320	20230622	154700	204421940	17730	17730	17730	17730	0
321	20230622	154600	204421940	17730	17730	17730	17730	0
322	20230622	154500	204421940	17730	17730	17730	17730	0
323	20230622	154400	204421940	17730	17730	17730	17730	0
324	20230622	154300	204421940	17730	17730	17730	17730	0
325	20230622	154200	204421940	17730	17730	17730	17730	0
326	20230622	154100	204421940	17730	17730	17730	17730	0
327	20230622	154000	204421940	17730	17730	17730	17730	0
328	20230622	153900	204421940	17730	17730	17730	17730	0
329	20230622	153800	204421940	17730	17730	17730	17730	0
330	20230622	153700	204421940	17730	17730	17730	17730	0
331	20230622	153600	204421940	17730	17730	17730	17730	0
332	20230622	153500	204421940	17730	17730	17730	17730	123
333	20230622	153400	204421940	17730	17730	17730	17730	0
334	20230622	153300	204421940	17730	17730	17730	17730	0
335	20230622	153200	204421940	17730	17730	17730	17730	0
336	20230622	153100	204421940	17730	17730	17730	17730	0
337	20230622	153000	204421940	17730	17730	17730	17730	123
338	20230622	152900	202241150	17740	17740	17740	17740	0
339	20230622	152800	202241150	17740	17740	17740	17740	0
340	20230622	152700	202241150	17740	17740	17740	17740	0
341	20230622	152600	202241150	17740	17740	17740	17740	0
342	20230622	152500	202241150	17740	17740	17740	17740	0
343	20230622	152400	202241150	17740	17740	17740	17740	0
344	20230622	152300	202241150	17740	17740	17740	17740	0
345	20230622	152200	202241150	17740	17740	17740	17740	0
346	20230622	152100	202241150	17740	17740	17740	17740	0
347	20230622	152000	202241150	17740	17740	17740	17740	0
348	20230622	151900	202241150	17740	17740	17740	17740	0
349	20230622	151800	202241150	17740	17740	17740	17740	0
350	20230622	151700	202241150	17740	17740	17740	17740	0
351	20230622	151600	202241150	17740	17740	17740	17740	0
352	20230622	151500	202241150	17740	17750	17750	17740	100
353	20230622	151400	200466330	17750	17750	17750	17750	0
354	20230622	151300	200466330	17750	17750	17750	17750	4
355	20230622	151200	200395330	17740	17740	17740	17740	0
356	20230622	151100	200395330	17740	17740	17740	17740	0
357	20230622	151000	200395330	17740	17740	17740	17740	0
358	20230622	150900	200395330	17740	17740	17740	17740	2
359	20230622	150800	200359850	17740	17740	17740	17740	0
360	20230622	150700	200359850	17740	17740	17740	17740	46
361	20230622	150600	199543810	17740	17740	17740	17740	1
362	20230622	150500	199526070	17740	17740	17740	17740	0
363	20230622	150400	199526070	17740	17740	17740	17740	0
364	20230622	150300	199526070	17740	17740	17740	17740	0
365	20230622	150200	199526070	17740	17740	17740	17740	0
366	20230622	150100	199526070	17740	17740	17740	17740	16
367	20230622	150000	199242230	17740	17740	17740	17740	1
368	20230622	145900	199224490	17760	17760	17760	17760	0
369	20230622	145800	199224490	17760	17760	17760	17760	0
370	20230622	145700	199224490	17760	17760	17760	17760	0
371	20230622	145600	199224490	17760	17760	17760	17760	0
372	20230622	145500	199224490	17760	17760	17760	17760	10
373	20230622	145400	199046890	17770	17770	17770	17770	2
374	20230622	145300	199011350	17740	17740	17740	17740	0
375	20230622	145200	199011350	17740	17740	17740	17740	0
376	20230622	145100	199011350	17740	17740	17740	17740	0
377	20230622	145000	199011350	17740	17740	17740	17740	0
378	20230622	144900	199011350	17740	17760	17760	17740	17
379	20230622	144800	198709680	17770	17770	17770	17770	0
380	20230622	144700	198709680	17770	17770	17770	17770	0
381	20230622	144600	198709680	17770	17770	17770	17770	0
382	20230622	144500	198709680	17770	17770	17770	17770	0
383	20230622	144400	198709680	17770	17770	17770	17770	50
384	20230622	144300	197821180	17740	17740	17740	17740	0
385	20230622	144200	197821180	17740	17740	17740	17740	0
386	20230622	144100	197821180	17740	17740	17740	17740	0
387	20230622	144000	197821180	17740	17740	17740	17740	0
388	20230622	143900	197821180	17740	17740	17740	17740	0
389	20230622	143800	197821180	17740	17740	17740	17740	120
390	20230622	143700	195692380	17760	17770	17770	17760	477
391	20230622	143600	187220840	17790	17800	17800	17790	30
392	20230622	143500	186686850	17800	17800	17800	17800	22
393	20230622	143400	186295250	17790	17790	17790	17790	0
394	20230622	143300	186295250	17790	17790	17790	17790	2
395	20230622	143200	186259670	17790	17790	17790	17790	0
396	20230622	143100	186259670	17790	17790	17790	17790	0
397	20230622	143000	186259670	17790	17790	17790	17790	0
398	20230622	142900	186259670	17790	17790	17790	17790	0
399	20230622	142800	186259670	17790	17790	17790	17790	333
400	20230622	142700	180335600	17790	17790	17790	17790	0
401	20230622	142600	180335600	17790	17790	17790	17790	0
402	20230622	142500	180335600	17790	17790	17790	17790	0
403	20230622	142400	180335600	17790	17790	17790	17790	0
404	20230622	142300	180335600	17790	17790	17790	17790	10
405	20230622	142200	180157700	17790	17790	17790	17790	0
406	20230622	142100	180157700	17790	17790	17790	17790	130
407	20230622	142000	177845000	17790	17790	17790	17790	0
408	20230622	141900	177845000	17790	17790	17790	17790	5
409	20230622	141800	177756050	17790	17790	17790	17790	0
410	20230622	141700	177756050	17790	17790	17790	17790	0
411	20230622	141600	177756050	17790	17790	17790	17790	5
412	20230622	141500	177667100	17790	17790	17790	17790	10
413	20230622	141400	177489200	17790	17790	17790	17790	20
414	20230622	141300	177133400	17790	17790	17790	17790	224
415	20230622	141200	173148440	17790	17790	17790	17790	0
416	20230622	141100	173148440	17790	17790	17790	17790	0
417	20230622	141000	173148440	17790	17790	17790	17790	22
418	20230622	140900	172757060	17790	17790	17790	17790	100
419	20230622	140800	170978060	17790	17790	17790	17790	0
420	20230622	140700	170978060	17790	17790	17790	17790	0
421	20230622	140600	170978060	17790	17790	17790	17790	0
422	20230622	140500	170978060	17790	17790	17790	17790	10
423	20230622	140400	170800160	17790	17790	17790	17790	0
424	20230622	140300	170800160	17790	17790	17790	17790	20
425	20230622	140200	170444360	17790	17790	17790	17790	20
426	20230622	140100	170088560	17790	17790	17790	17790	13
427	20230622	140000	169857290	17790	17790	17790	17790	0
428	20230622	135900	169857290	17790	17790	17790	17790	0
429	20230622	135800	169857290	17790	17790	17790	17790	0
430	20230622	135700	169857290	17790	17790	17790	17790	0
431	20230622	135600	169857290	17790	17790	17790	17790	1
432	20230622	135500	169839500	17790	17790	17790	17790	0
433	20230622	135400	169839500	17790	17790	17790	17790	6
434	20230622	135300	169732760	17740	17740	17740	17740	0
435	20230622	135200	169732760	17740	17740	17740	17740	0
436	20230622	135100	169732760	17740	17740	17740	17740	0
437	20230622	135000	169732760	17740	17740	17740	17740	0
438	20230622	134900	169732760	17740	17740	17740	17740	0
439	20230622	134800	169732760	17740	17740	17740	17740	0
440	20230622	134700	169732760	17740	17740	17740	17740	188
441	20230622	134600	166397640	17750	17770	17770	17750	179
442	20230622	134500	163220120	17780	17780	17780	17780	0
443	20230622	134400	163220120	17780	17780	17780	17780	3
444	20230622	134300	163166780	17780	17780	17780	17780	0
445	20230622	134200	163166780	17780	17780	17780	17780	0
446	20230622	134100	163166780	17780	17780	17780	17780	0
447	20230622	134000	163166780	17780	17780	17780	17780	0
448	20230622	133900	163166780	17780	17780	17780	17780	0
449	20230622	133800	163166780	17780	17780	17780	17780	7
450	20230622	133700	163042320	17780	17780	17780	17780	3
451	20230622	133600	162988980	17780	17780	17780	17780	0
452	20230622	133500	162988980	17780	17780	17780	17780	2
453	20230622	133400	162953420	17780	17780	17780	17780	0
454	20230622	133300	162953420	17780	17780	17780	17780	0
455	20230622	133200	162953420	17780	17780	17780	17780	0
456	20230622	133100	162953420	17780	17780	17780	17780	0
457	20230622	133000	162953420	17780	17760	17780	17760	7
458	20230622	132900	162828990	17790	17790	17790	17790	0
459	20230622	132800	162828990	17790	17790	17790	17790	0
460	20230622	132700	162828990	17790	17790	17790	17790	0
461	20230622	132600	162828990	17790	17790	17790	17790	1
462	20230622	132500	162811200	17750	17750	17750	17750	0
463	20230622	132400	162811200	17750	17750	17750	17750	0
464	20230622	132300	162811200	17750	17750	17750	17750	0
465	20230622	132200	162811200	17750	17750	17750	17750	0
466	20230622	132100	162811200	17750	17750	17750	17750	0
467	20230622	132000	162811200	17750	17750	17750	17750	0
468	20230622	131900	162811200	17750	17750	17750	17750	0
469	20230622	131800	162811200	17750	17750	17750	17750	0
470	20230622	131700	162811200	17750	17750	17750	17750	0
471	20230622	131600	162811200	17750	17750	17750	17750	0
472	20230622	131500	162811200	17750	17750	17750	17750	0
473	20230622	131400	162811200	17750	17750	17750	17750	0
474	20230622	131300	162811200	17750	17750	17750	17750	48
475	20230622	131200	161959200	17750	17750	17750	17750	0
476	20230622	131100	161959200	17750	17750	17750	17750	0
477	20230622	131000	161959200	17750	17750	17750	17750	35
478	20230622	130900	161337950	17760	17760	17760	17760	4
479	20230622	130800	161266910	17760	17760	17760	17760	0
480	20230622	130700	161266910	17760	17760	17760	17760	0
481	20230622	130600	161266910	17760	17760	17760	17760	0
482	20230622	130500	161266910	17760	17760	17760	17760	0
483	20230622	130400	161266910	17760	17760	17760	17760	0
484	20230622	130300	161266910	17760	17790	17790	17760	285
485	20230622	130200	156205280	17790	17790	17790	17790	0
486	20230622	130100	156205280	17790	17790	17790	17790	68
487	20230622	130000	154995560	17790	17790	17790	17790	87
488	20230622	125900	153447830	17800	17800	17800	17800	0
489	20230622	125800	153447830	17800	17800	17800	17800	0
490	20230622	125700	153447830	17800	17800	17800	17800	0
491	20230622	125600	153447830	17800	17800	17800	17800	0
492	20230622	125500	153447830	17800	17800	17800	17800	0
493	20230622	125400	153447830	17800	17800	17800	17800	0
494	20230622	125300	153447830	17800	17800	17800	17800	0
495	20230622	125200	153447830	17800	17800	17800	17800	0
496	20230622	125100	153447830	17800	17800	17800	17800	0
497	20230622	125000	153447830	17800	17800	17800	17800	0
498	20230622	124900	153447830	17800	17800	17800	17800	1
499	20230622	124800	153430030	17800	17800	17800	17800	0
500	20230622	124700	153430030	17800	17780	17800	17780	21
501	20230622	124600	153056630	17740	17740	17740	17740	0
502	20230622	124500	153056630	17740	17740	17740	17740	0
503	20230622	124400	153056630	17740	17740	17740	17740	0
504	20230622	124300	153056630	17740	17740	17740	17740	0
505	20230622	124200	153056630	17740	17740	17740	17740	0
506	20230622	124100	153056630	17740	17740	17740	17740	0
507	20230622	124000	153056630	17740	17740	17740	17740	0
508	20230622	123900	153056630	17740	17740	17740	17740	0
509	20230622	123800	153056630	17740	17740	17740	17740	0
510	20230622	123700	153056630	17740	17740	17740	17740	0
511	20230622	123600	153056630	17740	17740	17740	17740	0
512	20230622	123500	153056630	17740	17740	17740	17740	0
513	20230622	123400	153056630	17740	17750	17750	17740	125
514	20230622	123300	150839060	17750	17750	17750	17750	0
515	20230622	123200	150839060	17750	17750	17750	17750	1
516	20230622	123100	150821310	17750	17750	17750	17750	63
517	20230622	123000	149703060	17780	17780	17780	17780	0
518	20230622	122900	149703060	17780	17780	17780	17780	78
519	20230622	122800	148316220	17780	17780	17780	17780	0
520	20230622	122700	148316220	17780	17780	17780	17780	0
521	20230622	122600	148316220	17780	17780	17780	17780	0
522	20230622	122500	148316220	17780	17780	17780	17780	0
523	20230622	122400	148316220	17780	17780	17780	17780	0
524	20230622	122300	148316220	17780	17780	17780	17780	0
525	20230622	122200	148316220	17780	17780	17780	17780	5
526	20230622	122100	148227320	17780	17780	17780	17780	0
527	20230622	122000	148227320	17780	17780	17780	17780	0
528	20230622	121900	148227320	17780	17780	17780	17780	0
529	20230622	121800	148227320	17780	17780	17780	17780	20
530	20230622	121700	147871720	17790	17790	17790	17790	0
531	20230622	121600	147871720	17790	17790	17790	17790	0
532	20230622	121500	147871720	17790	17790	17790	17790	238
533	20230622	121400	143637700	17790	17800	17800	17790	102
534	20230622	121300	141822120	17800	17800	17800	17800	148
535	20230622	121200	139187720	17820	17820	17820	17820	0
536	20230622	121100	139187720	17820	17820	17820	17820	0
537	20230622	121000	139187720	17820	17820	17820	17820	10
538	20230622	120900	139009520	17820	17820	17820	17820	0
539	20230622	120800	139009520	17820	17820	17820	17820	3
540	20230622	120700	138956060	17810	17810	17810	17810	0
541	20230622	120600	138956060	17810	17810	17810	17810	7
542	20230622	120500	138831390	17810	17810	17810	17810	105
543	20230622	120400	136961340	17810	17810	17810	17810	8
544	20230622	120300	136818860	17800	17800	17800	17800	0
545	20230622	120200	136818860	17800	17800	17800	17800	0
546	20230622	120100	136818860	17800	17800	17800	17800	0
547	20230622	120000	136818860	17800	17800	17800	17800	0
548	20230622	115900	136818860	17800	17800	17800	17800	0
549	20230622	115800	136818860	17800	17800	17800	17800	0
550	20230622	115700	136818860	17800	17800	17800	17800	0
551	20230622	115600	136818860	17800	17800	17800	17800	0
552	20230622	115500	136818860	17800	17800	17800	17800	0
553	20230622	115400	136818860	17800	17800	17800	17800	211
554	20230622	115300	133063060	17800	17800	17800	17800	0
555	20230622	115200	133063060	17800	17800	17800	17800	0
556	20230622	115100	133063060	17800	17800	17800	17800	0
557	20230622	115000	133063060	17800	17800	17800	17800	66
558	20230622	114900	131888260	17800	17800	17800	17800	56
559	20230622	114800	130891460	17800	17800	17800	17800	0
560	20230622	114700	130891460	17800	17800	17800	17800	0
561	20230622	114600	130891460	17800	17800	17800	17800	0
562	20230622	114500	130891460	17800	17800	17800	17800	1
563	20230622	114400	130873660	17800	17800	17800	17800	0
564	20230622	114300	130873660	17800	17800	17800	17800	71
565	20230622	114200	129609860	17800	17800	17800	17800	0
566	20230622	114100	129609860	17800	17800	17800	17800	0
567	20230622	114000	129609860	17800	17800	17800	17800	2
568	20230622	113900	129574260	17800	17790	17800	17790	738
569	20230622	113800	116445220	17790	17790	17790	17790	1
570	20230622	113700	116427430	17780	17780	17780	17780	1
571	20230622	113600	116409650	17780	17780	17780	17780	0
572	20230622	113500	116409650	17780	17790	17790	17780	7
573	20230622	113400	116285180	17790	17790	17790	17790	0
574	20230622	113300	116285180	17790	17790	17790	17790	50
575	20230622	113200	115395680	17790	17790	17790	17790	71
576	20230622	113100	114132590	17790	17790	17790	17790	330
577	20230622	113000	108261890	17780	17770	17780	17770	94
578	20230622	112900	106591270	17770	17770	17770	17770	0
579	20230622	112800	106591270	17770	17770	17770	17770	0
580	20230622	112700	106591270	17770	17770	17770	17770	0
581	20230622	112600	106591270	17770	17770	17770	17770	1
582	20230622	112500	106573500	17750	17750	17750	17750	0
583	20230622	112400	106573500	17750	17750	17750	17750	0
584	20230622	112300	106573500	17750	17750	17750	17750	0
585	20230622	112200	106573500	17750	17750	17750	17750	480
586	20230622	112100	98053500	17770	17770	17770	17770	0
587	20230622	112000	98053500	17770	17770	17770	17770	0
588	20230622	111900	98053500	17770	17770	17770	17770	0
589	20230622	111800	98053500	17770	17770	17770	17770	0
590	20230622	111700	98053500	17770	17770	17770	17770	0
591	20230622	111600	98053500	17770	17770	17770	17750	347
592	20230622	111500	91893950	17770	17770	17770	17770	14
593	20230622	111400	91645170	17770	17780	17780	17770	77
594	20230622	111300	90276820	17780	17780	17780	17780	0
595	20230622	111200	90276820	17780	17780	17780	17780	5
596	20230622	111100	90187920	17780	17780	17780	17780	0
597	20230622	111000	90187920	17780	17780	17780	17780	0
598	20230622	110900	90187920	17780	17780	17780	17780	5
599	20230622	110800	90099020	17770	17770	17770	17770	25
600	20230622	110700	89654770	17770	17770	17770	17770	0
601	20230622	110600	89654770	17770	17770	17770	17770	2
602	20230622	110500	89619230	17740	17740	17740	17740	0
603	20230622	110400	89619230	17740	17740	17740	17740	0
604	20230622	110300	89619230	17740	17740	17740	17740	0
605	20230622	110200	89619230	17740	17760	17760	17740	100
606	20230622	110100	87843880	17770	17770	17770	17770	0
607	20230622	110000	87843880	17770	17770	17770	17770	0
608	20230622	105900	87843880	17770	17770	17770	17770	20
609	20230622	105800	87488480	17770	17770	17770	17770	10
610	20230622	105700	87310780	17780	17780	17780	17780	0
611	20230622	105600	87310780	17780	17780	17780	17780	10
612	20230622	105500	87132980	17780	17780	17780	17780	0
613	20230622	105400	87132980	17780	17780	17780	17780	0
614	20230622	105300	87132980	17780	17780	17780	17780	6
615	20230622	105200	87026300	17780	17780	17780	17780	0
616	20230622	105100	87026300	17780	17780	17780	17780	0
617	20230622	105000	87026300	17780	17780	17780	17780	0
618	20230622	104900	87026300	17780	17780	17780	17780	5
619	20230622	104800	86937400	17740	17740	17740	17740	0
620	20230622	104700	86937400	17740	17740	17740	17740	0
621	20230622	104600	86937400	17740	17740	17740	17740	0
622	20230622	104500	86937400	17740	17740	17740	17740	0
623	20230622	104400	86937400	17740	17740	17740	17740	6
624	20230622	104300	86830960	17740	17740	17740	17740	0
625	20230622	104200	86830960	17740	17740	17740	17740	0
626	20230622	104100	86830960	17740	17740	17740	17740	0
627	20230622	104000	86830960	17740	17740	17740	17740	0
628	20230622	103900	86830960	17740	17740	17740	17740	0
629	20230622	103800	86830960	17740	17740	17740	17740	0
630	20230622	103700	86830960	17740	17740	17740	17740	0
631	20230622	103600	86830960	17740	17740	17740	17740	0
632	20230622	103500	86830960	17740	17740	17740	17740	0
633	20230622	103400	86830960	17740	17770	17770	17740	20
634	20230622	103300	86475860	17770	17770	17770	17770	0
635	20230622	103200	86475860	17770	17770	17770	17770	30
636	20230622	103100	85942760	17770	17770	17770	17770	0
637	20230622	103000	85942760	17770	17770	17770	17770	1
638	20230622	102900	85924990	17790	17790	17790	17790	1
639	20230622	102800	85907200	17770	17770	17770	17770	1
640	20230622	102700	85889430	17790	17790	17790	17790	1
641	20230622	102600	85871640	17730	17730	17730	17730	0
642	20230622	102500	85871640	17730	17730	17730	17730	0
643	20230622	102400	85871640	17730	17790	17790	17730	8
644	20230622	102300	85729380	17730	17730	17730	17730	0
645	20230622	102200	85729380	17730	17760	17760	17730	94
646	20230622	102100	84061240	17770	17770	17770	17770	0
647	20230622	102000	84061240	17770	17770	17770	17770	6
648	20230622	101900	83954620	17780	17790	17790	17780	299
649	20230622	101800	78637780	17790	17790	17790	17790	30
650	20230622	101700	78104080	17800	17800	17800	17800	0
651	20230622	101600	78104080	17800	17800	17800	17800	0
652	20230622	101500	78104080	17800	17800	17800	17800	0
653	20230622	101400	78104080	17800	17800	17800	17800	0
654	20230622	101300	78104080	17800	17800	17800	17800	14
655	20230622	101200	77854880	17790	17790	17790	17790	100
656	20230622	101100	76075880	17800	17810	17810	17800	164
657	20230622	101000	73156300	17810	17810	17810	17810	100
658	20230622	100900	71375300	17810	17810	17810	17810	4
659	20230622	100800	71304060	17810	17810	17810	17810	4
660	20230622	100700	71232820	17810	17820	17820	17810	222
661	20230622	100600	67277320	17830	17830	17830	17830	15
662	20230622	100500	67009870	17820	17820	17820	17820	0
663	20230622	100400	67009870	17820	17820	17820	17820	4
664	20230622	100300	66938590	17820	17820	17820	17820	4
665	20230622	100200	66867310	17830	17820	17830	17820	52
666	20230622	100100	65940190	17830	17830	17830	17830	240
667	20230622	100000	61660990	17880	17880	17880	17880	5
668	20230622	095900	61571590	17880	17880	17880	17880	0
669	20230622	095800	61571590	17880	17880	17880	17880	36
670	20230622	095700	60927910	17880	17880	17880	17880	2
671	20230622	095600	60892150	17880	17880	17880	17880	1
672	20230622	095500	60874270	17890	17840	17890	17840	50
673	20230622	095400	59979910	17800	17800	17800	17800	0
674	20230622	095300	59979910	17800	17800	17800	17800	0
675	20230622	095200	59979910	17800	17800	17800	17800	0
676	20230622	095100	59979910	17800	17800	17800	17800	76
677	20230622	095000	58627110	17800	17800	17800	17800	0
678	20230622	094900	58627110	17800	17800	17800	17800	0
679	20230622	094800	58627110	17800	17800	17800	17800	1
680	20230622	094700	58609310	17780	17780	17780	17780	1
681	20230622	094600	58591530	17980	17780	17980	17760	1005
682	20230622	094500	40566210	17800	17800	17800	17800	0
683	20230622	094400	40566210	17800	17800	17800	17800	1
684	20230622	094300	40548410	17760	17760	17760	17760	13
685	20230622	094200	40317530	17810	17810	17810	17810	0
686	20230622	094100	40317530	17810	17810	17810	17810	1
687	20230622	094000	40299720	17770	17770	17770	17770	94
688	20230622	093900	38629340	17760	17760	17760	17760	0
689	20230622	093800	38629340	17760	17760	17760	17760	1
690	20230622	093700	38611580	17770	17770	17770	17770	100
691	20230622	093600	36834580	17770	17770	17770	17770	1
692	20230622	093500	36816810	17770	17770	17770	17770	4
693	20230622	093400	36745730	17770	17770	17770	17770	14
694	20230622	093300	36496950	17770	17770	17770	17770	5
695	20230622	093200	36408100	17760	17760	17760	17760	66
696	20230622	093100	35235940	17750	17750	17750	17750	3
697	20230622	093000	35182690	17760	17760	17760	17760	170
698	20230622	092900	32163490	17760	17760	17760	17760	1
699	20230622	092800	32145730	17710	17710	17710	17710	1
700	20230622	092700	32128020	17700	17700	17700	17700	2
701	20230622	092600	32092620	17750	17750	17750	17750	496
702	20230622	092500	23288620	17750	17740	17750	17740	8
703	20230622	092400	23146670	17740	17790	17790	17740	131
704	20230622	092300	20822230	17790	17810	17810	17790	12
705	20230622	092200	20608730	17810	17800	17810	17800	15
706	20230622	092100	20341710	17800	17800	17800	17800	284
707	20230622	092000	15286510	17680	17680	17680	17680	0
708	20230622	091900	15286510	17680	17680	17680	17680	1
709	20230622	091800	15268830	17680	17680	17680	17680	3
710	20230622	091700	15215790	17680	17680	17680	17680	5
711	20230622	091600	15127390	17680	17680	17680	17680	20
712	20230622	091500	14773790	17610	17610	17610	17610	14
713	20230622	091400	14527250	17610	17610	17610	17610	202
714	20230622	091300	10970030	17600	17600	17600	17600	0
715	20230622	091200	10970030	17600	17600	17600	17600	0
716	20230622	091100	10970030	17600	17600	17600	17600	0
717	20230622	091000	10970030	17600	17690	17690	17600	442
718	20230622	090900	3169750	17700	17700	17700	17700	0
719	20230622	090800	3169750	17700	17700	17700	17700	1
720	20230622	090700	3152050	17710	17710	17710	17710	1
721	20230622	090600	3134340	17700	17710	17710	17700	46
722	20230622	090500	2319920	17710	17710	17710	17710	0
723	20230622	090400	2319920	17710	17710	17710	17710	0
724	20230622	090300	2319920	17710	17710	17710	17700	70
725	20230622	090200	1080310	17710	17710	17710	17710	0
726	20230622	090100	1080310	17710	17710	17710	17710	0
727	20230622	090000	1080310	17710	17710	17710	17710	61