KissMeData/217330/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192400	292681930	16100	16100	16100	16100	2277
3	20230615	192300	292681930	16100	16100	16100	16100	0
4	20230615	192200	292681930	16100	16100	16100	16100	0
5	20230615	192100	292681930	16100	16100	16100	16100	0
6	20230615	192000	292681930	16100	16100	16100	16100	0
7	20230615	191900	292681930	16100	16100	16100	16100	0
8	20230615	191800	292681930	16100	16100	16100	16100	0
9	20230615	191700	292681930	16100	16100	16100	16100	0
10	20230615	191600	292681930	16100	16100	16100	16100	0
11	20230615	191500	292681930	16100	16100	16100	16100	0
12	20230615	191400	292681930	16100	16100	16100	16100	0
13	20230615	191300	292681930	16100	16100	16100	16100	0
14	20230615	191200	292681930	16100	16100	16100	16100	0
15	20230615	191100	292681930	16100	16100	16100	16100	0
16	20230615	191000	292681930	16100	16100	16100	16100	0
17	20230615	190900	292681930	16100	16100	16100	16100	0
18	20230615	190800	292681930	16100	16100	16100	16100	0
19	20230615	190700	292681930	16100	16100	16100	16100	0
20	20230615	190600	292681930	16100	16100	16100	16100	0
21	20230615	190500	292681930	16100	16100	16100	16100	0
22	20230615	190400	292681930	16100	16100	16100	16100	0
23	20230615	190300	292681930	16100	16100	16100	16100	0
24	20230615	190200	292681930	16100	16100	16100	16100	0
25	20230615	190100	292681930	16100	16100	16100	16100	0
26	20230615	190000	292681930	16100	16100	16100	16100	0
27	20230615	185900	292681930	16100	16100	16100	16100	0
28	20230615	185800	292681930	16100	16100	16100	16100	0
29	20230615	185700	292681930	16100	16100	16100	16100	0
30	20230615	185600	292681930	16100	16100	16100	16100	0
31	20230615	185500	292681930	16100	16100	16100	16100	0
32	20230615	185400	292681930	16100	16100	16100	16100	2277
33	20230615	185300	292681930	16100	16100	16100	16100	0
34	20230615	185200	292681930	16100	16100	16100	16100	0
35	20230615	185100	292681930	16100	16100	16100	16100	0
36	20230615	185000	292681930	16100	16100	16100	16100	0
37	20230615	184900	292681930	16100	16100	16100	16100	0
38	20230615	184800	292681930	16100	16100	16100	16100	0
39	20230615	184700	292681930	16100	16100	16100	16100	0
40	20230615	184600	292681930	16100	16100	16100	16100	0
41	20230615	184500	292681930	16100	16100	16100	16100	0
42	20230615	184400	292681930	16100	16100	16100	16100	0
43	20230615	184300	292681930	16100	16100	16100	16100	0
44	20230615	184200	292681930	16100	16100	16100	16100	0
45	20230615	184100	292681930	16100	16100	16100	16100	0
46	20230615	184000	292681930	16100	16100	16100	16100	0
47	20230615	183900	292681930	16100	16100	16100	16100	0
48	20230615	183800	292681930	16100	16100	16100	16100	0
49	20230615	183700	292681930	16100	16100	16100	16100	0
50	20230615	183600	292681930	16100	16100	16100	16100	0
51	20230615	183500	292681930	16100	16100	16100	16100	0
52	20230615	183400	292681930	16100	16100	16100	16100	0
53	20230615	183300	292681930	16100	16100	16100	16100	0
54	20230615	183200	292681930	16100	16100	16100	16100	0
55	20230615	183100	292681930	16100	16100	16100	16100	0
56	20230615	183000	292681930	16100	16100	16100	16100	0
57	20230615	182900	292681930	16100	16100	16100	16100	0
58	20230615	182800	292681930	16100	16100	16100	16100	0
59	20230615	182700	292681930	16100	16100	16100	16100	0
60	20230615	182600	292681930	16100	16100	16100	16100	0
61	20230615	182500	292681930	16100	16100	16100	16100	0
62	20230615	182400	292681930	16100	16100	16100	16100	2277
63	20230615	182300	292681930	16100	16100	16100	16100	0
64	20230615	182200	292681930	16100	16100	16100	16100	0
65	20230615	182100	292681930	16100	16100	16100	16100	0
66	20230615	182000	292681930	16100	16100	16100	16100	0
67	20230615	181900	292681930	16100	16100	16100	16100	0
68	20230615	181800	292681930	16100	16100	16100	16100	0
69	20230615	181700	292681930	16100	16100	16100	16100	0
70	20230615	181600	292681930	16100	16100	16100	16100	0
71	20230615	181500	292681930	16100	16100	16100	16100	0
72	20230615	181400	292681930	16100	16100	16100	16100	0
73	20230615	181300	292681930	16100	16100	16100	16100	0
74	20230615	181200	292681930	16100	16100	16100	16100	0
75	20230615	181100	292681930	16100	16100	16100	16100	0
76	20230615	181000	292681930	16100	16100	16100	16100	0
77	20230615	180900	292681930	16100	16100	16100	16100	0
78	20230615	180800	292681930	16100	16100	16100	16100	0
79	20230615	180700	292681930	16100	16100	16100	16100	0
80	20230615	180600	292681930	16100	16100	16100	16100	0
81	20230615	180500	292681930	16100	16100	16100	16100	0
82	20230615	180400	292681930	16100	16100	16100	16100	0
83	20230615	180300	292681930	16100	16100	16100	16100	0
84	20230615	180200	292681930	16100	16100	16100	16100	0
85	20230615	180100	292681930	16100	16100	16100	16100	0
86	20230615	180000	292681930	16100	16100	16100	16100	0
87	20230615	175900	292681930	16100	16100	16100	16100	0
88	20230615	175800	292681930	16100	16100	16100	16100	0
89	20230615	175700	292681930	16100	16100	16100	16100	0
90	20230615	175600	292681930	16100	16100	16100	16100	0
91	20230615	175500	292681930	16100	16100	16100	16100	0
92	20230615	175400	292681930	16100	16100	16100	16100	2277
93	20230615	175300	292681930	16100	16100	16100	16100	0
94	20230615	175200	292681930	16100	16100	16100	16100	0
95	20230615	175100	292681930	16100	16100	16100	16100	0
96	20230615	175000	292681930	16100	16100	16100	16100	0
97	20230615	174900	292681930	16100	16100	16100	16100	0
98	20230615	174800	292681930	16100	16100	16100	16100	0
99	20230615	174700	292681930	16100	16100	16100	16100	0
100	20230615	174600	292681930	16100	16100	16100	16100	0
101	20230615	174500	292681930	16100	16100	16100	16100	0
102	20230615	174400	292681930	16100	16100	16100	16100	0
103	20230615	174300	292681930	16100	16100	16100	16100	0
104	20230615	174200	292681930	16100	16100	16100	16100	0
105	20230615	174100	292681930	16100	16100	16100	16100	0
106	20230615	174000	292681930	16100	16100	16100	16100	0
107	20230615	173900	292681930	16100	16100	16100	16100	0
108	20230615	173800	292681930	16100	16100	16100	16100	0
109	20230615	173700	292681930	16100	16100	16100	16100	0
110	20230615	173600	292681930	16100	16100	16100	16100	0
111	20230615	173500	292681930	16100	16100	16100	16100	0
112	20230615	173400	292681930	16100	16100	16100	16100	0
113	20230615	173300	292681930	16100	16100	16100	16100	0
114	20230615	173200	292681930	16100	16100	16100	16100	0
115	20230615	173100	292681930	16100	16100	16100	16100	0
116	20230615	173000	292681930	16100	16100	16100	16100	0
117	20230615	172900	292681930	16100	16100	16100	16100	0
118	20230615	172800	292681930	16100	16100	16100	16100	0
119	20230615	172700	292681930	16100	16100	16100	16100	0
120	20230615	172600	292681930	16100	16100	16100	16100	0
121	20230615	172500	292681930	16100	16100	16100	16100	0
122	20230615	172400	292681930	16100	16100	16100	16100	2277
123	20230615	172300	292681930	16100	16100	16100	16100	0
124	20230615	172200	292681930	16100	16100	16100	16100	0
125	20230615	172100	292681930	16100	16100	16100	16100	0
126	20230615	172000	292681930	16100	16100	16100	16100	0
127	20230615	171900	292681930	16100	16100	16100	16100	0
128	20230615	171800	292681930	16100	16100	16100	16100	0
129	20230615	171700	292681930	16100	16100	16100	16100	0
130	20230615	171600	292681930	16100	16100	16100	16100	0
131	20230615	171500	292681930	16100	16100	16100	16100	0
132	20230615	171400	292681930	16100	16100	16100	16100	0
133	20230615	171300	292681930	16100	16100	16100	16100	0
134	20230615	171200	292681930	16100	16100	16100	16100	0
135	20230615	171100	292681930	16100	16100	16100	16100	0
136	20230615	171000	292681930	16100	16100	16100	16100	0
137	20230615	170900	292681930	16100	16100	16100	16100	0
138	20230615	170800	292681930	16100	16100	16100	16100	0
139	20230615	170700	292681930	16100	16100	16100	16100	0
140	20230615	170600	292681930	16100	16100	16100	16100	0
141	20230615	170500	292681930	16100	16100	16100	16100	0
142	20230615	170400	292681930	16100	16100	16100	16100	0
143	20230615	170300	292681930	16100	16100	16100	16100	0
144	20230615	170200	292681930	16100	16100	16100	16100	0
145	20230615	170100	292681930	16100	16100	16100	16100	0
146	20230615	170000	292681930	16100	16100	16100	16100	0
147	20230615	165900	292681930	16100	16100	16100	16100	0
148	20230615	165800	292681930	16100	16100	16100	16100	0
149	20230615	165700	292681930	16100	16100	16100	16100	0
150	20230615	165600	292681930	16100	16100	16100	16100	0
151	20230615	165500	292681930	16100	16100	16100	16100	0
152	20230615	165400	292681930	16100	16100	16100	16100	2277
153	20230615	165300	292681930	16100	16100	16100	16100	0
154	20230615	165200	292681930	16100	16100	16100	16100	0
155	20230615	165100	292681930	16100	16100	16100	16100	0
156	20230615	165000	292681930	16100	16100	16100	16100	0
157	20230615	164900	292681930	16100	16100	16100	16100	0
158	20230615	164800	292681930	16100	16100	16100	16100	0
159	20230615	164700	292681930	16100	16100	16100	16100	0
160	20230615	164600	292681930	16100	16100	16100	16100	0
161	20230615	164500	292681930	16100	16100	16100	16100	0
162	20230615	164400	292681930	16100	16100	16100	16100	0
163	20230615	164300	292681930	16100	16100	16100	16100	0
164	20230615	164200	292681930	16100	16100	16100	16100	0
165	20230615	164100	292681930	16100	16100	16100	16100	0
166	20230615	164000	292681930	16100	16100	16100	16100	0
167	20230615	163900	292681930	16100	16100	16100	16100	0
168	20230615	163800	292681930	16100	16100	16100	16100	0
169	20230615	163700	292681930	16100	16100	16100	16100	0
170	20230615	163600	292681930	16100	16100	16100	16100	0
171	20230615	163500	292681930	16100	16100	16100	16100	0
172	20230615	163400	292681930	16100	16100	16100	16100	0
173	20230615	163300	292681930	16100	16100	16100	16100	0
174	20230615	163200	292681930	16100	16100	16100	16100	0
175	20230615	163100	292681930	16100	16100	16100	16100	0
176	20230615	163000	292681930	16100	16100	16100	16100	0
177	20230615	162900	292681930	16100	16100	16100	16100	0
178	20230615	162800	292681930	16100	16100	16100	16100	0
179	20230615	162700	292681930	16100	16100	16100	16100	0
180	20230615	162600	292681930	16100	16100	16100	16100	0
181	20230615	162500	292681930	16100	16100	16100	16100	0
182	20230615	162400	292681930	16100	16100	16100	16100	2277
183	20230615	162300	292681930	16100	16100	16100	16100	0
184	20230615	162200	292681930	16100	16100	16100	16100	0
185	20230615	162100	292681930	16100	16100	16100	16100	0
186	20230615	162000	292681930	16100	16100	16100	16100	0
187	20230615	161900	292681930	16100	16100	16100	16100	0
188	20230615	161800	292681930	16100	16100	16100	16100	0
189	20230615	161700	292681930	16100	16100	16100	16100	0
190	20230615	161600	292681930	16100	16100	16100	16100	0
191	20230615	161500	292681930	16100	16100	16100	16100	0
192	20230615	161400	292681930	16100	16100	16100	16100	0
193	20230615	161300	292681930	16100	16100	16100	16100	0
194	20230615	161200	292681930	16100	16100	16100	16100	0
195	20230615	161100	292681930	16100	16100	16100	16100	0
196	20230615	161000	292681930	16100	16100	16100	16100	0
197	20230615	160900	292681930	16100	16100	16100	16100	0
198	20230615	160800	292681930	16100	16100	16100	16100	0
199	20230615	160700	292681930	16100	16100	16100	16100	0
200	20230615	160600	292681930	16100	16100	16100	16100	0
201	20230615	160500	292681930	16100	16100	16100	16100	0
202	20230615	160400	292681930	16100	16100	16100	16100	0
203	20230615	160300	292681930	16100	16100	16100	16100	0
204	20230615	160200	292681930	16100	16100	16100	16100	0
205	20230615	160100	292681930	16100	16100	16100	16100	0
206	20230615	160000	292681930	16100	16100	16100	16100	0
207	20230615	155900	292681930	16100	16100	16100	16100	0
208	20230615	155800	292681930	16100	16100	16100	16100	0
209	20230615	155700	292681930	16100	16100	16100	16100	0
210	20230615	155600	292681930	16100	16100	16100	16100	0
211	20230615	155500	292681930	16100	16100	16100	16100	0
212	20230615	155400	292681930	16100	16100	16100	16100	2277
213	20230615	155300	292681930	16100	16100	16100	16100	0
214	20230615	155200	292681930	16100	16100	16100	16100	0
215	20230615	155100	292681930	16100	16100	16100	16100	0
216	20230615	155000	292681930	16100	16100	16100	16100	0
217	20230615	154900	292681930	16100	16100	16100	16100	0
218	20230615	154800	292681930	16100	16100	16100	16100	0
219	20230615	154700	292681930	16100	16100	16100	16100	0
220	20230615	154600	292681930	16100	16100	16100	16100	0
221	20230615	154500	292681930	16100	16100	16100	16100	0
222	20230615	154400	292681930	16100	16100	16100	16100	0
223	20230615	154300	292681930	16100	16100	16100	16100	0
224	20230615	154200	292681930	16100	16100	16100	16100	0
225	20230615	154100	292681930	16100	16100	16100	16100	0
226	20230615	154000	292681930	16100	16100	16100	16100	0
227	20230615	153900	292681930	16100	16100	16100	16100	0
228	20230615	153800	292681930	16100	16100	16100	16100	0
229	20230615	153700	292681930	16100	16100	16100	16100	0
230	20230615	153600	292681930	16100	16100	16100	16100	0
231	20230615	153500	292681930	16100	16100	16100	16100	0
232	20230615	153400	292681930	16100	16100	16100	16100	0
233	20230615	153300	292681930	16100	16100	16100	16100	0
234	20230615	153200	292681930	16100	16100	16100	16100	0
235	20230615	153100	292681930	16100	16100	16100	16100	0
236	20230615	153000	292681930	16100	16100	16100	16100	2277
237	20230615	152900	256022230	16050	16050	16050	16050	0
238	20230615	152800	256022230	16050	16050	16050	16050	0
239	20230615	152700	256022230	16050	16050	16050	16050	0
240	20230615	152600	256022230	16050	16050	16050	16050	0
241	20230615	152500	256022230	16050	16050	16050	16050	0
242	20230615	152400	256022230	16050	16050	16050	16050	0
243	20230615	152300	256022230	16050	16050	16050	16050	0
244	20230615	152200	256022230	16050	16050	16050	16050	0
245	20230615	152100	256022230	16050	16050	16050	16050	0
246	20230615	152000	256022230	16050	16050	16050	16050	0
247	20230615	151900	256022230	16050	16010	16050	16010	349
248	20230615	151800	250423460	16040	15990	16040	15990	618
249	20230615	151700	240531660	15990	15970	15990	15970	600
250	20230615	151600	230948490	15970	15970	15970	15970	0
251	20230615	151500	230948490	15970	15970	15970	15970	0
252	20230615	151400	230948490	15970	15970	15970	15970	0
253	20230615	151300	230948490	15970	15970	15970	15970	1
254	20230615	151200	230932520	15840	15840	15840	15840	5
255	20230615	151100	230853320	15970	15970	15970	15970	0
256	20230615	151000	230853320	15970	15970	15970	15970	0
257	20230615	150900	230853320	15970	15970	15970	15970	1
258	20230615	150800	230837350	15830	15830	15830	15830	0
259	20230615	150700	230837350	15830	15830	15830	15830	0
260	20230615	150600	230837350	15830	15830	15830	15830	0
261	20230615	150500	230837350	15830	15830	15830	15830	0
262	20230615	150400	230837350	15830	15830	15830	15830	0
263	20230615	150300	230837350	15830	15830	15830	15830	0
264	20230615	150200	230837350	15830	15830	15830	15830	0
265	20230615	150100	230837350	15830	15830	15830	15830	0
266	20230615	150000	230837350	15830	15880	15880	15830	691
267	20230615	145900	219886690	15880	15940	15940	15870	6
268	20230615	145800	219791370	15870	15870	15870	15870	4
269	20230615	145700	219727890	15870	15870	15870	15870	3
270	20230615	145600	219680280	15870	15870	15870	15870	11
271	20230615	145500	219505710	15870	15860	15870	15860	4
272	20230615	145400	219442240	15860	15860	15860	15860	5
273	20230615	145300	219362940	15860	15860	15860	15860	1
274	20230615	145200	219347080	15860	15860	15860	15860	12
275	20230615	145100	219156760	15860	15860	15860	15860	3
276	20230615	145000	219109180	15860	15860	15860	15860	5
277	20230615	144900	219029880	15860	15860	15860	15860	7
278	20230615	144800	218918860	15860	15860	15860	15860	7
279	20230615	144700	218807840	15860	15860	15860	15860	4
280	20230615	144600	218744400	15860	15850	15860	15850	4
281	20230615	144500	218680970	15850	15840	16000	15840	111
282	20230615	144400	216907890	15840	15850	15850	15840	4
283	20230615	144300	216844520	15850	15850	15850	15850	2
284	20230615	144200	216812820	15850	15840	15850	15840	15
285	20230615	144100	216575090	15840	15840	15850	15840	9
286	20230615	144000	216432520	15840	15840	15840	15840	2
287	20230615	143900	216400840	15840	15840	15870	15840	9
288	20230615	143800	216258210	15840	15840	15840	15840	11
289	20230615	143700	216083970	15880	15840	15880	15840	5
290	20230615	143600	216004730	15840	15840	15840	15840	3
291	20230615	143500	215957210	15840	15840	15890	15840	6
292	20230615	143400	215862120	15840	15840	15840	15840	8
293	20230615	143300	215735400	15840	15840	15840	15840	6
294	20230615	143200	215640360	15840	15840	15840	15840	3
295	20230615	143100	215592840	15840	15840	15900	15840	12
296	20230615	143000	215402700	15910	15850	15910	15850	3
297	20230615	142900	215355030	15870	15870	15870	15840	10
298	20230615	142800	215196570	15840	15840	15840	15840	2
299	20230615	142700	215164890	15840	15840	15880	15840	16
300	20230615	142600	214911370	15840	15840	15840	15840	0
301	20230615	142500	214911370	15840	15890	15890	15840	5
302	20230615	142400	214832120	15840	15840	15840	15840	7
303	20230615	142300	214721240	15840	15900	15900	15840	10
304	20230615	142200	214562660	15840	15840	15840	15840	5
305	20230615	142100	214483460	15840	15840	15840	15840	6
306	20230615	142000	214388420	15840	15840	15840	15840	5
307	20230615	141900	214309220	15840	15840	15840	15840	7
308	20230615	141800	214198340	15840	15840	15840	15840	4
309	20230615	141700	214134980	15840	15840	15840	15840	3
310	20230615	141600	214087460	15860	15830	15860	15830	11
311	20230615	141500	213913160	15820	15880	16000	15820	205
312	20230615	141400	210638980	15810	15810	15890	15810	7
313	20230615	141300	210528230	15900	15890	15900	15810	10
314	20230615	141200	210369730	15890	15820	15900	15820	7
315	20230615	141100	210258830	15900	15830	15900	15820	6
316	20230615	141000	210163740	15900	15810	15910	15810	18
317	20230615	140900	209878230	15910	15820	15910	15810	19
318	20230615	140800	209576850	15820	15820	15820	15820	5
319	20230615	140700	209497750	15820	15890	15900	15820	13
320	20230615	140600	209291860	15820	15820	15900	15820	11
321	20230615	140500	209117600	15900	15900	15900	15820	9
322	20230615	140400	208974980	15900	15820	15910	15820	12
323	20230615	140300	208784790	15820	15910	15910	15820	2
324	20230615	140200	208753060	15820	15930	15930	15820	14
325	20230615	140100	208531260	15830	15830	15830	15830	6
326	20230615	140000	208436280	15830	15830	15830	15830	3
327	20230615	135900	208388790	15830	15830	15830	15830	4
328	20230615	135800	208325470	15830	15830	15830	15830	10
329	20230615	135700	208167170	15830	15940	15950	15830	3
330	20230615	135600	208119450	15830	15950	15950	15830	7
331	20230615	135500	208008520	15830	15830	15950	15830	15
332	20230615	135400	207770710	15950	15830	15950	15830	7
333	20230615	135300	207659550	15950	15830	15950	15830	4
334	20230615	135200	207596110	15830	15830	15950	15830	8
335	20230615	135100	207469240	15950	15830	15950	15830	12
336	20230615	135000	207279150	15830	15830	15830	15830	3
337	20230615	134900	207231660	15830	15830	15830	15830	6
338	20230615	134800	207136680	15830	15830	15830	15830	4
339	20230615	134700	207073360	15830	15830	15830	15830	10
340	20230615	134600	206915060	15830	15830	15830	15830	5
341	20230615	134500	206835910	15830	15830	15830	15830	7
342	20230615	134400	206725100	15830	15830	15830	15830	8
343	20230615	134300	206598460	15830	15830	15830	15830	4
344	20230615	134200	206535140	15830	15830	15830	15830	6
345	20230615	134100	206440160	15830	15830	15830	15830	6
346	20230615	134000	206345180	15840	15840	15840	15840	5
347	20230615	133900	206265980	15840	15840	15840	15840	6
348	20230615	133800	206170940	15960	15830	15960	15830	8
349	20230615	133700	206044100	15900	15820	15900	15820	5
350	20230615	133600	205964840	15820	15820	15820	15820	6
351	20230615	133500	205869920	15820	15820	15920	15820	15
352	20230615	133400	205632020	15820	15820	15820	15820	4
353	20230615	133300	205568740	15820	15910	15910	15820	22
354	20230615	133200	205219530	15820	15820	15820	15820	7
355	20230615	133100	205108790	15820	15840	15840	15820	512
356	20230615	133000	197007300	15840	15840	15840	15840	4
357	20230615	132900	196943940	15840	15840	15840	15840	9
358	20230615	132800	196801380	15840	15840	15840	15840	6
359	20230615	132700	196706340	15840	15840	15840	15840	1
360	20230615	132600	196690500	15840	15840	15840	15840	10
361	20230615	132500	196532100	15840	15840	15840	15840	4
362	20230615	132400	196468740	15840	15840	15840	15840	5
363	20230615	132300	196389540	15840	15840	15840	15840	5
364	20230615	132200	196310340	15840	15850	15850	15840	14
365	20230615	132100	196088530	15840	15840	15840	15840	4
366	20230615	132000	196025170	15840	15840	15840	15840	5
367	20230615	131900	195945970	15840	15840	15840	15840	5
368	20230615	131800	195866770	15850	15850	15850	15850	6
369	20230615	131700	195771670	15860	15840	15860	15840	4
370	20230615	131600	195708280	15840	15840	15840	15840	6
371	20230615	131500	195613240	15850	15850	15850	15840	22
372	20230615	131400	195264580	15850	15850	15850	15850	5
373	20230615	131300	195185330	15850	15850	15850	15850	3
374	20230615	131200	195137780	15850	15850	15850	15850	7
375	20230615	131100	195026830	15850	15850	15850	15850	10
376	20230615	131000	194868330	15850	15850	15850	15850	2
377	20230615	130900	194836630	15850	15860	15860	15850	57
378	20230615	130800	193933120	15860	15860	15860	15860	7
379	20230615	130700	193822100	15860	15860	15860	15860	4
380	20230615	130600	193758660	15870	15880	15990	15850	20
381	20230615	130500	193441080	15850	15850	15850	15850	7
382	20230615	130400	193330130	15850	15850	15850	15850	4
383	20230615	130300	193266730	15850	15840	15850	15840	8
384	20230615	130200	193139950	15840	15840	15840	15840	2
385	20230615	130100	193108270	15840	15840	15840	15840	6
386	20230615	130000	193013230	15840	15840	15840	15840	9
387	20230615	125900	192870670	15840	15840	15840	15840	4
388	20230615	125800	192807310	15840	15840	15840	15840	4
389	20230615	125700	192743950	15840	15840	15840	15840	9
390	20230615	125600	192601390	15840	15840	15840	15840	5
391	20230615	125500	192522190	15840	15840	15840	15840	4
392	20230615	125400	192458830	15840	15840	15840	15840	2
393	20230615	125300	192427150	15830	15830	15830	15830	12
394	20230615	125200	192237190	15830	15830	15830	15830	2
395	20230615	125100	192205530	15830	15830	15830	15830	6
396	20230615	125000	192110550	15830	15830	15830	15830	10
397	20230615	124900	191952250	15830	15830	15830	15830	4
398	20230615	124800	191888930	15830	15830	15830	15830	8
399	20230615	124700	191762290	15830	15830	15830	15830	0
400	20230615	124600	191762290	15830	15840	15840	15830	10
401	20230615	124500	191603900	15840	15840	15840	15840	14
402	20230615	124400	191382140	15840	15850	15850	15840	7
403	20230615	124300	191271200	15850	15850	15850	15850	3
404	20230615	124200	191223650	15850	15850	15850	15850	11
405	20230615	124100	191049300	15850	15850	15850	15850	1
406	20230615	124000	191033450	15850	15860	15860	15850	507
407	20230615	123900	182996660	15860	15850	15960	15850	17
408	20230615	123800	182726290	15840	15920	15920	15840	506
409	20230615	123700	174693190	15920	15920	15920	15920	4
410	20230615	123600	174629510	15910	15930	15930	15910	4
411	20230615	123500	174565830	15930	15930	15930	15930	9
412	20230615	123400	174422460	15930	15930	15930	15930	5
413	20230615	123300	174342810	15930	16000	16000	15930	58
414	20230615	123200	173418250	15940	15940	15940	15940	6
415	20230615	123100	173322610	15940	15940	15940	15940	7
416	20230615	123000	173211030	15940	15940	15940	15940	6
417	20230615	122900	173115390	15940	15940	15940	15940	5
418	20230615	122800	173035690	15940	15940	15940	15940	10
419	20230615	122700	172876290	15940	15940	15940	15940	3
420	20230615	122600	172828470	15930	15980	16100	15920	203
421	20230615	122500	169564210	15910	15910	15920	15910	9
422	20230615	122400	169421000	15910	15920	15920	15910	23
423	20230615	122300	169054890	15910	15910	15910	15910	7
424	20230615	122200	168943520	15910	15910	15910	15910	5
425	20230615	122100	168863970	15910	15910	15910	15910	9
426	20230615	122000	168720780	15910	15910	15910	15910	3
427	20230615	121900	168673050	15910	15910	15910	15910	8
428	20230615	121800	168545770	15900	15880	15900	15880	3
429	20230615	121700	168498110	15880	15880	15880	15880	7
430	20230615	121600	168386950	15880	15880	15880	15880	6
431	20230615	121500	168291670	15880	15880	15880	15880	4
432	20230615	121400	168228150	15900	15900	15900	15900	1
433	20230615	121300	168212250	15900	15900	15900	15900	11
434	20230615	121200	168037350	15900	15900	15900	15900	4
435	20230615	121100	167973750	15900	15900	15900	15900	6
436	20230615	121000	167878350	15900	15900	15900	15900	7
437	20230615	120900	167767050	15910	16020	16120	15880	206
438	20230615	120800	164455730	15880	15880	15880	15880	6
439	20230615	120700	164360450	15880	15880	15880	15880	3
440	20230615	120600	164312810	15860	15860	15860	15860	11
441	20230615	120500	164138350	16000	15850	16000	15850	408
442	20230615	120400	157611670	15850	15850	15850	15850	5
443	20230615	120300	157532420	15850	15850	15850	15850	8
444	20230615	120200	157405620	15850	15850	15850	15850	7
445	20230615	120100	157294670	15850	15850	15850	15850	1
446	20230615	120000	157278820	15850	15850	15850	15850	4
447	20230615	115900	157215420	15850	15830	15850	15830	11
448	20230615	115800	157041250	15820	16000	16000	15820	24
449	20230615	115700	156657790	16000	15820	16010	15820	122
450	20230615	115600	154710370	15820	15820	15820	15820	8
451	20230615	115500	154583810	15820	15820	15820	15820	7
452	20230615	115400	154473070	15820	15820	15820	15820	4
453	20230615	115300	154409790	15820	15820	15820	15820	4
454	20230615	115200	154346510	15820	15820	15820	15820	10
455	20230615	115100	154188310	15820	15820	15820	15820	0
456	20230615	115000	154188310	15820	15820	15820	15820	8
457	20230615	114900	154061750	15820	15820	15820	15820	3
458	20230615	114800	154014290	15820	15820	15820	15820	9
459	20230615	114700	153871910	15820	15830	15830	15820	7
460	20230615	114600	153761150	15840	15820	15840	15820	10
461	20230615	114500	153602830	15820	15830	15830	15820	9
462	20230615	114400	153460380	15830	15830	15830	15830	8
463	20230615	114300	153333740	15830	15830	15830	15830	6
464	20230615	114200	153238760	15830	15830	15830	15830	3
465	20230615	114100	153191270	15830	15830	15830	15830	10
466	20230615	114000	153032970	15830	15830	15830	15830	4
467	20230615	113900	152969650	15830	15830	15830	15830	15
468	20230615	113800	152732200	15830	15830	15830	15830	2
469	20230615	113700	152700540	15910	15830	15910	15830	12
470	20230615	113600	152510420	15830	15830	15830	15830	10
471	20230615	113500	152352120	15830	15830	15830	15830	4
472	20230615	113400	152288800	15830	15840	16060	15830	10
473	20230615	113300	152130210	16080	15810	16080	15810	110
474	20230615	113200	150364610	16060	16040	16060	15800	6
475	20230615	113100	150268810	15790	15960	16070	15790	1307
476	20230615	113000	129361030	15960	15760	15960	15750	146
477	20230615	112900	127060670	15960	15750	15960	15750	15
478	20230615	112800	126823070	15900	15900	15900	15900	1
479	20230615	112700	126807170	15750	15800	15900	15750	11
480	20230615	112600	126633520	15800	15750	15920	15750	8
481	20230615	112500	126507100	15920	15880	15930	15750	6
482	20230615	112400	126412120	15750	15750	15880	15750	31
483	20230615	112300	125920930	15880	15750	15880	15750	23
484	20230615	112200	125557160	15750	15750	15750	15750	8
485	20230615	112100	125431160	15750	15750	15750	15750	2
486	20230615	112000	125399660	15840	15750	15840	15750	226
487	20230615	111900	121840070	15750	15760	15760	15750	343
488	20230615	111800	116437280	15760	15760	15760	15760	6
489	20230615	111700	116342720	15760	15760	15760	15760	5
490	20230615	111600	116263920	15760	15810	15810	15760	8
491	20230615	111500	116137510	15810	15810	15810	15810	3
492	20230615	111400	116090080	15810	15810	15810	15810	113
493	20230615	111300	114303550	15800	15830	15830	15800	1308
494	20230615	111200	93628990	15830	15830	15830	15830	13
495	20230615	111100	93423200	15830	15830	15830	15830	1
496	20230615	111000	93407370	15830	15830	15830	15830	6
497	20230615	110900	93312390	15850	15850	15850	15850	75
498	20230615	110800	92123640	15850	15850	15850	15850	11
499	20230615	110700	91949290	15850	15850	15850	15850	4
500	20230615	110600	91885890	15850	15850	15850	15850	7
501	20230615	110500	91774940	15860	15850	15860	15850	9
502	20230615	110400	91632240	15850	15850	15850	15850	14
503	20230615	110300	91410340	15850	15850	15850	15850	6
504	20230615	110200	91315240	15850	15870	15870	15850	668
505	20230615	110100	80725120	15870	15870	15870	15870	9
506	20230615	110000	80582290	15870	15870	15870	15870	3
507	20230615	105900	80534680	15870	15870	15870	15870	17
508	20230615	105800	80264890	15870	15870	15870	15870	7
509	20230615	105700	80153800	15870	15870	15870	15870	5
510	20230615	105600	80074450	15870	15870	15870	15870	4
511	20230615	105500	80010970	15870	15870	15870	15870	5
512	20230615	105400	79931620	15870	15890	15890	15870	160
513	20230615	105300	77390790	15880	15880	15880	15880	6
514	20230615	105200	77295510	15880	15880	15880	15880	2
515	20230615	105100	77263750	15880	15880	15880	15880	6
516	20230615	105000	77168470	15880	15880	15880	15880	8
517	20230615	104900	77041430	15880	15880	15880	15880	9
518	20230615	104800	76898510	15880	15880	15880	15880	1
519	20230615	104700	76882630	15880	15890	15890	15880	136
520	20230615	104600	74722550	15880	15880	15890	15880	9
521	20230615	104500	74579620	15880	15900	15900	15860	371
522	20230615	104400	68681050	15900	15900	15900	15900	2
523	20230615	104300	68649250	15900	15910	15910	15900	15
524	20230615	104200	68410610	15910	15920	15920	15910	173
525	20230615	104100	65657930	15920	15920	15920	15920	7
526	20230615	104000	65546490	15920	15920	15920	15920	9
527	20230615	103900	65403210	15930	15920	15930	15920	6
528	20230615	103800	65307660	15920	15920	15920	15920	7
529	20230615	103700	65196220	15920	15920	15920	15920	13
530	20230615	103600	64989260	15920	15920	15920	15920	10
531	20230615	103500	64830060	15920	15920	15920	15920	8
532	20230615	103400	64702700	15920	15930	15930	15920	4
533	20230615	103300	64639000	15930	15930	15930	15930	6
534	20230615	103200	64543420	15930	15930	15930	15930	13
535	20230615	103100	64336330	15930	15930	15930	15930	8
536	20230615	103000	64208890	15930	15930	15930	15930	6
537	20230615	102900	64113310	15930	15930	15940	15930	96
538	20230615	102800	62584010	15930	15940	15940	15930	32
539	20230615	102700	62074000	15950	15950	15950	15950	7
540	20230615	102600	61962350	15950	15950	15950	15950	9
541	20230615	102500	61818800	15960	15960	15960	15960	2
542	20230615	102400	61786880	15960	15960	15960	15960	7
543	20230615	102300	61675160	15960	15960	15960	15960	3
544	20230615	102200	61627280	15960	15960	15960	15960	3
545	20230615	102100	61579400	15960	15950	15960	15950	21
546	20230615	102000	61244280	15950	15960	15960	15950	86
547	20230615	101900	59871740	15960	15960	15960	15960	4
548	20230615	101800	59807900	15960	15980	15980	15960	5
549	20230615	101700	59728080	15980	15980	15980	15980	5
550	20230615	101600	59648180	15980	15980	15980	15980	1
551	20230615	101500	59632200	15980	15980	15980	15980	2
552	20230615	101400	59600240	15980	15990	15990	15980	13
553	20230615	101300	59392420	16100	16100	16100	16100	0
554	20230615	101200	59392420	16100	16100	16100	16100	0
555	20230615	101100	59392420	16100	16100	16100	16100	0
556	20230615	101000	59392420	16100	16100	16100	16100	0
557	20230615	100900	59392420	16100	16100	16100	16100	0
558	20230615	100800	59392420	16100	16100	16100	16100	500
559	20230615	100700	51342420	15980	15980	15980	15980	0
560	20230615	100600	51342420	15980	15980	15980	15980	0
561	20230615	100500	51342420	15980	15980	15980	15980	0
562	20230615	100400	51342420	15980	15980	15980	15980	0
563	20230615	100300	51342420	15980	15980	15980	15980	0
564	20230615	100200	51342420	15980	15980	15980	15980	0
565	20230615	100100	51342420	15980	15980	15980	15980	0
566	20230615	100000	51342420	15980	15980	15980	15980	9
567	20230615	095900	51198600	15980	15980	15980	15980	0
568	20230615	095800	51198600	15980	15990	15990	15980	8
569	20230615	095700	51070750	15980	15980	15980	15980	0
570	20230615	095600	51070750	15980	15980	15980	15980	0
571	20230615	095500	51070750	15980	15980	15980	15980	0
572	20230615	095400	51070750	15980	15980	15980	15980	0
573	20230615	095300	51070750	15980	15980	15980	15980	0
574	20230615	095200	51070750	15980	15980	15980	15980	0
575	20230615	095100	51070750	15980	15980	15980	15980	0
576	20230615	095000	51070750	15980	15980	15980	15980	0
577	20230615	094900	51070750	15980	15980	15980	15980	0
578	20230615	094800	51070750	15980	15980	15980	15980	0
579	20230615	094700	51070750	15980	15980	15980	15980	0
580	20230615	094600	51070750	15980	15980	15980	15980	0
581	20230615	094500	51070750	15980	15980	15980	15980	0
582	20230615	094400	51070750	15980	15980	15980	15980	0
583	20230615	094300	51070750	15980	15980	15980	15980	0
584	20230615	094200	51070750	15980	15980	15980	15980	0
585	20230615	094100	51070750	15980	15980	15980	15980	0
586	20230615	094000	51070750	15980	15980	15980	15980	0
587	20230615	093900	51070750	15980	15980	15980	15980	0
588	20230615	093800	51070750	15980	15980	15980	15980	0
589	20230615	093700	51070750	15980	15990	15990	15980	8
590	20230615	093600	50942870	15970	15970	15970	15970	0
591	20230615	093500	50942870	15970	15970	15970	15970	0
592	20230615	093400	50942870	15970	15970	15970	15970	0
593	20230615	093300	50942870	15970	15970	15970	15970	9
594	20230615	093200	50799140	16100	16100	16100	16100	0
595	20230615	093100	50799140	16100	16100	16100	16100	0
596	20230615	093000	50799140	16100	16100	16100	16100	0
597	20230615	092900	50799140	16100	16100	16100	16100	0
598	20230615	092800	50799140	16100	16100	16100	16100	0
599	20230615	092700	50799140	16100	16100	16100	16100	0
600	20230615	092600	50799140	16100	16100	16100	16100	0
601	20230615	092500	50799140	16100	16100	16100	16100	0
602	20230615	092400	50799140	16100	16100	16100	16100	0
603	20230615	092300	50799140	16100	16100	16100	16100	0
604	20230615	092200	50799140	16100	16100	16100	16100	0
605	20230615	092100	50799140	16100	16100	16100	16100	0
606	20230615	092000	50799140	16100	16110	16110	16100	39
607	20230615	091900	50171220	16120	16120	16120	16120	0
608	20230615	091800	50171220	16120	16120	16120	16120	0
609	20230615	091700	50171220	16120	16120	16120	16120	0
610	20230615	091600	50171220	16120	16120	16120	16120	2
611	20230615	091500	50138980	16220	16220	16220	16220	0
612	20230615	091400	50138980	16220	16220	16220	16220	0
613	20230615	091300	50138980	16220	16220	16220	16220	0
614	20230615	091200	50138980	16220	16220	16220	16220	25
615	20230615	091100	49733480	16260	16260	16260	16260	0
616	20230615	091000	49733480	16260	16260	16260	16260	0
617	20230615	090900	49733480	16260	16260	16260	16260	0
618	20230615	090800	49733480	16260	16260	16260	16260	0
619	20230615	090700	49733480	16260	16260	16260	16260	0
620	20230615	090600	49733480	16260	16200	16260	16200	3000
621	20230615	090500	1036700	16200	16200	16200	16200	62
622	20230615	090400	32300	16200	16200	16200	16200	1
623	20230615	090300	16100	16100	16100	16100	16100	1
624	20230615	090200	0	16080	16080	16080	16080	0
625	20230615	090100	0	16080	16080	16080	16080	0
626	20230615	090000	0	16080	16080	16080	16080	0