KissMeData/272550/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203500	297539960	16600	16600	16600	16600	103
3	20230615	203400	297539960	16600	16600	16600	16600	0
4	20230615	203300	297539960	16600	16600	16600	16600	0
5	20230615	203200	297539960	16600	16600	16600	16600	0
6	20230615	203100	297539960	16600	16600	16600	16600	0
7	20230615	203000	297539960	16600	16600	16600	16600	0
8	20230615	202900	297539960	16600	16600	16600	16600	0
9	20230615	202800	297539960	16600	16600	16600	16600	0
10	20230615	202700	297539960	16600	16600	16600	16600	0
11	20230615	202600	297539960	16600	16600	16600	16600	0
12	20230615	202500	297539960	16600	16600	16600	16600	0
13	20230615	202400	297539960	16600	16600	16600	16600	0
14	20230615	202300	297539960	16600	16600	16600	16600	0
15	20230615	202200	297539960	16600	16600	16600	16600	0
16	20230615	202100	297539960	16600	16600	16600	16600	0
17	20230615	202000	297539960	16600	16600	16600	16600	0
18	20230615	201900	297539960	16600	16600	16600	16600	0
19	20230615	201800	297539960	16600	16600	16600	16600	0
20	20230615	201700	297539960	16600	16600	16600	16600	0
21	20230615	201600	297539960	16600	16600	16600	16600	0
22	20230615	201500	297539960	16600	16600	16600	16600	0
23	20230615	201400	297539960	16600	16600	16600	16600	0
24	20230615	201300	297539960	16600	16600	16600	16600	0
25	20230615	201200	297539960	16600	16600	16600	16600	0
26	20230615	201100	297539960	16600	16600	16600	16600	0
27	20230615	201000	297539960	16600	16600	16600	16600	0
28	20230615	200900	297539960	16600	16600	16600	16600	0
29	20230615	200800	297539960	16600	16600	16600	16600	0
30	20230615	200700	297539960	16600	16600	16600	16600	0
31	20230615	200600	297539960	16600	16600	16600	16600	0
32	20230615	200500	297539960	16600	16600	16600	16600	103
33	20230615	200400	297539960	16600	16600	16600	16600	0
34	20230615	200300	297539960	16600	16600	16600	16600	0
35	20230615	200200	297539960	16600	16600	16600	16600	0
36	20230615	200100	297539960	16600	16600	16600	16600	0
37	20230615	200000	297539960	16600	16600	16600	16600	0
38	20230615	195900	297539960	16600	16600	16600	16600	0
39	20230615	195800	297539960	16600	16600	16600	16600	0
40	20230615	195700	297539960	16600	16600	16600	16600	0
41	20230615	195600	297539960	16600	16600	16600	16600	0
42	20230615	195500	297539960	16600	16600	16600	16600	0
43	20230615	195400	297539960	16600	16600	16600	16600	0
44	20230615	195300	297539960	16600	16600	16600	16600	0
45	20230615	195200	297539960	16600	16600	16600	16600	0
46	20230615	195100	297539960	16600	16600	16600	16600	0
47	20230615	195000	297539960	16600	16600	16600	16600	0
48	20230615	194900	297539960	16600	16600	16600	16600	0
49	20230615	194800	297539960	16600	16600	16600	16600	0
50	20230615	194700	297539960	16600	16600	16600	16600	0
51	20230615	194600	297539960	16600	16600	16600	16600	0
52	20230615	194500	297539960	16600	16600	16600	16600	0
53	20230615	194400	297539960	16600	16600	16600	16600	0
54	20230615	194300	297539960	16600	16600	16600	16600	0
55	20230615	194200	297539960	16600	16600	16600	16600	0
56	20230615	194100	297539960	16600	16600	16600	16600	0
57	20230615	194000	297539960	16600	16600	16600	16600	0
58	20230615	193900	297539960	16600	16600	16600	16600	0
59	20230615	193800	297539960	16600	16600	16600	16600	0
60	20230615	193700	297539960	16600	16600	16600	16600	0
61	20230615	193600	297539960	16600	16600	16600	16600	0
62	20230615	193500	297539960	16600	16600	16600	16600	103
63	20230615	193400	297539960	16600	16600	16600	16600	0
64	20230615	193300	297539960	16600	16600	16600	16600	0
65	20230615	193200	297539960	16600	16600	16600	16600	0
66	20230615	193100	297539960	16600	16600	16600	16600	0
67	20230615	193000	297539960	16600	16600	16600	16600	0
68	20230615	192900	297539960	16600	16600	16600	16600	0
69	20230615	192800	297539960	16600	16600	16600	16600	0
70	20230615	192700	297539960	16600	16600	16600	16600	0
71	20230615	192600	297539960	16600	16600	16600	16600	0
72	20230615	192500	297539960	16600	16600	16600	16600	0
73	20230615	192400	297539960	16600	16600	16600	16600	0
74	20230615	192300	297539960	16600	16600	16600	16600	0
75	20230615	192200	297539960	16600	16600	16600	16600	0
76	20230615	192100	297539960	16600	16600	16600	16600	0
77	20230615	192000	297539960	16600	16600	16600	16600	0
78	20230615	191900	297539960	16600	16600	16600	16600	0
79	20230615	191800	297539960	16600	16600	16600	16600	0
80	20230615	191700	297539960	16600	16600	16600	16600	0
81	20230615	191600	297539960	16600	16600	16600	16600	0
82	20230615	191500	297539960	16600	16600	16600	16600	0
83	20230615	191400	297539960	16600	16600	16600	16600	0
84	20230615	191300	297539960	16600	16600	16600	16600	0
85	20230615	191200	297539960	16600	16600	16600	16600	0
86	20230615	191100	297539960	16600	16600	16600	16600	0
87	20230615	191000	297539960	16600	16600	16600	16600	0
88	20230615	190900	297539960	16600	16600	16600	16600	0
89	20230615	190800	297539960	16600	16600	16600	16600	0
90	20230615	190700	297539960	16600	16600	16600	16600	0
91	20230615	190600	297539960	16600	16600	16600	16600	0
92	20230615	190500	297539960	16600	16600	16600	16600	103
93	20230615	190400	297539960	16600	16600	16600	16600	0
94	20230615	190300	297539960	16600	16600	16600	16600	0
95	20230615	190200	297539960	16600	16600	16600	16600	0
96	20230615	190100	297539960	16600	16600	16600	16600	0
97	20230615	190000	297539960	16600	16600	16600	16600	0
98	20230615	185900	297539960	16600	16600	16600	16600	0
99	20230615	185800	297539960	16600	16600	16600	16600	0
100	20230615	185700	297539960	16600	16600	16600	16600	0
101	20230615	185600	297539960	16600	16600	16600	16600	0
102	20230615	185500	297539960	16600	16600	16600	16600	0
103	20230615	185400	297539960	16600	16600	16600	16600	0
104	20230615	185300	297539960	16600	16600	16600	16600	0
105	20230615	185200	297539960	16600	16600	16600	16600	0
106	20230615	185100	297539960	16600	16600	16600	16600	0
107	20230615	185000	297539960	16600	16600	16600	16600	0
108	20230615	184900	297539960	16600	16600	16600	16600	0
109	20230615	184800	297539960	16600	16600	16600	16600	0
110	20230615	184700	297539960	16600	16600	16600	16600	0
111	20230615	184600	297539960	16600	16600	16600	16600	0
112	20230615	184500	297539960	16600	16600	16600	16600	0
113	20230615	184400	297539960	16600	16600	16600	16600	0
114	20230615	184300	297539960	16600	16600	16600	16600	0
115	20230615	184200	297539960	16600	16600	16600	16600	0
116	20230615	184100	297539960	16600	16600	16600	16600	0
117	20230615	184000	297539960	16600	16600	16600	16600	0
118	20230615	183900	297539960	16600	16600	16600	16600	0
119	20230615	183800	297539960	16600	16600	16600	16600	0
120	20230615	183700	297539960	16600	16600	16600	16600	0
121	20230615	183600	297539960	16600	16600	16600	16600	0
122	20230615	183500	297539960	16600	16600	16600	16600	103
123	20230615	183400	297539960	16600	16600	16600	16600	0
124	20230615	183300	297539960	16600	16600	16600	16600	0
125	20230615	183200	297539960	16600	16600	16600	16600	0
126	20230615	183100	297539960	16600	16600	16600	16600	0
127	20230615	183000	297539960	16600	16600	16600	16600	0
128	20230615	182900	297539960	16600	16600	16600	16600	0
129	20230615	182800	297539960	16600	16600	16600	16600	0
130	20230615	182700	297539960	16600	16600	16600	16600	0
131	20230615	182600	297539960	16600	16600	16600	16600	0
132	20230615	182500	297539960	16600	16600	16600	16600	0
133	20230615	182400	297539960	16600	16600	16600	16600	0
134	20230615	182300	297539960	16600	16600	16600	16600	0
135	20230615	182200	297539960	16600	16600	16600	16600	0
136	20230615	182100	297539960	16600	16600	16600	16600	0
137	20230615	182000	297539960	16600	16600	16600	16600	0
138	20230615	181900	297539960	16600	16600	16600	16600	0
139	20230615	181800	297539960	16600	16600	16600	16600	0
140	20230615	181700	297539960	16600	16600	16600	16600	0
141	20230615	181600	297539960	16600	16600	16600	16600	0
142	20230615	181500	297539960	16600	16600	16600	16600	0
143	20230615	181400	297539960	16600	16600	16600	16600	0
144	20230615	181300	297539960	16600	16600	16600	16600	0
145	20230615	181200	297539960	16600	16600	16600	16600	0
146	20230615	181100	297539960	16600	16600	16600	16600	0
147	20230615	181000	297539960	16600	16600	16600	16600	0
148	20230615	180900	297539960	16600	16600	16600	16600	0
149	20230615	180800	297539960	16600	16600	16600	16600	0
150	20230615	180700	297539960	16600	16600	16600	16600	0
151	20230615	180600	297539960	16600	16600	16600	16600	0
152	20230615	180500	297539960	16600	16600	16600	16600	103
153	20230615	180400	297539960	16600	16600	16600	16600	0
154	20230615	180300	297539960	16600	16600	16600	16600	0
155	20230615	180200	297539960	16600	16600	16600	16600	0
156	20230615	180100	297539960	16600	16600	16600	16600	0
157	20230615	180000	297539960	16600	16600	16600	16600	0
158	20230615	175900	297539960	16600	16600	16600	16600	0
159	20230615	175800	297539960	16600	16600	16600	16600	0
160	20230615	175700	297539960	16600	16600	16600	16600	0
161	20230615	175600	297539960	16600	16600	16600	16600	0
162	20230615	175500	297539960	16600	16600	16600	16600	0
163	20230615	175400	297539960	16600	16600	16600	16600	0
164	20230615	175300	297539960	16600	16600	16600	16600	0
165	20230615	175200	297539960	16600	16600	16600	16600	0
166	20230615	175100	297539960	16600	16600	16600	16600	0
167	20230615	175000	297539960	16600	16600	16600	16600	0
168	20230615	174900	297539960	16600	16600	16600	16600	0
169	20230615	174800	297539960	16600	16600	16600	16600	0
170	20230615	174700	297539960	16600	16600	16600	16600	0
171	20230615	174600	297539960	16600	16600	16600	16600	0
172	20230615	174500	297539960	16600	16600	16600	16600	0
173	20230615	174400	297539960	16600	16600	16600	16600	0
174	20230615	174300	297539960	16600	16600	16600	16600	0
175	20230615	174200	297539960	16600	16600	16600	16600	0
176	20230615	174100	297539960	16600	16600	16600	16600	0
177	20230615	174000	297539960	16600	16600	16600	16600	0
178	20230615	173900	297539960	16600	16600	16600	16600	0
179	20230615	173800	297539960	16600	16600	16600	16600	0
180	20230615	173700	297539960	16600	16600	16600	16600	0
181	20230615	173600	297539960	16600	16600	16600	16600	0
182	20230615	173500	297539960	16600	16600	16600	16600	103
183	20230615	173400	297539960	16600	16600	16600	16600	0
184	20230615	173300	297539960	16600	16600	16600	16600	0
185	20230615	173200	297539960	16600	16600	16600	16600	0
186	20230615	173100	297539960	16600	16600	16600	16600	0
187	20230615	173000	297539960	16600	16600	16600	16600	0
188	20230615	172900	297539960	16600	16600	16600	16600	0
189	20230615	172800	297539960	16600	16600	16600	16600	0
190	20230615	172700	297539960	16600	16600	16600	16600	0
191	20230615	172600	297539960	16600	16600	16600	16600	0
192	20230615	172500	297539960	16600	16600	16600	16600	0
193	20230615	172400	297539960	16600	16600	16600	16600	0
194	20230615	172300	297539960	16600	16600	16600	16600	0
195	20230615	172200	297539960	16600	16600	16600	16600	0
196	20230615	172100	297539960	16600	16600	16600	16600	0
197	20230615	172000	297539960	16600	16600	16600	16600	0
198	20230615	171900	297539960	16600	16600	16600	16600	0
199	20230615	171800	297539960	16600	16600	16600	16600	0
200	20230615	171700	297539960	16600	16600	16600	16600	0
201	20230615	171600	297539960	16600	16600	16600	16600	0
202	20230615	171500	297539960	16600	16600	16600	16600	0
203	20230615	171400	297539960	16600	16600	16600	16600	0
204	20230615	171300	297539960	16600	16600	16600	16600	0
205	20230615	171200	297539960	16600	16600	16600	16600	0
206	20230615	171100	297539960	16600	16600	16600	16600	0
207	20230615	171000	297539960	16600	16600	16600	16600	0
208	20230615	170900	297539960	16600	16600	16600	16600	0
209	20230615	170800	297539960	16600	16600	16600	16600	0
210	20230615	170700	297539960	16600	16600	16600	16600	0
211	20230615	170600	297539960	16600	16600	16600	16600	0
212	20230615	170500	297539960	16600	16600	16600	16600	103
213	20230615	170400	297539960	16600	16600	16600	16600	0
214	20230615	170300	297539960	16600	16600	16600	16600	0
215	20230615	170200	297539960	16600	16600	16600	16600	0
216	20230615	170100	297539960	16600	16600	16600	16600	0
217	20230615	170000	297539960	16600	16600	16600	16600	0
218	20230615	165900	297539960	16600	16600	16600	16600	0
219	20230615	165800	297539960	16600	16600	16600	16600	0
220	20230615	165700	297539960	16600	16600	16600	16600	0
221	20230615	165600	297539960	16600	16600	16600	16600	0
222	20230615	165500	297539960	16600	16600	16600	16600	0
223	20230615	165400	297539960	16600	16600	16600	16600	0
224	20230615	165300	297539960	16600	16600	16600	16600	0
225	20230615	165200	297539960	16600	16600	16600	16600	0
226	20230615	165100	297539960	16600	16600	16600	16600	0
227	20230615	165000	297539960	16600	16600	16600	16600	0
228	20230615	164900	297539960	16600	16600	16600	16600	0
229	20230615	164800	297539960	16600	16600	16600	16600	0
230	20230615	164700	297539960	16600	16600	16600	16600	0
231	20230615	164600	297539960	16600	16600	16600	16600	0
232	20230615	164500	297539960	16600	16600	16600	16600	0
233	20230615	164400	297539960	16600	16600	16600	16600	0
234	20230615	164300	297539960	16600	16600	16600	16600	0
235	20230615	164200	297539960	16600	16600	16600	16600	0
236	20230615	164100	297539960	16600	16600	16600	16600	0
237	20230615	164000	297539960	16600	16600	16600	16600	0
238	20230615	163900	297539960	16600	16600	16600	16600	0
239	20230615	163800	297539960	16600	16600	16600	16600	0
240	20230615	163700	297539960	16600	16600	16600	16600	0
241	20230615	163600	297539960	16600	16600	16600	16600	0
242	20230615	163500	297539960	16600	16600	16600	16600	103
243	20230615	163400	297539960	16600	16600	16600	16600	0
244	20230615	163300	297539960	16600	16600	16600	16600	0
245	20230615	163200	297539960	16600	16600	16600	16600	0
246	20230615	163100	297539960	16600	16600	16600	16600	0
247	20230615	163000	297539960	16600	16600	16600	16600	0
248	20230615	162900	297539960	16600	16600	16600	16600	0
249	20230615	162800	297539960	16600	16600	16600	16600	0
250	20230615	162700	297539960	16600	16600	16600	16600	0
251	20230615	162600	297539960	16600	16600	16600	16600	0
252	20230615	162500	297539960	16600	16600	16600	16600	0
253	20230615	162400	297539960	16600	16600	16600	16600	0
254	20230615	162300	297539960	16600	16600	16600	16600	0
255	20230615	162200	297539960	16600	16600	16600	16600	0
256	20230615	162100	297539960	16600	16600	16600	16600	0
257	20230615	162000	297539960	16600	16600	16600	16600	0
258	20230615	161900	297539960	16600	16600	16600	16600	0
259	20230615	161800	297539960	16600	16600	16600	16600	0
260	20230615	161700	297539960	16600	16600	16600	16600	0
261	20230615	161600	297539960	16600	16600	16600	16600	0
262	20230615	161500	297539960	16600	16600	16600	16600	0
263	20230615	161400	297539960	16600	16600	16600	16600	0
264	20230615	161300	297539960	16600	16600	16600	16600	0
265	20230615	161200	297539960	16600	16600	16600	16600	0
266	20230615	161100	297539960	16600	16600	16600	16600	0
267	20230615	161000	297539960	16600	16600	16600	16600	0
268	20230615	160900	297539960	16600	16600	16600	16600	0
269	20230615	160800	297539960	16600	16600	16600	16600	0
270	20230615	160700	297539960	16600	16600	16600	16600	0
271	20230615	160600	297539960	16600	16600	16600	16600	0
272	20230615	160500	297539960	16600	16600	16600	16600	103
273	20230615	160400	297539960	16600	16600	16600	16600	0
274	20230615	160300	297539960	16600	16600	16600	16600	0
275	20230615	160200	297539960	16600	16600	16600	16600	0
276	20230615	160100	297539960	16600	16600	16600	16600	0
277	20230615	160000	297539960	16600	16600	16600	16600	0
278	20230615	155900	297539960	16600	16600	16600	16600	0
279	20230615	155800	297539960	16600	16600	16600	16600	0
280	20230615	155700	297539960	16600	16600	16600	16600	0
281	20230615	155600	297539960	16600	16600	16600	16600	0
282	20230615	155500	297539960	16600	16600	16600	16600	0
283	20230615	155400	297539960	16600	16600	16600	16600	0
284	20230615	155300	297539960	16600	16600	16600	16600	0
285	20230615	155200	297539960	16600	16600	16600	16600	0
286	20230615	155100	297539960	16600	16600	16600	16600	0
287	20230615	155000	297539960	16600	16600	16600	16600	0
288	20230615	154900	297539960	16600	16600	16600	16600	0
289	20230615	154800	297539960	16600	16600	16600	16600	0
290	20230615	154700	297539960	16600	16600	16600	16600	0
291	20230615	154600	297539960	16600	16600	16600	16600	0
292	20230615	154500	297539960	16600	16600	16600	16600	0
293	20230615	154400	297539960	16600	16600	16600	16600	0
294	20230615	154300	297539960	16600	16600	16600	16600	0
295	20230615	154200	297539960	16600	16600	16600	16600	0
296	20230615	154100	297539960	16600	16600	16600	16600	0
297	20230615	154000	297539960	16600	16600	16600	16600	0
298	20230615	153900	297539960	16600	16600	16600	16600	0
299	20230615	153800	297539960	16600	16600	16600	16600	0
300	20230615	153700	297539960	16600	16600	16600	16600	0
301	20230615	153600	297539960	16600	16600	16600	16600	0
302	20230615	153500	297539960	16600	16600	16600	16600	103
303	20230615	153400	297539960	16600	16600	16600	16600	0
304	20230615	153300	297539960	16600	16600	16600	16600	0
305	20230615	153200	297539960	16600	16600	16600	16600	0
306	20230615	153100	297539960	16600	16600	16600	16600	0
307	20230615	153000	297539960	16600	16600	16600	16600	103
308	20230615	152900	295830160	16550	16550	16550	16550	0
309	20230615	152800	295830160	16550	16550	16550	16550	0
310	20230615	152700	295830160	16550	16550	16550	16550	0
311	20230615	152600	295830160	16550	16550	16550	16550	0
312	20230615	152500	295830160	16550	16550	16550	16550	0
313	20230615	152400	295830160	16550	16550	16550	16550	0
314	20230615	152300	295830160	16550	16550	16550	16550	0
315	20230615	152200	295830160	16550	16550	16550	16550	0
316	20230615	152100	295830160	16550	16550	16550	16550	0
317	20230615	152000	295830160	16550	16550	16550	16550	0
318	20230615	151900	295830160	16550	16550	16550	16550	6
319	20230615	151800	295730860	16550	16570	16570	16550	130
320	20230615	151700	293577080	16580	16580	16580	16580	52
321	20230615	151600	292714920	16650	16580	16650	16580	133
322	20230615	151500	290506750	16580	16610	16610	16580	196
323	20230615	151400	287255390	16610	16610	16650	16610	361
324	20230615	151300	281254740	16600	16600	16600	16600	172
325	20230615	151200	278399540	16600	16600	16600	16600	259
326	20230615	151100	274100140	16600	16600	16600	16580	385
327	20230615	151000	267712950	16590	16610	16610	16590	332
328	20230615	150900	262202320	16610	16650	16650	16610	200
329	20230615	150800	258874450	16650	16650	16660	16650	376
330	20230615	150700	252613490	16650	16640	16650	16640	293
331	20230615	150600	247735890	16630	16610	16630	16610	139
332	20230615	150500	245425840	16610	16610	16610	16600	309
333	20230615	150400	240294810	16600	16600	16600	16600	158
334	20230615	150300	237672010	16600	16600	16610	16600	225
335	20230615	150200	233937000	16600	16600	16620	16600	477
336	20230615	150100	226015440	16560	16600	16600	16560	205
337	20230615	150000	222618680	16600	16600	16610	16600	514
338	20230615	145900	214084650	16600	16570	16600	16570	200
339	20230615	145800	210768140	16560	16550	16560	16550	178
340	20230615	145700	207821840	16550	16560	16560	16550	321
341	20230615	145600	202507270	16560	16560	16560	16550	119
342	20230615	145500	200536860	16550	16550	16560	16550	435
343	20230615	145400	193336300	16550	16520	16550	16520	144
344	20230615	145300	190954870	16520	16510	16520	16500	101
345	20230615	145200	189287490	16510	16510	16510	16510	23
346	20230615	145100	188907760	16510	16510	16510	16510	62
347	20230615	145000	187884140	16500	16550	16550	16500	140
348	20230615	144900	185571040	16550	16500	16550	16500	299
349	20230615	144800	180625110	16490	16490	16490	16490	96
350	20230615	144700	179042070	16490	16490	16550	16490	117
351	20230615	144600	177110280	16490	16490	16490	16490	46
352	20230615	144500	176351740	16510	16500	16530	16490	161
353	20230615	144400	173695120	16500	16500	16500	16500	43
354	20230615	144300	172985620	16500	16510	16510	16500	99
355	20230615	144200	171351910	16500	16500	16500	16500	125
356	20230615	144100	169289410	16510	16490	16510	16490	120
357	20230615	144000	167309310	16490	16500	16500	16490	347
358	20230615	143900	161586980	16500	16500	16500	16490	52
359	20230615	143800	160729210	16490	16510	16510	16490	50
360	20230615	143700	159904670	16500	16490	16500	16490	51
361	20230615	143600	159063630	16490	16490	16510	16490	74
362	20230615	143500	157843210	16490	16490	16490	16490	23
363	20230615	143400	157463940	16510	16500	16510	16490	89
364	20230615	143300	155995990	16490	16490	16500	16490	74
365	20230615	143200	154775660	16490	16500	16500	16490	44
366	20230615	143100	154049930	16500	16500	16500	16500	93
367	20230615	143000	152515430	16500	16500	16500	16500	49
368	20230615	142900	151706930	16500	16500	16500	16500	55
369	20230615	142800	150799430	16500	16500	16500	16500	80
370	20230615	142700	149479430	16500	16500	16500	16500	35
371	20230615	142600	148901930	16500	16500	16510	16500	75
372	20230615	142500	147664420	16500	16500	16500	16500	46
373	20230615	142400	146905420	16500	16500	16500	16500	77
374	20230615	142300	145634920	16500	16500	16510	16500	36
375	20230615	142200	145040890	16500	16500	16510	16500	57
376	20230615	142100	144100370	16500	16500	16500	16500	75
377	20230615	142000	142862870	16500	16500	16500	16500	64
378	20230615	141900	141806870	16500	16500	16500	16500	54
379	20230615	141800	140915870	16500	16510	16510	16500	100
380	20230615	141700	139265470	16500	16500	16500	16500	66
381	20230615	141600	138176470	16500	16500	16510	16500	163
382	20230615	141500	135486070	16500	16500	16500	16500	33
383	20230615	141400	134941570	16500	16500	16500	16500	76
384	20230615	141300	133687570	16500	16500	16500	16500	62
385	20230615	141200	132664570	16500	16500	16500	16500	73
386	20230615	141100	131460070	16510	16510	16510	16510	22
387	20230615	141000	131096850	16500	16510	16510	16500	62
388	20230615	140900	130073700	16500	16510	16510	16500	97
389	20230615	140800	128472460	16510	16510	16510	16510	49
390	20230615	140700	127663470	16510	16520	16520	16510	267
391	20230615	140600	123254200	16520	16520	16520	16520	26
392	20230615	140500	122824680	16520	16520	16520	16520	115
393	20230615	140400	120924880	16520	16520	16520	16520	41
394	20230615	140300	120247560	16520	16520	16520	16520	46
395	20230615	140200	119487640	16520	16530	16530	16520	63
396	20230615	140100	118446530	16530	16530	16530	16530	46
397	20230615	140000	117686150	16530	16530	16530	16530	32
398	20230615	135900	117157190	16530	16540	16540	16530	59
399	20230615	135800	116181810	16540	16540	16540	16540	92
400	20230615	135700	114660130	16540	16530	16540	16530	133
401	20230615	135600	112460670	16530	16530	16530	16530	23
402	20230615	135500	112080480	16530	16530	16530	16530	59
403	20230615	135400	111105210	16530	16540	16540	16530	45
404	20230615	135300	110361290	16540	16530	16540	16530	66
405	20230615	135200	109269880	16530	16540	16540	16530	5
406	20230615	135100	109187190	16550	16550	16550	16550	0
407	20230615	135000	109187190	16550	16550	16550	16550	0
408	20230615	134900	109187190	16550	16550	16550	16550	0
409	20230615	134800	109187190	16550	16550	16550	16550	2
410	20230615	134700	109154090	16540	16540	16540	16540	0
411	20230615	134600	109154090	16540	16540	16540	16540	0
412	20230615	134500	109154090	16540	16540	16540	16540	4
413	20230615	134400	109087930	16540	16540	16540	16540	0
414	20230615	134300	109087930	16540	16540	16540	16540	0
415	20230615	134200	109087930	16540	16540	16540	16540	1
416	20230615	134100	109071390	16540	16540	16540	16540	3
417	20230615	134000	109021770	16540	16540	16540	16540	16
418	20230615	133900	108757130	16540	16540	16540	16540	10
419	20230615	133800	108591730	16530	16530	16530	16530	6
420	20230615	133700	108492550	16530	16530	16530	16530	1
421	20230615	133600	108476020	16530	16530	16530	16530	29
422	20230615	133500	107996650	16540	16540	16540	16540	18
423	20230615	133400	107698930	16540	16540	16540	16540	0
424	20230615	133300	107698930	16540	16540	16550	16540	149
425	20230615	133200	105234460	16550	16550	16550	16550	10
426	20230615	133100	105068960	16550	16550	16550	16550	0
427	20230615	133000	105068960	16550	16550	16550	16550	2
428	20230615	132900	105035860	16540	16540	16540	16540	0
429	20230615	132800	105035860	16540	16540	16540	16540	0
430	20230615	132700	105035860	16540	16540	16540	16540	0
431	20230615	132600	105035860	16540	16540	16540	16540	0
432	20230615	132500	105035860	16540	16540	16540	16540	1
433	20230615	132400	105019320	16540	16540	16540	16540	0
434	20230615	132300	105019320	16540	16540	16540	16540	4
435	20230615	132200	104953160	16540	16540	16540	16540	1
436	20230615	132100	104936620	16540	16540	16550	16540	32
437	20230615	132000	104407090	16550	16550	16550	16550	1
438	20230615	131900	104390540	16550	16550	16550	16550	10
439	20230615	131800	104225040	16540	16540	16540	16540	2
440	20230615	131700	104191960	16540	16540	16540	16540	0
441	20230615	131600	104191960	16540	16540	16540	16540	0
442	20230615	131500	104191960	16540	16540	16540	16540	0
443	20230615	131400	104191960	16540	16540	16540	16540	0
444	20230615	131300	104191960	16540	16540	16540	16540	0
445	20230615	131200	104191960	16540	16540	16540	16540	0
446	20230615	131100	104191960	16540	16530	16540	16530	4
447	20230615	131000	104125810	16530	16530	16530	16530	1
448	20230615	130900	104109280	16540	16530	16540	16530	2
449	20230615	130800	104076210	16540	16540	16540	16540	0
450	20230615	130700	104076210	16540	16540	16540	16540	4
451	20230615	130600	104010050	16530	16540	16550	16530	25
452	20230615	130500	103596610	16530	16530	16530	16530	1
453	20230615	130400	103580080	16530	16530	16530	16530	3
454	20230615	130300	103530490	16530	16530	16530	16530	14
455	20230615	130200	103299070	16540	16540	16540	16540	0
456	20230615	130100	103299070	16540	16540	16540	16530	103
457	20230615	130000	101596390	16540	16540	16540	16540	3
458	20230615	125900	101546770	16530	16530	16530	16530	0
459	20230615	125800	101546770	16530	16530	16530	16530	0
460	20230615	125700	101546770	16530	16530	16530	16530	0
461	20230615	125600	101546770	16530	16530	16530	16530	1
462	20230615	125500	101530240	16530	16530	16530	16530	0
463	20230615	125400	101530240	16530	16530	16530	16530	6
464	20230615	125300	101431060	16540	16540	16540	16540	0
465	20230615	125200	101431060	16540	16530	16550	16530	49
466	20230615	125100	100620250	16530	16530	16530	16530	2
467	20230615	125000	100587190	16530	16530	16530	16530	0
468	20230615	124900	100587190	16530	16530	16530	16530	13
469	20230615	124800	100372300	16540	16540	16540	16540	49
470	20230615	124700	99561840	16540	16540	16540	16540	14
471	20230615	124600	99330280	16540	16540	16540	16540	42
472	20230615	124500	98635600	16540	16540	16540	16540	0
473	20230615	124400	98635600	16540	16540	16540	16540	1
474	20230615	124300	98619060	16540	16540	16540	16540	1
475	20230615	124200	98602520	16540	16540	16540	16540	4
476	20230615	124100	98536360	16530	16530	16530	16530	0
477	20230615	124000	98536360	16530	16530	16530	16530	0
478	20230615	123900	98536360	16530	16530	16530	16530	1
479	20230615	123800	98519830	16540	16540	16540	16540	2
480	20230615	123700	98486750	16540	16540	16540	16540	7
481	20230615	123600	98370970	16530	16530	16530	16530	0
482	20230615	123500	98370970	16530	16530	16530	16530	15
483	20230615	123400	98123020	16530	16530	16530	16530	7
484	20230615	123300	98007310	16530	16530	16530	16530	4
485	20230615	123200	97941190	16550	16540	16550	16540	101
486	20230615	123100	96269650	16540	16540	16540	16540	1
487	20230615	123000	96253110	16540	16540	16540	16540	4
488	20230615	122900	96186950	16550	16540	16550	16540	11
489	20230615	122800	96004910	16540	16540	16540	16540	2
490	20230615	122700	95971830	16530	16530	16530	16530	1
491	20230615	122600	95955300	16530	16530	16530	16530	0
492	20230615	122500	95955300	16530	16530	16530	16530	13
493	20230615	122400	95740410	16530	16530	16530	16530	0
494	20230615	122300	95740410	16530	16530	16530	16530	0
495	20230615	122200	95740410	16530	16530	16530	16530	0
496	20230615	122100	95740410	16530	16530	16530	16530	1
497	20230615	122000	95723880	16530	16530	16530	16530	1
498	20230615	121900	95707350	16530	16530	16530	16530	1
499	20230615	121800	95690820	16530	16530	16530	16530	3
500	20230615	121700	95641230	16530	16530	16530	16530	1
501	20230615	121600	95624700	16520	16520	16520	16520	1
502	20230615	121500	95608180	16520	16520	16520	16520	1
503	20230615	121400	95591660	16520	16520	16520	16520	6
504	20230615	121300	95492540	16520	16520	16520	16520	0
505	20230615	121200	95492540	16520	16520	16520	16520	0
506	20230615	121100	95492540	16520	16520	16520	16520	1
507	20230615	121000	95476020	16520	16520	16520	16520	0
508	20230615	120900	95476020	16520	16520	16520	16520	0
509	20230615	120800	95476020	16520	16520	16520	16520	0
510	20230615	120700	95476020	16520	16520	16520	16520	0
511	20230615	120600	95476020	16520	16510	16520	16510	3
512	20230615	120500	95426470	16510	16510	16510	16510	0
513	20230615	120400	95426470	16510	16510	16510	16510	0
514	20230615	120300	95426470	16510	16540	16540	16510	9
515	20230615	120200	95277760	16510	16510	16510	16510	38
516	20230615	120100	94650380	16510	16510	16510	16510	2
517	20230615	120000	94617360	16520	16520	16520	16520	1
518	20230615	115900	94600840	16510	16510	16510	16510	2
519	20230615	115800	94567820	16510	16510	16520	16510	15
520	20230615	115700	94320160	16510	16510	16510	16510	59
521	20230615	115600	93346070	16500	16500	16500	16500	3
522	20230615	115500	93296570	16500	16500	16500	16500	6
523	20230615	115400	93197570	16500	16500	16500	16500	5
524	20230615	115300	93115070	16500	16500	16500	16500	48
525	20230615	115200	92323070	16500	16500	16500	16500	1
526	20230615	115100	92306570	16510	16500	16510	16500	34
527	20230615	115000	91745560	16500	16510	16510	16500	112
528	20230615	114900	89897400	16500	16500	16500	16500	7
529	20230615	114800	89781900	16500	16500	16500	16500	5
530	20230615	114700	89699400	16500	16500	16500	16500	12
531	20230615	114600	89501400	16500	16500	16500	16500	20
532	20230615	114500	89171400	16510	16510	16510	16510	1
533	20230615	114400	89154890	16510	16500	16510	16500	50
534	20230615	114300	88329590	16500	16510	16510	16500	36
535	20230615	114200	87735390	16500	16500	16500	16500	55
536	20230615	114100	86827890	16500	16510	16510	16500	29
537	20230615	114000	86349300	16510	16520	16520	16510	316
538	20230615	113900	81131020	16520	16520	16530	16520	27
539	20230615	113800	80684970	16530	16540	16540	16530	100
540	20230615	113700	79031940	16540	16540	16540	16540	39
541	20230615	113600	78386880	16550	16550	16550	16550	24
542	20230615	113500	77989680	16560	16560	16560	16560	12
543	20230615	113400	77790960	16550	16560	16560	16550	21
544	20230615	113300	77443400	16560	16570	16570	16560	118
545	20230615	113200	75489010	16570	16560	16570	16560	71
546	20230615	113100	74312560	16570	16570	16570	16570	1
547	20230615	113000	74295990	16560	16560	16560	16560	7
548	20230615	112900	74180070	16560	16560	16560	16560	50
549	20230615	112800	73352070	16560	16570	16570	16560	31
550	20230615	112700	72838520	16570	16570	16570	16560	14
551	20230615	112600	72606640	16560	16570	16570	16560	16
552	20230615	112500	72341630	16560	16560	16560	16560	51
553	20230615	112400	71497070	16560	16560	16560	16560	17
554	20230615	112300	71215550	16570	16570	16570	16560	19
555	20230615	112200	70900850	16570	16600	16600	16570	108
556	20230615	112100	69109580	16600	16620	16620	16600	83
557	20230615	112000	67731470	16630	16630	16630	16630	39
558	20230615	111900	67082900	16630	16640	16640	16630	13
559	20230615	111800	66866690	16640	16650	16650	16640	62
560	20230615	111700	65834480	16650	16650	16650	16650	11
561	20230615	111600	65651330	16650	16650	16650	16650	8
562	20230615	111500	65518130	16650	16650	16650	16650	20
563	20230615	111400	65185130	16660	16660	16660	16660	99
564	20230615	111300	63535790	16660	16660	16660	16660	2
565	20230615	111200	63502470	16660	16660	16660	16660	21
566	20230615	111100	63152610	16670	16670	16670	16670	120
567	20230615	111000	61152210	16680	16680	16690	16680	87
568	20230615	110900	59700900	16690	16690	16690	16690	10
569	20230615	110800	59534000	16680	16680	16680	16680	0
570	20230615	110700	59534000	16680	16680	16680	16680	32
571	20230615	110600	59000240	16680	16680	16680	16680	137
572	20230615	110500	56715080	16680	16680	16680	16680	19
573	20230615	110400	56398160	16690	16690	16690	16690	17
574	20230615	110300	56114430	16690	16700	16700	16690	196
575	20230615	110200	52841970	16700	16700	16700	16700	59
576	20230615	110100	51856670	16700	16700	16700	16700	3
577	20230615	110000	51806570	16700	16700	16700	16700	15
578	20230615	105900	51556070	16700	16700	16700	16700	58
579	20230615	105800	50587470	16700	16700	16700	16700	34
580	20230615	105700	50019670	16710	16710	16710	16710	174
581	20230615	105600	47112130	16710	16710	16710	16710	4
582	20230615	105500	47045290	16710	16710	16710	16710	52
583	20230615	105400	46176370	16710	16710	16710	16710	0
584	20230615	105300	46176370	16710	16710	16710	16710	4
585	20230615	105200	46109530	16710	16710	16710	16710	9
586	20230615	105100	45959140	16720	16720	16720	16720	21
587	20230615	105000	45608020	16720	16720	16720	16720	3
588	20230615	104900	45557860	16720	16720	16720	16720	0
589	20230615	104800	45557860	16720	16720	16720	16720	28
590	20230615	104700	45089700	16720	16720	16720	16720	40
591	20230615	104600	44420900	16720	16720	16720	16720	39
592	20230615	104500	43768820	16720	16720	16720	16720	132
593	20230615	104400	41561780	16720	16720	16720	16720	6
594	20230615	104300	41461460	16720	16720	16720	16720	43
595	20230615	104200	40742500	16720	16720	16720	16720	0
596	20230615	104100	40742500	16720	16720	16720	16720	9
597	20230615	104000	40592020	16720	16720	16720	16720	45
598	20230615	103900	39839620	16720	16720	16720	16720	1
599	20230615	103800	39822900	16720	16720	16720	16720	4
600	20230615	103700	39756020	16720	16730	16730	16720	2
601	20230615	103600	39722570	16730	16730	16730	16730	31
602	20230615	103500	39203940	16730	16730	16730	16730	0
603	20230615	103400	39203940	16730	16730	16730	16730	1
604	20230615	103300	39187210	16730	16730	16730	16730	2
605	20230615	103200	39153750	16740	16730	16740	16730	8
606	20230615	103100	39019850	16740	16730	16740	16730	3
607	20230615	103000	38969650	16730	16730	16730	16730	4
608	20230615	102900	38902730	16730	16730	16730	16730	7
609	20230615	102800	38785620	16740	16730	16740	16730	12
610	20230615	102700	38584850	16730	16730	16730	16730	0
611	20230615	102600	38584850	16730	16730	16740	16730	44
612	20230615	102500	37848670	16740	16740	16740	16740	0
613	20230615	102400	37848670	16740	16730	16740	16730	31
614	20230615	102300	37330020	16730	16730	16730	16730	91
615	20230615	102200	35807590	16730	16740	16740	16730	27
616	20230615	102100	35355840	16740	16740	16740	16740	112
617	20230615	102000	33480960	16750	16750	16750	16750	2
618	20230615	101900	33447460	16740	16740	16740	16740	41
619	20230615	101800	32761120	16740	16750	16750	16740	7
620	20230615	101700	32643910	16750	16750	16750	16750	0
621	20230615	101600	32643910	16750	16780	16780	16750	219
622	20230615	101500	28975600	16800	16800	16800	16800	0
623	20230615	101400	28975600	16800	16750	16800	16750	209
624	20230615	101300	25469670	16750	16750	16750	16750	48
625	20230615	101200	24665670	16750	16750	16750	16750	24
626	20230615	101100	24263670	16750	16750	16750	16750	0
627	20230615	101000	24263670	16750	16750	16750	16750	0
628	20230615	100900	24263670	16750	16750	16750	16750	0
629	20230615	100800	24263670	16750	16750	16750	16750	0
630	20230615	100700	24263670	16750	16750	16750	16750	0
631	20230615	100600	24263670	16750	16750	16750	16750	0
632	20230615	100500	24263670	16750	16750	16750	16750	1
633	20230615	100400	24246920	16750	16750	16750	16750	1
634	20230615	100300	24230170	16750	16750	16750	16750	2
635	20230615	100200	24196670	16760	16750	16760	16750	7
636	20230615	100100	24079410	16750	16750	16750	16750	8
637	20230615	100000	23945410	16750	16740	16750	16740	43
638	20230615	095900	23225180	16740	16740	16740	16740	1
639	20230615	095800	23208440	16740	16740	16740	16740	0
640	20230615	095700	23208440	16740	16740	16740	16740	23
641	20230615	095600	22823420	16750	16750	16750	16750	0
642	20230615	095500	22823420	16750	16730	16750	16730	55
643	20230615	095400	21902810	16730	16730	16740	16730	87
644	20230615	095300	20446550	16730	16730	16730	16730	0
645	20230615	095200	20446550	16730	16730	16730	16730	6
646	20230615	095100	20346170	16740	16740	16740	16740	20
647	20230615	095000	20011370	16730	16730	16730	16730	7
648	20230615	094900	19894260	16740	16740	16740	16740	5
649	20230615	094800	19810560	16730	16730	16730	16730	4
650	20230615	094700	19743640	16730	16730	16730	16730	14
651	20230615	094600	19509420	16730	16730	16730	16720	120
652	20230615	094500	17502070	16720	16720	16720	16720	1
653	20230615	094400	17485350	16720	16720	16720	16720	0
654	20230615	094300	17485350	16720	16720	16720	16720	3
655	20230615	094200	17435190	16720	16720	16720	16720	0
656	20230615	094100	17435190	16720	16720	16720	16720	3
657	20230615	094000	17385030	16720	16720	16720	16720	6
658	20230615	093900	17284710	16720	16720	16720	16720	3
659	20230615	093800	17234550	16730	16720	16730	16720	51
660	20230615	093700	16381330	16720	16720	16720	16720	0
661	20230615	093600	16381330	16720	16720	16720	16720	1
662	20230615	093500	16364610	16720	16730	16730	16720	4
663	20230615	093400	16297720	16730	16720	16730	16720	5
664	20230615	093300	16214110	16720	16730	16740	16720	22
665	20230615	093200	15846130	16730	16730	16730	16730	6
666	20230615	093100	15745750	16730	16730	16730	16720	82
667	20230615	093000	14374270	16720	16720	16720	16720	9
668	20230615	092900	14223790	16720	16720	16720	16720	1
669	20230615	092800	14207070	16710	16710	16720	16710	81
670	20230615	092700	12853060	16710	16710	16710	16710	12
671	20230615	092600	12652540	16720	16710	16720	16710	14
672	20230615	092500	12418550	16710	16710	16710	16710	12
673	20230615	092400	12218030	16710	16710	16710	16710	6
674	20230615	092300	12117770	16710	16710	16710	16710	86
675	20230615	092200	10680710	16710	16710	16710	16710	10
676	20230615	092100	10513610	16720	16720	16720	16710	45
677	20230615	092000	9761370	16720	16710	16720	16710	21
678	20230615	091900	9410450	16720	16720	16720	16720	43
679	20230615	091800	8691490	16730	16740	16740	16730	12
680	20230615	091700	8490720	16750	16760	16760	16750	2
681	20230615	091600	8457210	16760	16770	16770	16760	3
682	20230615	091500	8406910	16770	16770	16770	16770	102
683	20230615	091400	6696370	16770	16770	16780	16770	37
684	20230615	091300	6075720	16770	16770	16770	16770	15
685	20230615	091200	5824170	16780	16780	16780	16780	1
686	20230615	091100	5807390	16780	16790	16790	16780	3
687	20230615	091000	5757040	16780	16780	16780	16780	1
688	20230615	090900	5740260	16830	16830	16830	16830	0
689	20230615	090800	5740260	16830	16830	16830	16830	0
690	20230615	090700	5740260	16830	16830	16830	16770	13
691	20230615	090600	5522130	16860	16860	16860	16860	0
692	20230615	090500	5522130	16860	16790	16860	16790	73
693	20230615	090400	4294540	16740	16740	16740	16740	3
694	20230615	090300	4244320	16800	16790	16800	16790	177
695	20230615	090200	1271060	16740	16740	16740	16740	0
696	20230615	090100	1271060	16740	16740	16740	16740	8
697	20230615	090000	1137140	16740	16720	16740	16720	68