KissMeData/001800/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204000	950100580	15280	15280	15280	15280	7713
3	20230615	203900	950100580	15280	15280	15280	15280	0
4	20230615	203800	950100580	15280	15280	15280	15280	0
5	20230615	203700	950100580	15280	15280	15280	15280	0
6	20230615	203600	950100580	15280	15280	15280	15280	0
7	20230615	203500	950100580	15280	15280	15280	15280	0
8	20230615	203400	950100580	15280	15280	15280	15280	0
9	20230615	203300	950100580	15280	15280	15280	15280	0
10	20230615	203200	950100580	15280	15280	15280	15280	0
11	20230615	203100	950100580	15280	15280	15280	15280	0
12	20230615	203000	950100580	15280	15280	15280	15280	0
13	20230615	202900	950100580	15280	15280	15280	15280	0
14	20230615	202800	950100580	15280	15280	15280	15280	0
15	20230615	202700	950100580	15280	15280	15280	15280	0
16	20230615	202600	950100580	15280	15280	15280	15280	0
17	20230615	202500	950100580	15280	15280	15280	15280	0
18	20230615	202400	950100580	15280	15280	15280	15280	0
19	20230615	202300	950100580	15280	15280	15280	15280	0
20	20230615	202200	950100580	15280	15280	15280	15280	0
21	20230615	202100	950100580	15280	15280	15280	15280	0
22	20230615	202000	950100580	15280	15280	15280	15280	0
23	20230615	201900	950100580	15280	15280	15280	15280	0
24	20230615	201800	950100580	15280	15280	15280	15280	0
25	20230615	201700	950100580	15280	15280	15280	15280	0
26	20230615	201600	950100580	15280	15280	15280	15280	0
27	20230615	201500	950100580	15280	15280	15280	15280	0
28	20230615	201400	950100580	15280	15280	15280	15280	0
29	20230615	201300	950100580	15280	15280	15280	15280	0
30	20230615	201200	950100580	15280	15280	15280	15280	0
31	20230615	201100	950100580	15280	15280	15280	15280	0
32	20230615	201000	950100580	15280	15280	15280	15280	7713
33	20230615	200900	950100580	15280	15280	15280	15280	0
34	20230615	200800	950100580	15280	15280	15280	15280	0
35	20230615	200700	950100580	15280	15280	15280	15280	0
36	20230615	200600	950100580	15280	15280	15280	15280	0
37	20230615	200500	950100580	15280	15280	15280	15280	0
38	20230615	200400	950100580	15280	15280	15280	15280	0
39	20230615	200300	950100580	15280	15280	15280	15280	0
40	20230615	200200	950100580	15280	15280	15280	15280	0
41	20230615	200100	950100580	15280	15280	15280	15280	0
42	20230615	200000	950100580	15280	15280	15280	15280	0
43	20230615	195900	950100580	15280	15280	15280	15280	0
44	20230615	195800	950100580	15280	15280	15280	15280	0
45	20230615	195700	950100580	15280	15280	15280	15280	0
46	20230615	195600	950100580	15280	15280	15280	15280	0
47	20230615	195500	950100580	15280	15280	15280	15280	0
48	20230615	195400	950100580	15280	15280	15280	15280	0
49	20230615	195300	950100580	15280	15280	15280	15280	0
50	20230615	195200	950100580	15280	15280	15280	15280	0
51	20230615	195100	950100580	15280	15280	15280	15280	0
52	20230615	195000	950100580	15280	15280	15280	15280	0
53	20230615	194900	950100580	15280	15280	15280	15280	0
54	20230615	194800	950100580	15280	15280	15280	15280	0
55	20230615	194700	950100580	15280	15280	15280	15280	0
56	20230615	194600	950100580	15280	15280	15280	15280	0
57	20230615	194500	950100580	15280	15280	15280	15280	0
58	20230615	194400	950100580	15280	15280	15280	15280	0
59	20230615	194300	950100580	15280	15280	15280	15280	0
60	20230615	194200	950100580	15280	15280	15280	15280	0
61	20230615	194100	950100580	15280	15280	15280	15280	0
62	20230615	194000	950100580	15280	15280	15280	15280	7713
63	20230615	193900	950100580	15280	15280	15280	15280	0
64	20230615	193800	950100580	15280	15280	15280	15280	0
65	20230615	193700	950100580	15280	15280	15280	15280	0
66	20230615	193600	950100580	15280	15280	15280	15280	0
67	20230615	193500	950100580	15280	15280	15280	15280	0
68	20230615	193400	950100580	15280	15280	15280	15280	0
69	20230615	193300	950100580	15280	15280	15280	15280	0
70	20230615	193200	950100580	15280	15280	15280	15280	0
71	20230615	193100	950100580	15280	15280	15280	15280	0
72	20230615	193000	950100580	15280	15280	15280	15280	0
73	20230615	192900	950100580	15280	15280	15280	15280	0
74	20230615	192800	950100580	15280	15280	15280	15280	0
75	20230615	192700	950100580	15280	15280	15280	15280	0
76	20230615	192600	950100580	15280	15280	15280	15280	0
77	20230615	192500	950100580	15280	15280	15280	15280	0
78	20230615	192400	950100580	15280	15280	15280	15280	0
79	20230615	192300	950100580	15280	15280	15280	15280	0
80	20230615	192200	950100580	15280	15280	15280	15280	0
81	20230615	192100	950100580	15280	15280	15280	15280	0
82	20230615	192000	950100580	15280	15280	15280	15280	0
83	20230615	191900	950100580	15280	15280	15280	15280	0
84	20230615	191800	950100580	15280	15280	15280	15280	0
85	20230615	191700	950100580	15280	15280	15280	15280	0
86	20230615	191600	950100580	15280	15280	15280	15280	0
87	20230615	191500	950100580	15280	15280	15280	15280	0
88	20230615	191400	950100580	15280	15280	15280	15280	0
89	20230615	191300	950100580	15280	15280	15280	15280	0
90	20230615	191200	950100580	15280	15280	15280	15280	0
91	20230615	191100	950100580	15280	15280	15280	15280	0
92	20230615	191000	950100580	15280	15280	15280	15280	7713
93	20230615	190900	950100580	15280	15280	15280	15280	0
94	20230615	190800	950100580	15280	15280	15280	15280	0
95	20230615	190700	950100580	15280	15280	15280	15280	0
96	20230615	190600	950100580	15280	15280	15280	15280	0
97	20230615	190500	950100580	15280	15280	15280	15280	0
98	20230615	190400	950100580	15280	15280	15280	15280	0
99	20230615	190300	950100580	15280	15280	15280	15280	0
100	20230615	190200	950100580	15280	15280	15280	15280	0
101	20230615	190100	950100580	15280	15280	15280	15280	0
102	20230615	190000	950100580	15280	15280	15280	15280	0
103	20230615	185900	950100580	15280	15280	15280	15280	0
104	20230615	185800	950100580	15280	15280	15280	15280	0
105	20230615	185700	950100580	15280	15280	15280	15280	0
106	20230615	185600	950100580	15280	15280	15280	15280	0
107	20230615	185500	950100580	15280	15280	15280	15280	0
108	20230615	185400	950100580	15280	15280	15280	15280	0
109	20230615	185300	950100580	15280	15280	15280	15280	0
110	20230615	185200	950100580	15280	15280	15280	15280	0
111	20230615	185100	950100580	15280	15280	15280	15280	0
112	20230615	185000	950100580	15280	15280	15280	15280	0
113	20230615	184900	950100580	15280	15280	15280	15280	0
114	20230615	184800	950100580	15280	15280	15280	15280	0
115	20230615	184700	950100580	15280	15280	15280	15280	0
116	20230615	184600	950100580	15280	15280	15280	15280	0
117	20230615	184500	950100580	15280	15280	15280	15280	0
118	20230615	184400	950100580	15280	15280	15280	15280	0
119	20230615	184300	950100580	15280	15280	15280	15280	0
120	20230615	184200	950100580	15280	15280	15280	15280	0
121	20230615	184100	950100580	15280	15280	15280	15280	0
122	20230615	184000	950100580	15280	15280	15280	15280	7713
123	20230615	183900	950100580	15280	15280	15280	15280	0
124	20230615	183800	950100580	15280	15280	15280	15280	0
125	20230615	183700	950100580	15280	15280	15280	15280	0
126	20230615	183600	950100580	15280	15280	15280	15280	0
127	20230615	183500	950100580	15280	15280	15280	15280	0
128	20230615	183400	950100580	15280	15280	15280	15280	0
129	20230615	183300	950100580	15280	15280	15280	15280	0
130	20230615	183200	950100580	15280	15280	15280	15280	0
131	20230615	183100	950100580	15280	15280	15280	15280	0
132	20230615	183000	950100580	15280	15280	15280	15280	0
133	20230615	182900	950100580	15280	15280	15280	15280	0
134	20230615	182800	950100580	15280	15280	15280	15280	0
135	20230615	182700	950100580	15280	15280	15280	15280	0
136	20230615	182600	950100580	15280	15280	15280	15280	0
137	20230615	182500	950100580	15280	15280	15280	15280	0
138	20230615	182400	950100580	15280	15280	15280	15280	0
139	20230615	182300	950100580	15280	15280	15280	15280	0
140	20230615	182200	950100580	15280	15280	15280	15280	0
141	20230615	182100	950100580	15280	15280	15280	15280	0
142	20230615	182000	950100580	15280	15280	15280	15280	0
143	20230615	181900	950100580	15280	15280	15280	15280	0
144	20230615	181800	950100580	15280	15280	15280	15280	0
145	20230615	181700	950100580	15280	15280	15280	15280	0
146	20230615	181600	950100580	15280	15280	15280	15280	0
147	20230615	181500	950100580	15280	15280	15280	15280	0
148	20230615	181400	950100580	15280	15280	15280	15280	0
149	20230615	181300	950100580	15280	15280	15280	15280	0
150	20230615	181200	950100580	15280	15280	15280	15280	0
151	20230615	181100	950100580	15280	15280	15280	15280	0
152	20230615	181000	950100580	15280	15280	15280	15280	7713
153	20230615	180900	950100580	15280	15280	15280	15280	0
154	20230615	180800	950100580	15280	15280	15280	15280	0
155	20230615	180700	950100580	15280	15280	15280	15280	0
156	20230615	180600	950100580	15280	15280	15280	15280	0
157	20230615	180500	950100580	15280	15280	15280	15280	0
158	20230615	180400	950100580	15280	15280	15280	15280	0
159	20230615	180300	950100580	15280	15280	15280	15280	0
160	20230615	180200	950100580	15280	15280	15280	15280	0
161	20230615	180100	950100580	15280	15280	15280	15280	0
162	20230615	180000	950100580	15280	15280	15280	15280	0
163	20230615	175900	950100580	15280	15280	15280	15280	0
164	20230615	175800	950100580	15280	15280	15280	15280	0
165	20230615	175700	950100580	15280	15280	15280	15280	0
166	20230615	175600	950100580	15280	15280	15280	15280	0
167	20230615	175500	950100580	15280	15280	15280	15280	0
168	20230615	175400	950100580	15280	15280	15280	15280	0
169	20230615	175300	950100580	15280	15280	15280	15280	0
170	20230615	175200	950100580	15280	15280	15280	15280	0
171	20230615	175100	950100580	15280	15280	15280	15280	0
172	20230615	175000	950100580	15280	15280	15280	15280	0
173	20230615	174900	950100580	15280	15280	15280	15280	0
174	20230615	174800	950100580	15280	15280	15280	15280	0
175	20230615	174700	950100580	15280	15280	15280	15280	0
176	20230615	174600	950100580	15280	15280	15280	15280	0
177	20230615	174500	950100580	15280	15280	15280	15280	0
178	20230615	174400	950100580	15280	15280	15280	15280	0
179	20230615	174300	950100580	15280	15280	15280	15280	0
180	20230615	174200	950100580	15280	15280	15280	15280	0
181	20230615	174100	950100580	15280	15280	15280	15280	0
182	20230615	174000	950100580	15280	15280	15280	15280	7713
183	20230615	173900	950100580	15280	15280	15280	15280	0
184	20230615	173800	950100580	15280	15280	15280	15280	0
185	20230615	173700	950100580	15280	15280	15280	15280	0
186	20230615	173600	950100580	15280	15280	15280	15280	0
187	20230615	173500	950100580	15280	15280	15280	15280	0
188	20230615	173400	950100580	15280	15280	15280	15280	0
189	20230615	173300	950100580	15280	15280	15280	15280	0
190	20230615	173200	950100580	15280	15280	15280	15280	0
191	20230615	173100	950100580	15280	15280	15280	15280	0
192	20230615	173000	950100580	15280	15280	15280	15280	0
193	20230615	172900	950100580	15280	15280	15280	15280	0
194	20230615	172800	950100580	15280	15280	15280	15280	0
195	20230615	172700	950100580	15280	15280	15280	15280	0
196	20230615	172600	950100580	15280	15280	15280	15280	0
197	20230615	172500	950100580	15280	15280	15280	15280	0
198	20230615	172400	950100580	15280	15280	15280	15280	0
199	20230615	172300	950100580	15280	15280	15280	15280	0
200	20230615	172200	950100580	15280	15280	15280	15280	0
201	20230615	172100	950100580	15280	15280	15280	15280	0
202	20230615	172000	950100580	15280	15280	15280	15280	0
203	20230615	171900	950100580	15280	15280	15280	15280	0
204	20230615	171800	950100580	15280	15280	15280	15280	0
205	20230615	171700	950100580	15280	15280	15280	15280	0
206	20230615	171600	950100580	15280	15280	15280	15280	0
207	20230615	171500	950100580	15280	15280	15280	15280	0
208	20230615	171400	950100580	15280	15280	15280	15280	0
209	20230615	171300	950100580	15280	15280	15280	15280	0
210	20230615	171200	950100580	15280	15280	15280	15280	0
211	20230615	171100	950100580	15280	15280	15280	15280	0
212	20230615	171000	950100580	15280	15280	15280	15280	7713
213	20230615	170900	950100580	15280	15280	15280	15280	0
214	20230615	170800	950100580	15280	15280	15280	15280	0
215	20230615	170700	950100580	15280	15280	15280	15280	0
216	20230615	170600	950100580	15280	15280	15280	15280	0
217	20230615	170500	950100580	15280	15280	15280	15280	0
218	20230615	170400	950100580	15280	15280	15280	15280	0
219	20230615	170300	950100580	15280	15280	15280	15280	0
220	20230615	170200	950100580	15280	15280	15280	15280	0
221	20230615	170100	950100580	15280	15280	15280	15280	0
222	20230615	170000	950100580	15280	15280	15280	15280	0
223	20230615	165900	950100580	15280	15280	15280	15280	0
224	20230615	165800	950100580	15280	15280	15280	15280	0
225	20230615	165700	950100580	15280	15280	15280	15280	0
226	20230615	165600	950100580	15280	15280	15280	15280	0
227	20230615	165500	950100580	15280	15280	15280	15280	0
228	20230615	165400	950100580	15280	15280	15280	15280	0
229	20230615	165300	950100580	15280	15280	15280	15280	0
230	20230615	165200	950100580	15280	15280	15280	15280	0
231	20230615	165100	950100580	15280	15280	15280	15280	0
232	20230615	165000	950100580	15280	15280	15280	15280	0
233	20230615	164900	950100580	15280	15280	15280	15280	0
234	20230615	164800	950100580	15280	15280	15280	15280	0
235	20230615	164700	950100580	15280	15280	15280	15280	0
236	20230615	164600	950100580	15280	15280	15280	15280	0
237	20230615	164500	950100580	15280	15280	15280	15280	0
238	20230615	164400	950100580	15280	15280	15280	15280	0
239	20230615	164300	950100580	15280	15280	15280	15280	0
240	20230615	164200	950100580	15280	15280	15280	15280	0
241	20230615	164100	950100580	15280	15280	15280	15280	0
242	20230615	164000	950100580	15280	15280	15280	15280	7713
243	20230615	163900	950100580	15280	15280	15280	15280	0
244	20230615	163800	950100580	15280	15280	15280	15280	0
245	20230615	163700	950100580	15280	15280	15280	15280	0
246	20230615	163600	950100580	15280	15280	15280	15280	0
247	20230615	163500	950100580	15280	15280	15280	15280	0
248	20230615	163400	950100580	15280	15280	15280	15280	0
249	20230615	163300	950100580	15280	15280	15280	15280	0
250	20230615	163200	950100580	15280	15280	15280	15280	0
251	20230615	163100	950100580	15280	15280	15280	15280	0
252	20230615	163000	950100580	15280	15280	15280	15280	0
253	20230615	162900	950100580	15280	15280	15280	15280	0
254	20230615	162800	950100580	15280	15280	15280	15280	0
255	20230615	162700	950100580	15280	15280	15280	15280	0
256	20230615	162600	950100580	15280	15280	15280	15280	0
257	20230615	162500	950100580	15280	15280	15280	15280	0
258	20230615	162400	950100580	15280	15280	15280	15280	0
259	20230615	162300	950100580	15280	15280	15280	15280	0
260	20230615	162200	950100580	15280	15280	15280	15280	0
261	20230615	162100	950100580	15280	15280	15280	15280	0
262	20230615	162000	950100580	15280	15280	15280	15280	0
263	20230615	161900	950100580	15280	15280	15280	15280	0
264	20230615	161800	950100580	15280	15280	15280	15280	0
265	20230615	161700	950100580	15280	15280	15280	15280	0
266	20230615	161600	950100580	15280	15280	15280	15280	0
267	20230615	161500	950100580	15280	15280	15280	15280	0
268	20230615	161400	950100580	15280	15280	15280	15280	0
269	20230615	161300	950100580	15280	15280	15280	15280	0
270	20230615	161200	950100580	15280	15280	15280	15280	0
271	20230615	161100	950100580	15280	15280	15280	15280	0
272	20230615	161000	950100580	15280	15280	15280	15280	7713
273	20230615	160900	950100580	15280	15280	15280	15280	0
274	20230615	160800	950100580	15280	15280	15280	15280	0
275	20230615	160700	950100580	15280	15280	15280	15280	0
276	20230615	160600	950100580	15280	15280	15280	15280	0
277	20230615	160500	950100580	15280	15280	15280	15280	0
278	20230615	160400	950100580	15280	15280	15280	15280	0
279	20230615	160300	950100580	15280	15280	15280	15280	0
280	20230615	160200	950100580	15280	15280	15280	15280	0
281	20230615	160100	950100580	15280	15280	15280	15280	0
282	20230615	160000	950100580	15280	15280	15280	15280	0
283	20230615	155900	950100580	15280	15280	15280	15280	0
284	20230615	155800	950100580	15280	15280	15280	15280	0
285	20230615	155700	950100580	15280	15280	15280	15280	0
286	20230615	155600	950100580	15280	15280	15280	15280	0
287	20230615	155500	950100580	15280	15280	15280	15280	0
288	20230615	155400	950100580	15280	15280	15280	15280	0
289	20230615	155300	950100580	15280	15280	15280	15280	0
290	20230615	155200	950100580	15280	15280	15280	15280	0
291	20230615	155100	950100580	15280	15280	15280	15280	0
292	20230615	155000	950100580	15280	15280	15280	15280	0
293	20230615	154900	950100580	15280	15280	15280	15280	0
294	20230615	154800	950100580	15280	15280	15280	15280	0
295	20230615	154700	950100580	15280	15280	15280	15280	0
296	20230615	154600	950100580	15280	15280	15280	15280	0
297	20230615	154500	950100580	15280	15280	15280	15280	0
298	20230615	154400	950100580	15280	15280	15280	15280	0
299	20230615	154300	950100580	15280	15280	15280	15280	0
300	20230615	154200	950100580	15280	15280	15280	15280	0
301	20230615	154100	950100580	15280	15280	15280	15280	0
302	20230615	154000	950100580	15280	15280	15280	15280	7713
303	20230615	153900	950100580	15280	15280	15280	15280	0
304	20230615	153800	950100580	15280	15280	15280	15280	0
305	20230615	153700	950100580	15280	15280	15280	15280	0
306	20230615	153600	950100580	15280	15280	15280	15280	0
307	20230615	153500	950100580	15280	15280	15280	15280	0
308	20230615	153400	950100580	15280	15280	15280	15280	0
309	20230615	153300	950100580	15280	15280	15280	15280	0
310	20230615	153200	950100580	15280	15280	15280	15280	0
311	20230615	153100	950100580	15280	15280	15280	15280	0
312	20230615	153000	950100580	15280	15280	15280	15280	7713
313	20230615	152900	832245940	15290	15290	15290	15290	0
314	20230615	152800	832245940	15290	15290	15290	15290	0
315	20230615	152700	832245940	15290	15290	15290	15290	0
316	20230615	152600	832245940	15290	15290	15290	15290	0
317	20230615	152500	832245940	15290	15290	15290	15290	0
318	20230615	152400	832245940	15290	15290	15290	15290	0
319	20230615	152300	832245940	15290	15290	15290	15290	0
320	20230615	152200	832245940	15290	15290	15290	15290	0
321	20230615	152100	832245940	15290	15290	15290	15290	0
322	20230615	152000	832245940	15290	15290	15290	15290	0
323	20230615	151900	832245940	15290	15280	15290	15280	110
324	20230615	151800	830564380	15290	15290	15290	15280	146
325	20230615	151700	828332250	15290	15290	15290	15290	115
326	20230615	151600	826573900	15280	15300	15300	15280	160
327	20230615	151500	824127610	15290	15300	15300	15290	103
328	20230615	151400	822551770	15300	15290	15300	15290	48
329	20230615	151300	821817630	15300	15300	15300	15300	24
330	20230615	151200	821450430	15290	15290	15300	15290	68
331	20230615	151100	820410560	15300	15300	15300	15290	59
332	20230615	151000	819507870	15300	15290	15300	15280	1844
333	20230615	150900	791315640	15290	15300	15300	15290	216
334	20230615	150800	788012810	15300	15290	15300	15290	87
335	20230615	150700	786681740	15290	15300	15300	15290	243
336	20230615	150600	782966110	15300	15300	15300	15290	85
337	20230615	150500	781666160	15300	15300	15300	15300	77
338	20230615	150400	780488060	15300	15290	15300	15290	21
339	20230615	150300	780166790	15290	15300	15300	15290	10
340	20230615	150200	780013810	15290	15300	15300	15290	44
341	20230615	150100	779340740	15300	15300	15300	15290	107
342	20230615	150000	777703750	15300	15300	15300	15300	121
343	20230615	145900	775852450	15300	15310	15310	15300	53
344	20230615	145800	775041040	15310	15320	15320	15310	284
345	20230615	145700	770692490	15310	15320	15320	15310	73
346	20230615	145600	769574770	15310	15310	15320	15310	187
347	20230615	145500	766711790	15310	15310	15310	15310	13
348	20230615	145400	766512760	15310	15320	15320	15310	248
349	20230615	145300	762713810	15330	15330	15330	15330	16
350	20230615	145200	762468530	15330	15320	15330	15320	19
351	20230615	145100	762177290	15330	15320	15330	15320	86
352	20230615	145000	760859020	15330	15330	15330	15330	16
353	20230615	144900	760613740	15330	15330	15330	15330	16
354	20230615	144800	760368460	15320	15320	15320	15320	5
355	20230615	144700	760291860	15330	15330	15330	15330	50
356	20230615	144600	759525360	15330	15330	15330	15330	0
357	20230615	144500	759525360	15330	15320	15330	15320	15
358	20230615	144400	759295550	15320	15330	15340	15320	83
359	20230615	144300	758022900	15330	15330	15330	15330	0
360	20230615	144200	758022900	15330	15340	15340	15330	1109
361	20230615	144100	741021920	15340	15350	15350	15340	278
362	20230615	144000	736755500	15330	15330	15330	15330	6
363	20230615	143900	736663520	15330	15330	15330	15330	0
364	20230615	143800	736663520	15330	15330	15330	15330	32
365	20230615	143700	736172960	15330	15330	15330	15330	0
366	20230615	143600	736172960	15330	15330	15350	15330	74
367	20230615	143500	735037740	15340	15340	15340	15340	181
368	20230615	143400	732261200	15340	15340	15340	15340	32
369	20230615	143300	731770320	15330	15330	15330	15330	164
370	20230615	143200	729256200	15320	15320	15320	15320	4
371	20230615	143100	729194920	15310	15310	15310	15310	37
372	20230615	143000	728628450	15320	15310	15320	15310	94
373	20230615	142900	727188620	15320	15320	15320	15320	0
374	20230615	142800	727188620	15320	15310	15320	15310	33
375	20230615	142700	726683360	15310	15290	15310	15280	1327
376	20230615	142600	706392640	15290	15290	15290	15280	560
377	20230615	142500	697830940	15300	15300	15300	15300	3
378	20230615	142400	697785040	15300	15300	15300	15290	144
379	20230615	142300	695582640	15290	15300	15300	15290	15
380	20230615	142200	695353270	15290	15310	15310	15290	665
381	20230615	142100	685182230	15310	15310	15310	15310	0
382	20230615	142000	685182230	15310	15320	15340	15310	63
383	20230615	141900	684216540	15330	15330	15330	15330	25
384	20230615	141800	683833290	15330	15330	15330	15330	32
385	20230615	141700	683342730	15340	15310	15340	15310	130
386	20230615	141600	681350350	15310	15300	15310	15290	553
387	20230615	141500	672888940	15290	15290	15290	15290	0
388	20230615	141400	672888940	15290	15300	15300	15290	26
389	20230615	141300	672491390	15300	15300	15300	15300	32
390	20230615	141200	672001790	15300	15300	15300	15300	27
391	20230615	141100	671588690	15300	15300	15310	15300	119
392	20230615	141000	669767550	15300	15290	15300	15290	391
393	20230615	140900	663785450	15290	15310	15310	15290	1445
394	20230615	140800	641675080	15310	15310	15310	15310	16
395	20230615	140700	641430120	15310	15320	15320	15310	375
396	20230615	140600	635687380	15320	15330	15330	15320	15
397	20230615	140500	635457550	15320	15320	15320	15320	17
398	20230615	140400	635197110	15320	15340	15350	15320	126
399	20230615	140300	633263550	15330	15330	15330	15330	63
400	20230615	140200	632297760	15330	15330	15330	15330	52
401	20230615	140100	631500600	15350	15330	15350	15330	17
402	20230615	140000	631239970	15330	15350	15350	15330	58
403	20230615	135900	630349690	15330	15330	15330	15330	25
404	20230615	135800	629966440	15320	15320	15320	15320	0
405	20230615	135700	629966440	15320	15320	15320	15320	26
406	20230615	135600	629568120	15330	15330	15330	15330	36
407	20230615	135500	629016240	15350	15340	15350	15340	170
408	20230615	135400	626408430	15340	15340	15340	15340	69
409	20230615	135300	625349970	15340	15330	15340	15330	36
410	20230615	135200	624797770	15330	15310	15340	15300	593
411	20230615	135100	615718530	15310	15310	15310	15310	2
412	20230615	135000	615687910	15300	15300	15300	15300	0
413	20230615	134900	615687910	15300	15300	15300	15300	27
414	20230615	134800	615274810	15300	15310	15310	15300	34
415	20230615	134700	614754330	15330	15310	15330	15310	556
416	20230615	134600	606240610	15310	15310	15310	15310	0
417	20230615	134500	606240610	15310	15310	15310	15310	5
418	20230615	134400	606164060	15310	15310	15310	15310	79
419	20230615	134300	604954570	15320	15320	15320	15320	99
420	20230615	134200	603437890	15320	15310	15320	15310	202
421	20230615	134100	600343800	15320	15310	15320	15310	216
422	20230615	134000	597035540	15310	15310	15320	15310	117
423	20230615	133900	595243680	15310	15320	15320	15310	509
424	20230615	133800	587445830	15350	15350	15350	15350	0
425	20230615	133700	587445830	15350	15340	15370	15330	116
426	20230615	133600	585665710	15340	15340	15340	15340	10
427	20230615	133500	585512310	15360	15320	15360	15320	664
428	20230615	133400	575326240	15320	15320	15320	15320	12
429	20230615	133300	575142400	15330	15330	15340	15330	79
430	20230615	133200	573931290	15330	15340	15340	15330	26
431	20230615	133100	573532700	15340	15340	15340	15340	5
432	20230615	133000	573456000	15330	15360	15360	15330	829
433	20230615	132900	560727190	15360	15370	15370	15360	61
434	20230615	132800	559790110	15370	15370	15370	15370	89
435	20230615	132700	558422180	15380	15370	15380	15370	58
436	20230615	132600	557530510	15370	15370	15370	15370	74
437	20230615	132500	556393130	15370	15370	15380	15370	71
438	20230615	132400	555301430	15370	15380	15380	15370	47
439	20230615	132300	554579020	15370	15380	15380	15370	12
440	20230615	132200	554394570	15370	15370	15380	15370	137
441	20230615	132100	552288850	15380	15370	15380	15370	290
442	20230615	132000	547830960	15370	15370	15370	15370	64
443	20230615	131900	546847280	15370	15370	15370	15370	0
444	20230615	131800	546847280	15370	15380	15380	15370	85
445	20230615	131700	545540200	15370	15370	15370	15370	83
446	20230615	131600	544264490	15370	15370	15370	15370	0
447	20230615	131500	544264490	15370	15370	15380	15370	106
448	20230615	131400	542635180	15380	15380	15380	15370	663
449	20230615	131300	532439250	15380	15380	15380	15380	5
450	20230615	131200	532362350	15390	15390	15390	15380	372
451	20230615	131100	526638230	15390	15380	15390	15380	111
452	20230615	131000	524930050	15380	15380	15380	15380	37
453	20230615	130900	524360990	15380	15390	15390	15380	333
454	20230615	130800	519237130	15400	15400	15400	15400	161
455	20230615	130700	516757730	15400	15400	15400	15400	1003
456	20230615	130600	501311530	15400	15400	15400	15400	0
457	20230615	130500	501311530	15400	15400	15400	15400	29
458	20230615	130400	500864930	15410	15410	15410	15410	459
459	20230615	130300	493791740	15410	15410	15410	15410	0
460	20230615	130200	493791740	15410	15410	15410	15410	25
461	20230615	130100	493406490	15410	15410	15410	15410	4
462	20230615	130000	493344850	15400	15400	15400	15400	25
463	20230615	125900	492959850	15410	15410	15410	15410	298
464	20230615	125800	488367670	15400	15400	15410	15400	391
465	20230615	125700	482346030	15400	15400	15400	15400	31
466	20230615	125600	481868630	15410	15410	15410	15410	3
467	20230615	125500	481822400	15400	15400	15400	15400	28
468	20230615	125400	481391200	15410	15420	15420	15410	102
469	20230615	125300	479818430	15420	15420	15430	15420	103
470	20230615	125200	478230040	15420	15420	15420	15420	25
471	20230615	125100	477844540	15420	15420	15420	15420	13
472	20230615	125000	477644080	15420	15430	15430	15420	55
473	20230615	124900	476795560	15430	15430	15430	15430	4
474	20230615	124800	476733840	15430	15440	15440	15430	120
475	20230615	124700	474881860	15430	15430	15430	15430	46
476	20230615	124600	474172080	15430	15430	15430	15430	2
477	20230615	124500	474141220	15430	15430	15430	15430	38
478	20230615	124400	473554880	15440	15440	15440	15440	0
479	20230615	124300	473554880	15440	15440	15440	15440	32
480	20230615	124200	473060800	15430	15430	15430	15430	29
481	20230615	124100	472613330	15430	15430	15430	15430	2
482	20230615	124000	472582470	15430	15440	15440	15430	67
483	20230615	123900	471548240	15440	15440	15440	15440	1
484	20230615	123800	471532800	15440	15430	15440	15430	8
485	20230615	123700	471409340	15430	15430	15430	15430	25
486	20230615	123600	471023590	15440	15440	15440	15430	174
487	20230615	123500	468337040	15440	15440	15440	15440	25
488	20230615	123400	467951040	15440	15440	15440	15440	130
489	20230615	123300	465943840	15440	15440	15440	15440	301
490	20230615	123200	461296400	15440	15420	15460	15420	850
491	20230615	123100	448178670	15420	15420	15420	15420	0
492	20230615	123000	448178670	15420	15410	15420	15410	48
493	20230615	122900	447438790	15420	15420	15420	15420	16
494	20230615	122800	447192070	15410	15410	15410	15410	0
495	20230615	122700	447192070	15410	15420	15420	15410	176
496	20230615	122600	444478400	15420	15410	15420	15410	12
497	20230615	122500	444293400	15410	15390	15410	15390	280
498	20230615	122400	439981220	15390	15390	15390	15390	0
499	20230615	122300	439981220	15390	15390	15390	15390	25
500	20230615	122200	439596470	15400	15390	15400	15390	77
501	20230615	122100	438410700	15400	15400	15400	15400	16
502	20230615	122000	438164300	15400	15400	15400	15390	39
503	20230615	121900	437564000	15400	15400	15400	15400	16
504	20230615	121800	437317600	15390	15390	15390	15390	36
505	20230615	121700	436763560	15400	15400	15400	15400	8
506	20230615	121600	436640360	15390	15400	15400	15390	16
507	20230615	121500	436394040	15390	15390	15390	15390	30
508	20230615	121400	435932340	15390	15400	15400	15390	8
509	20230615	121300	435809170	15400	15390	15400	15390	69
510	20230615	121200	434746990	15390	15400	15400	15390	17
511	20230615	121100	434485310	15390	15390	15390	15390	0
512	20230615	121000	434485310	15390	15390	15400	15390	35
513	20230615	120900	433946650	15390	15390	15390	15390	0
514	20230615	120800	433946650	15390	15390	15390	15390	30
515	20230615	120700	433484950	15390	15390	15390	15390	0
516	20230615	120600	433484950	15390	15390	15390	15390	121
517	20230615	120500	431622760	15390	15390	15390	15390	25
518	20230615	120400	431238010	15390	15390	15390	15390	0
519	20230615	120300	431238010	15390	15400	15410	15390	515
520	20230615	120200	423305640	15400	15390	15400	15390	54
521	20230615	120100	422474080	15390	15390	15390	15390	4
522	20230615	120000	422412520	15390	15390	15390	15390	37
523	20230615	115900	421843090	15390	15390	15390	15390	39
524	20230615	115800	421242880	15390	15390	15400	15390	59
525	20230615	115700	420334770	15390	15390	15400	15390	344
526	20230615	115600	415039610	15390	15390	15400	15390	27
527	20230615	115500	414624060	15390	15390	15400	15390	342
528	20230615	115400	409359980	15390	15400	15400	15390	30
529	20230615	115300	408898110	15390	15390	15400	15390	118
530	20230615	115200	407081520	15400	15390	15400	15390	34
531	20230615	115100	406558120	15390	15390	15390	15390	4
532	20230615	115000	406496560	15390	15390	15400	15390	96
533	20230615	114900	405018900	15390	15390	15390	15390	22
534	20230615	114800	404680320	15390	15390	15390	15390	62
535	20230615	114700	403726140	15390	15390	15400	15390	70
536	20230615	114600	402648220	15390	15390	15400	15390	25
537	20230615	114500	402263370	15390	15390	15400	15390	48
538	20230615	114400	401524640	15390	15400	15400	15390	28
539	20230615	114300	401093490	15390	15390	15400	15390	73
540	20230615	114200	399969660	15390	15390	15390	15390	7
541	20230615	114100	399861930	15390	15400	15400	15390	120
542	20230615	114000	398015070	15390	15400	15410	15390	38
543	20230615	113900	397430120	15390	15390	15420	15390	438
544	20230615	113800	390681230	15390	15390	15400	15390	86
545	20230615	113700	389357290	15390	15400	15400	15390	27
546	20230615	113600	388941660	15390	15390	15390	15390	10
547	20230615	113500	388787760	15390	15390	15400	15390	76
548	20230615	113400	387617790	15390	15390	15400	15390	26
549	20230615	113300	387217570	15390	15390	15400	15390	47
550	20230615	113200	386494160	15400	15390	15400	15390	81
551	20230615	113100	385246880	15390	15390	15400	15390	28
552	20230615	113000	384815800	15390	15390	15390	15390	49
553	20230615	112900	384061690	15390	15390	15400	15390	46
554	20230615	112800	383353450	15390	15390	15390	15390	34
555	20230615	112700	382830190	15400	15390	15400	15390	159
556	20230615	112600	380381680	15390	15370	15390	15370	640
557	20230615	112500	370535580	15370	15370	15370	15370	38
558	20230615	112400	369951520	15370	15380	15380	15370	106
559	20230615	112300	368321270	15380	15370	15380	15360	91
560	20230615	112200	366923050	15360	15360	15370	15360	442
561	20230615	112100	360129660	15360	15360	15370	15360	282
562	20230615	112000	355795770	15360	15380	15390	15360	618
563	20230615	111900	346291860	15380	15380	15380	15380	40
564	20230615	111800	345676660	15380	15380	15380	15380	54
565	20230615	111700	344846140	15380	15390	15390	15380	32
566	20230615	111600	344353850	15370	15400	15400	15370	606
567	20230615	111500	335023100	15400	15400	15400	15400	49
568	20230615	111400	334268500	15400	15400	15410	15400	108
569	20230615	111300	332604470	15400	15400	15400	15400	36
570	20230615	111200	332050070	15400	15400	15400	15400	95
571	20230615	111100	330587070	15400	15400	15410	15400	338
572	20230615	111000	325380590	15400	15410	15410	15400	497
573	20230615	110900	317722440	15410	15440	15440	15410	1526
574	20230615	110800	294181870	15440	15440	15450	15440	91
575	20230615	110700	292776510	15440	15460	15460	15440	52
576	20230615	110600	291973480	15450	15460	15470	15450	172
577	20230615	110500	289314120	15460	15460	15460	15460	16
578	20230615	110400	289066760	15460	15460	15460	15460	12
579	20230615	110300	288881240	15460	15460	15460	15460	42
580	20230615	110200	288231920	15460	15460	15520	15460	62
581	20230615	110100	287272500	15460	15460	15460	15460	45
582	20230615	110000	286576800	15460	15460	15460	15460	14
583	20230615	105900	286360360	15460	15470	15500	15460	209
584	20230615	105800	283124230	15460	15470	15470	15460	71
585	20230615	105700	282026150	15460	15460	15470	15460	102
586	20230615	105600	280448380	15460	15460	15460	15460	45
587	20230615	105500	279752680	15460	15460	15470	15460	16
588	20230615	105400	279505240	15460	15460	15460	15460	11
589	20230615	105300	279335180	15460	15460	15460	15460	44
590	20230615	105200	278654940	15460	15450	15460	15450	108
591	20230615	105100	276985420	15450	15450	15450	15450	139
592	20230615	105000	274837870	15450	15450	15450	15450	29
593	20230615	104900	274389820	15450	15460	15460	15450	677
594	20230615	104800	263923460	15460	15460	15460	15460	40
595	20230615	104700	263305060	15460	15460	15470	15460	61
596	20230615	104600	262361510	15460	15460	15460	15460	60
597	20230615	104500	261433910	15460	15460	15460	15460	9
598	20230615	104400	261294770	15460	15460	15460	15460	6
599	20230615	104300	261202010	15460	15460	15460	15460	55
600	20230615	104200	260351710	15460	15460	15470	15460	56
601	20230615	104100	259485600	15460	15460	15460	15460	32
602	20230615	104000	258990880	15460	15460	15470	15460	21
603	20230615	103900	258666090	15460	15470	15510	15460	86
604	20230615	103800	257334110	15480	15480	15490	15480	31
605	20230615	103700	256854220	15480	15480	15480	15480	52
606	20230615	103600	256049260	15480	15470	15520	15460	126
607	20230615	103500	254097020	15460	15460	15460	15460	18
608	20230615	103400	253818740	15460	15460	15460	15460	9
609	20230615	103300	253679600	15500	15480	15500	15460	104
610	20230615	103200	252069780	15500	15490	15510	15480	266
611	20230615	103100	247945660	15480	15480	15490	15480	42
612	20230615	103000	247295480	15480	15460	15540	15460	121
613	20230615	102900	245417700	15460	15450	15470	15440	43
614	20230615	102800	244753110	15440	15450	15450	15440	37
615	20230615	102700	244181760	15450	15510	15520	15450	223
616	20230615	102600	240723970	15510	15460	15550	15460	1048
617	20230615	102500	224481690	15460	15460	15460	15460	20
618	20230615	102400	224172490	15460	15470	15470	15460	74
619	20230615	102300	223027940	15460	15460	15460	15460	37
620	20230615	102200	222455920	15460	15460	15460	15460	35
621	20230615	102100	221914820	15460	15460	15460	15460	70
622	20230615	102000	220832620	15460	15460	15460	15460	86
623	20230615	101900	219503060	15460	15450	15480	15450	117
624	20230615	101800	217693610	15450	15430	15450	15420	97
625	20230615	101700	216195700	15420	15450	15460	15420	755
626	20230615	101600	204542810	15450	15450	15450	15450	38
627	20230615	101500	203955710	15450	15450	15450	15450	17
628	20230615	101400	203693060	15450	15450	15460	15450	86
629	20230615	101300	202363590	15450	15450	15450	15450	16
630	20230615	101200	202116390	15450	15440	15450	15440	141
631	20230615	101100	199938520	15440	15440	15460	15440	60
632	20230615	101000	199011080	15440	15440	15440	15440	15
633	20230615	100900	198779480	15440	15440	15440	15440	13
634	20230615	100800	198578760	15440	15450	15460	15440	80
635	20230615	100700	197343180	15450	15460	15460	15450	226
636	20230615	100600	193849490	15460	15460	15470	15460	22
637	20230615	100500	193509300	15460	15450	15470	15450	55
638	20230615	100400	192658990	15460	15480	15480	15460	476
639	20230615	100300	185299600	15480	15490	15500	15480	295
640	20230615	100200	180729320	15490	15460	15500	15460	163
641	20230615	100100	178205200	15460	15460	15460	15460	158
642	20230615	100000	175762520	15460	15460	15470	15460	9
643	20230615	095900	175623350	15470	15480	15510	15460	176
644	20230615	095800	172895360	15480	15470	15490	15470	58
645	20230615	095700	171997100	15470	15460	15470	15460	3
646	20230615	095600	171950710	15530	15510	15530	15450	88
647	20230615	095500	170585700	15550	15440	15550	15440	2594
648	20230615	095400	130480150	15450	15450	15460	15450	243
649	20230615	095300	126724700	15450	15450	15450	15450	4
650	20230615	095200	126662900	15450	15450	15460	15450	31
651	20230615	095100	126183800	15450	15450	15450	15450	11
652	20230615	095000	126013850	15450	15450	15450	15450	6
653	20230615	094900	125921150	15480	15440	15480	15440	137
654	20230615	094800	123802330	15440	15440	15450	15440	55
655	20230615	094700	122952730	15440	15450	15450	15440	32
656	20230615	094600	122458360	15470	15450	15470	15450	34
657	20230615	094500	121932670	15450	15460	15460	15450	48
658	20230615	094400	121190610	15480	15480	15480	15460	250
659	20230615	094300	117320730	15480	15450	15480	15450	61
660	20230615	094200	116377250	15450	15450	15450	15450	6
661	20230615	094100	116284550	15450	15460	15460	15450	79
662	20230615	094000	115063300	15460	15460	15470	15460	132
663	20230615	093900	113021600	15460	15480	15480	15460	85
664	20230615	093800	111706500	15480	15480	15480	15480	9
665	20230615	093700	111567180	15480	15480	15480	15480	7
666	20230615	093600	111458820	15480	15500	15500	15480	261
667	20230615	093500	107415430	15500	15490	15500	15480	112
668	20230615	093400	105679540	15490	15500	15520	15480	279
669	20230615	093300	101356370	15490	15490	15490	15490	15
670	20230615	093200	101124020	15490	15500	15500	15490	53
671	20230615	093100	100302640	15500	15510	15520	15500	128
672	20230615	093000	98318340	15530	15480	15540	15480	188
673	20230615	092900	95400970	15480	15520	15520	15480	22
674	20230615	092800	95060270	15490	15490	15490	15490	58
675	20230615	092700	94161850	15550	15480	15550	15480	107
676	20230615	092600	92501930	15490	15510	15540	15480	189
677	20230615	092500	89566600	15510	15520	15550	15490	81
678	20230615	092400	88309250	15520	15480	15550	15470	442
679	20230615	092300	81456040	15480	15530	15560	15460	240
680	20230615	092200	77728120	15520	15490	15520	15490	368
681	20230615	092100	72025040	15490	15490	15500	15460	263
682	20230615	092000	67949330	15500	15510	15510	15460	70
683	20230615	091900	66864550	15510	15500	15520	15450	337
684	20230615	091800	61638190	15500	15450	15510	15440	223
685	20230615	091700	58182900	15450	15440	15460	15440	79
686	20230615	091600	56962070	15520	15530	15540	15430	1467
687	20230615	091500	34272060	15470	15460	15470	15460	6
688	20230615	091400	34179290	15560	15520	15590	15440	215
689	20230615	091300	30837890	15520	15520	15530	15440	85
690	20230615	091200	29519240	15440	15570	15570	15440	52
691	20230615	091100	28710470	15580	15490	15590	15440	245
692	20230615	091000	24908190	15490	15430	15500	15430	13
693	20230615	090900	24706980	15500	15590	15590	15500	156
694	20230615	090800	22279580	15600	15430	15600	15430	215
695	20230615	090700	18948000	15430	15460	15460	15430	60
696	20230615	090600	18021380	15460	15420	15460	15420	107
697	20230615	090500	16368630	15420	15460	15460	15420	104
698	20230615	090400	14762440	15450	15460	15460	15450	46
699	20230615	090300	14051300	15460	15420	15460	15410	222
700	20230615	090200	10629130	15430	15410	15430	15400	315
701	20230615	090100	5776960	15400	15450	15450	15400	75
702	20230615	090000	4620520	15450	15510	15510	15450	298