KissMeData/211050/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193200	636155030	15710	15710	15710	15710	256
3	20230615	193100	636155030	15710	15710	15710	15710	0
4	20230615	193000	636155030	15710	15710	15710	15710	0
5	20230615	192900	636155030	15710	15710	15710	15710	0
6	20230615	192800	636155030	15710	15710	15710	15710	0
7	20230615	192700	636155030	15710	15710	15710	15710	0
8	20230615	192600	636155030	15710	15710	15710	15710	0
9	20230615	192500	636155030	15710	15710	15710	15710	0
10	20230615	192400	636155030	15710	15710	15710	15710	0
11	20230615	192300	636155030	15710	15710	15710	15710	0
12	20230615	192200	636155030	15710	15710	15710	15710	0
13	20230615	192100	636155030	15710	15710	15710	15710	0
14	20230615	192000	636155030	15710	15710	15710	15710	0
15	20230615	191900	636155030	15710	15710	15710	15710	0
16	20230615	191800	636155030	15710	15710	15710	15710	0
17	20230615	191700	636155030	15710	15710	15710	15710	0
18	20230615	191600	636155030	15710	15710	15710	15710	0
19	20230615	191500	636155030	15710	15710	15710	15710	0
20	20230615	191400	636155030	15710	15710	15710	15710	0
21	20230615	191300	636155030	15710	15710	15710	15710	0
22	20230615	191200	636155030	15710	15710	15710	15710	0
23	20230615	191100	636155030	15710	15710	15710	15710	0
24	20230615	191000	636155030	15710	15710	15710	15710	0
25	20230615	190900	636155030	15710	15710	15710	15710	0
26	20230615	190800	636155030	15710	15710	15710	15710	0
27	20230615	190700	636155030	15710	15710	15710	15710	0
28	20230615	190600	636155030	15710	15710	15710	15710	0
29	20230615	190500	636155030	15710	15710	15710	15710	0
30	20230615	190400	636155030	15710	15710	15710	15710	0
31	20230615	190300	636155030	15710	15710	15710	15710	0
32	20230615	190200	636155030	15710	15710	15710	15710	256
33	20230615	190100	636155030	15710	15710	15710	15710	0
34	20230615	190000	636155030	15710	15710	15710	15710	0
35	20230615	185900	636155030	15710	15710	15710	15710	0
36	20230615	185800	636155030	15710	15710	15710	15710	0
37	20230615	185700	636155030	15710	15710	15710	15710	0
38	20230615	185600	636155030	15710	15710	15710	15710	0
39	20230615	185500	636155030	15710	15710	15710	15710	0
40	20230615	185400	636155030	15710	15710	15710	15710	0
41	20230615	185300	636155030	15710	15710	15710	15710	0
42	20230615	185200	636155030	15710	15710	15710	15710	0
43	20230615	185100	636155030	15710	15710	15710	15710	0
44	20230615	185000	636155030	15710	15710	15710	15710	0
45	20230615	184900	636155030	15710	15710	15710	15710	0
46	20230615	184800	636155030	15710	15710	15710	15710	0
47	20230615	184700	636155030	15710	15710	15710	15710	0
48	20230615	184600	636155030	15710	15710	15710	15710	0
49	20230615	184500	636155030	15710	15710	15710	15710	0
50	20230615	184400	636155030	15710	15710	15710	15710	0
51	20230615	184300	636155030	15710	15710	15710	15710	0
52	20230615	184200	636155030	15710	15710	15710	15710	0
53	20230615	184100	636155030	15710	15710	15710	15710	0
54	20230615	184000	636155030	15710	15710	15710	15710	0
55	20230615	183900	636155030	15710	15710	15710	15710	0
56	20230615	183800	636155030	15710	15710	15710	15710	0
57	20230615	183700	636155030	15710	15710	15710	15710	0
58	20230615	183600	636155030	15710	15710	15710	15710	0
59	20230615	183500	636155030	15710	15710	15710	15710	0
60	20230615	183400	636155030	15710	15710	15710	15710	0
61	20230615	183300	636155030	15710	15710	15710	15710	0
62	20230615	183200	636155030	15710	15710	15710	15710	256
63	20230615	183100	636155030	15710	15710	15710	15710	0
64	20230615	183000	636155030	15710	15710	15710	15710	0
65	20230615	182900	636155030	15710	15710	15710	15710	0
66	20230615	182800	636155030	15710	15710	15710	15710	0
67	20230615	182700	636155030	15710	15710	15710	15710	0
68	20230615	182600	636155030	15710	15710	15710	15710	0
69	20230615	182500	636155030	15710	15710	15710	15710	0
70	20230615	182400	636155030	15710	15710	15710	15710	0
71	20230615	182300	636155030	15710	15710	15710	15710	0
72	20230615	182200	636155030	15710	15710	15710	15710	0
73	20230615	182100	636155030	15710	15710	15710	15710	0
74	20230615	182000	636155030	15710	15710	15710	15710	0
75	20230615	181900	636155030	15710	15710	15710	15710	0
76	20230615	181800	636155030	15710	15710	15710	15710	0
77	20230615	181700	636155030	15710	15710	15710	15710	0
78	20230615	181600	636155030	15710	15710	15710	15710	0
79	20230615	181500	636155030	15710	15710	15710	15710	0
80	20230615	181400	636155030	15710	15710	15710	15710	0
81	20230615	181300	636155030	15710	15710	15710	15710	0
82	20230615	181200	636155030	15710	15710	15710	15710	0
83	20230615	181100	636155030	15710	15710	15710	15710	0
84	20230615	181000	636155030	15710	15710	15710	15710	0
85	20230615	180900	636155030	15710	15710	15710	15710	0
86	20230615	180800	636155030	15710	15710	15710	15710	0
87	20230615	180700	636155030	15710	15710	15710	15710	0
88	20230615	180600	636155030	15710	15710	15710	15710	0
89	20230615	180500	636155030	15710	15710	15710	15710	0
90	20230615	180400	636155030	15710	15710	15710	15710	0
91	20230615	180300	636155030	15710	15710	15710	15710	0
92	20230615	180200	636155030	15710	15710	15710	15710	256
93	20230615	180100	636155030	15710	15710	15710	15710	0
94	20230615	180000	636155030	15710	15710	15710	15710	0
95	20230615	175900	636155030	15710	15710	15710	15710	0
96	20230615	175800	636155030	15710	15710	15710	15710	0
97	20230615	175700	636155030	15710	15710	15710	15710	0
98	20230615	175600	636155030	15710	15710	15710	15710	0
99	20230615	175500	636155030	15710	15710	15710	15710	0
100	20230615	175400	636155030	15710	15710	15710	15710	0
101	20230615	175300	636155030	15710	15710	15710	15710	0
102	20230615	175200	636155030	15710	15710	15710	15710	0
103	20230615	175100	636155030	15710	15710	15710	15710	0
104	20230615	175000	636155030	15710	15710	15710	15710	0
105	20230615	174900	636155030	15710	15710	15710	15710	0
106	20230615	174800	636155030	15710	15710	15710	15710	0
107	20230615	174700	636155030	15710	15710	15710	15710	0
108	20230615	174600	636155030	15710	15710	15710	15710	0
109	20230615	174500	636155030	15710	15710	15710	15710	0
110	20230615	174400	636155030	15710	15710	15710	15710	0
111	20230615	174300	636155030	15710	15710	15710	15710	0
112	20230615	174200	636155030	15710	15710	15710	15710	0
113	20230615	174100	636155030	15710	15710	15710	15710	0
114	20230615	174000	636155030	15710	15710	15710	15710	0
115	20230615	173900	636155030	15710	15710	15710	15710	0
116	20230615	173800	636155030	15710	15710	15710	15710	0
117	20230615	173700	636155030	15710	15710	15710	15710	0
118	20230615	173600	636155030	15710	15710	15710	15710	0
119	20230615	173500	636155030	15710	15710	15710	15710	0
120	20230615	173400	636155030	15710	15710	15710	15710	0
121	20230615	173300	636155030	15710	15710	15710	15710	0
122	20230615	173200	636155030	15710	15710	15710	15710	256
123	20230615	173100	636155030	15710	15710	15710	15710	0
124	20230615	173000	636155030	15710	15710	15710	15710	0
125	20230615	172900	636155030	15710	15710	15710	15710	0
126	20230615	172800	636155030	15710	15710	15710	15710	0
127	20230615	172700	636155030	15710	15710	15710	15710	0
128	20230615	172600	636155030	15710	15710	15710	15710	0
129	20230615	172500	636155030	15710	15710	15710	15710	0
130	20230615	172400	636155030	15710	15710	15710	15710	0
131	20230615	172300	636155030	15710	15710	15710	15710	0
132	20230615	172200	636155030	15710	15710	15710	15710	0
133	20230615	172100	636155030	15710	15710	15710	15710	0
134	20230615	172000	636155030	15710	15710	15710	15710	0
135	20230615	171900	636155030	15710	15710	15710	15710	0
136	20230615	171800	636155030	15710	15710	15710	15710	0
137	20230615	171700	636155030	15710	15710	15710	15710	0
138	20230615	171600	636155030	15710	15710	15710	15710	0
139	20230615	171500	636155030	15710	15710	15710	15710	0
140	20230615	171400	636155030	15710	15710	15710	15710	0
141	20230615	171300	636155030	15710	15710	15710	15710	0
142	20230615	171200	636155030	15710	15710	15710	15710	0
143	20230615	171100	636155030	15710	15710	15710	15710	0
144	20230615	171000	636155030	15710	15710	15710	15710	0
145	20230615	170900	636155030	15710	15710	15710	15710	0
146	20230615	170800	636155030	15710	15710	15710	15710	0
147	20230615	170700	636155030	15710	15710	15710	15710	0
148	20230615	170600	636155030	15710	15710	15710	15710	0
149	20230615	170500	636155030	15710	15710	15710	15710	0
150	20230615	170400	636155030	15710	15710	15710	15710	0
151	20230615	170300	636155030	15710	15710	15710	15710	0
152	20230615	170200	636155030	15710	15710	15710	15710	256
153	20230615	170100	636155030	15710	15710	15710	15710	0
154	20230615	170000	636155030	15710	15710	15710	15710	0
155	20230615	165900	636155030	15710	15710	15710	15710	0
156	20230615	165800	636155030	15710	15710	15710	15710	0
157	20230615	165700	636155030	15710	15710	15710	15710	0
158	20230615	165600	636155030	15710	15710	15710	15710	0
159	20230615	165500	636155030	15710	15710	15710	15710	0
160	20230615	165400	636155030	15710	15710	15710	15710	0
161	20230615	165300	636155030	15710	15710	15710	15710	0
162	20230615	165200	636155030	15710	15710	15710	15710	0
163	20230615	165100	636155030	15710	15710	15710	15710	0
164	20230615	165000	636155030	15710	15710	15710	15710	0
165	20230615	164900	636155030	15710	15710	15710	15710	0
166	20230615	164800	636155030	15710	15710	15710	15710	0
167	20230615	164700	636155030	15710	15710	15710	15710	0
168	20230615	164600	636155030	15710	15710	15710	15710	0
169	20230615	164500	636155030	15710	15710	15710	15710	0
170	20230615	164400	636155030	15710	15710	15710	15710	0
171	20230615	164300	636155030	15710	15710	15710	15710	0
172	20230615	164200	636155030	15710	15710	15710	15710	0
173	20230615	164100	636155030	15710	15710	15710	15710	0
174	20230615	164000	636155030	15710	15710	15710	15710	0
175	20230615	163900	636155030	15710	15710	15710	15710	0
176	20230615	163800	636155030	15710	15710	15710	15710	0
177	20230615	163700	636155030	15710	15710	15710	15710	0
178	20230615	163600	636155030	15710	15710	15710	15710	0
179	20230615	163500	636155030	15710	15710	15710	15710	0
180	20230615	163400	636155030	15710	15710	15710	15710	0
181	20230615	163300	636155030	15710	15710	15710	15710	0
182	20230615	163200	636155030	15710	15710	15710	15710	256
183	20230615	163100	636155030	15710	15710	15710	15710	0
184	20230615	163000	636155030	15710	15710	15710	15710	0
185	20230615	162900	636155030	15710	15710	15710	15710	0
186	20230615	162800	636155030	15710	15710	15710	15710	0
187	20230615	162700	636155030	15710	15710	15710	15710	0
188	20230615	162600	636155030	15710	15710	15710	15710	0
189	20230615	162500	636155030	15710	15710	15710	15710	0
190	20230615	162400	636155030	15710	15710	15710	15710	0
191	20230615	162300	636155030	15710	15710	15710	15710	0
192	20230615	162200	636155030	15710	15710	15710	15710	0
193	20230615	162100	636155030	15710	15710	15710	15710	0
194	20230615	162000	636155030	15710	15710	15710	15710	0
195	20230615	161900	636155030	15710	15710	15710	15710	0
196	20230615	161800	636155030	15710	15710	15710	15710	0
197	20230615	161700	636155030	15710	15710	15710	15710	0
198	20230615	161600	636155030	15710	15710	15710	15710	0
199	20230615	161500	636155030	15710	15710	15710	15710	0
200	20230615	161400	636155030	15710	15710	15710	15710	0
201	20230615	161300	636155030	15710	15710	15710	15710	0
202	20230615	161200	636155030	15710	15710	15710	15710	0
203	20230615	161100	636155030	15710	15710	15710	15710	0
204	20230615	161000	636155030	15710	15710	15710	15710	0
205	20230615	160900	636155030	15710	15710	15710	15710	0
206	20230615	160800	636155030	15710	15710	15710	15710	0
207	20230615	160700	636155030	15710	15710	15710	15710	0
208	20230615	160600	636155030	15710	15710	15710	15710	0
209	20230615	160500	636155030	15710	15710	15710	15710	0
210	20230615	160400	636155030	15710	15710	15710	15710	0
211	20230615	160300	636155030	15710	15710	15710	15710	0
212	20230615	160200	636155030	15710	15710	15710	15710	256
213	20230615	160100	636155030	15710	15710	15710	15710	0
214	20230615	160000	636155030	15710	15710	15710	15710	0
215	20230615	155900	636155030	15710	15710	15710	15710	0
216	20230615	155800	636155030	15710	15710	15710	15710	0
217	20230615	155700	636155030	15710	15710	15710	15710	0
218	20230615	155600	636155030	15710	15710	15710	15710	0
219	20230615	155500	636155030	15710	15710	15710	15710	0
220	20230615	155400	636155030	15710	15710	15710	15710	0
221	20230615	155300	636155030	15710	15710	15710	15710	0
222	20230615	155200	636155030	15710	15710	15710	15710	0
223	20230615	155100	636155030	15710	15710	15710	15710	0
224	20230615	155000	636155030	15710	15710	15710	15710	0
225	20230615	154900	636155030	15710	15710	15710	15710	0
226	20230615	154800	636155030	15710	15710	15710	15710	0
227	20230615	154700	636155030	15710	15710	15710	15710	0
228	20230615	154600	636155030	15710	15710	15710	15710	0
229	20230615	154500	636155030	15710	15710	15710	15710	0
230	20230615	154400	636155030	15710	15710	15710	15710	0
231	20230615	154300	636155030	15710	15710	15710	15710	0
232	20230615	154200	636155030	15710	15710	15710	15710	0
233	20230615	154100	636155030	15710	15710	15710	15710	0
234	20230615	154000	636155030	15710	15710	15710	15710	0
235	20230615	153900	636155030	15710	15710	15710	15710	0
236	20230615	153800	636155030	15710	15710	15710	15710	0
237	20230615	153700	636155030	15710	15710	15710	15710	0
238	20230615	153600	636155030	15710	15710	15710	15710	0
239	20230615	153500	636155030	15710	15710	15710	15710	0
240	20230615	153400	636155030	15710	15710	15710	15710	0
241	20230615	153300	636155030	15710	15710	15710	15710	0
242	20230615	153200	636155030	15710	15710	15710	15710	256
243	20230615	153100	636155030	15710	15710	15710	15710	0
244	20230615	153000	636155030	15710	15710	15710	15710	256
245	20230615	152900	632133270	15710	15710	15710	15710	0
246	20230615	152800	632133270	15710	15710	15710	15710	0
247	20230615	152700	632133270	15710	15710	15710	15710	0
248	20230615	152600	632133270	15710	15710	15710	15710	0
249	20230615	152500	632133270	15710	15710	15710	15710	0
250	20230615	152400	632133270	15710	15710	15710	15710	0
251	20230615	152300	632133270	15710	15710	15710	15710	0
252	20230615	152200	632133270	15710	15710	15710	15710	0
253	20230615	152100	632133270	15710	15710	15710	15710	0
254	20230615	152000	632133270	15710	15710	15710	15710	0
255	20230615	151900	632133270	15710	15710	15710	15710	10
256	20230615	151800	631976170	15790	15790	15790	15790	0
257	20230615	151700	631976170	15790	15790	15790	15790	0
258	20230615	151600	631976170	15790	15790	15790	15790	0
259	20230615	151500	631976170	15790	15700	15790	15700	8000
260	20230615	151400	505737960	15700	15700	15700	15700	0
261	20230615	151300	505737960	15700	15700	15700	15700	0
262	20230615	151200	505737960	15700	15700	15700	15700	0
263	20230615	151100	505737960	15700	15700	15700	15700	92
264	20230615	151000	504293560	15700	15700	15710	15700	11
265	20230615	150900	504120840	15700	15700	15700	15700	8
266	20230615	150800	503995240	15700	15700	15700	15700	228
267	20230615	150700	500415640	15700	15700	15700	15690	8
268	20230615	150600	500290050	15690	15690	15690	15690	9
269	20230615	150500	500148840	15690	15690	15690	15680	38
270	20230615	150400	499552690	15690	15690	15700	15690	212
271	20230615	150300	496225370	15690	15690	15690	15690	0
272	20230615	150200	496225370	15690	15690	15690	15690	24
273	20230615	150100	495848810	15690	15690	15690	15690	0
274	20230615	150000	495848810	15690	15690	15690	15690	1
275	20230615	145900	495833120	15690	15690	15690	15690	0
276	20230615	145800	495833120	15690	15690	15690	15690	0
277	20230615	145700	495833120	15690	15690	15690	15690	6
278	20230615	145600	495738980	15690	15690	15690	15690	0
279	20230615	145500	495738980	15690	15690	15690	15690	0
280	20230615	145400	495738980	15690	15630	15690	15630	2221
281	20230615	145300	461023670	15580	15580	15580	15580	0
282	20230615	145200	461023670	15580	15580	15580	15580	7
283	20230615	145100	460914610	15630	15620	15630	15620	700
284	20230615	145000	449974290	15630	15580	15630	15580	24
285	20230615	144900	449599870	15630	15580	15630	15580	493
286	20230615	144800	441917180	15580	15580	15580	15580	32
287	20230615	144700	441418620	15540	15540	15540	15540	0
288	20230615	144600	441418620	15540	15540	15540	15540	100
289	20230615	144500	439864620	15540	15540	15540	15540	0
290	20230615	144400	439864620	15540	15540	15540	15540	278
291	20230615	144300	435544500	15540	15540	15540	15540	0
292	20230615	144200	435544500	15540	15540	15540	15540	14
293	20230615	144100	435326940	15580	15580	15580	15580	0
294	20230615	144000	435326940	15580	15580	15580	15580	15
295	20230615	143900	435093240	15540	15540	15540	15540	0
296	20230615	143800	435093240	15540	15540	15540	15540	1
297	20230615	143700	435077700	15620	15620	15620	15620	0
298	20230615	143600	435077700	15620	15620	15620	15620	0
299	20230615	143500	435077700	15620	15620	15620	15620	100
300	20230615	143400	433515700	15530	15530	15530	15530	0
301	20230615	143300	433515700	15530	15570	15570	15530	127
302	20230615	143200	431543190	15640	15640	15640	15640	0
303	20230615	143100	431543190	15640	15580	15640	15580	500
304	20230615	143000	423730000	15580	15580	15580	15580	2
305	20230615	142900	423698840	15580	15580	15580	15580	0
306	20230615	142800	423698840	15580	15580	15580	15580	0
307	20230615	142700	423698840	15580	15580	15580	15580	0
308	20230615	142600	423698840	15580	15580	15580	15580	0
309	20230615	142500	423698840	15580	15580	15580	15580	2
310	20230615	142400	423667680	15580	15580	15580	15580	0
311	20230615	142300	423667680	15580	15580	15580	15580	0
312	20230615	142200	423667680	15580	15580	15580	15580	2
313	20230615	142100	423636520	15530	15530	15530	15530	0
314	20230615	142000	423636520	15530	15530	15530	15530	0
315	20230615	141900	423636520	15530	15530	15530	15530	0
316	20230615	141800	423636520	15530	15560	15560	15530	193
317	20230615	141700	420635630	15630	15630	15630	15630	0
318	20230615	141600	420635630	15630	15630	15630	15630	0
319	20230615	141500	420635630	15630	15630	15630	15630	0
320	20230615	141400	420635630	15630	15630	15630	15630	0
321	20230615	141300	420635630	15630	15630	15630	15630	0
322	20230615	141200	420635630	15630	15590	15630	15590	200
323	20230615	141100	417510250	15590	15590	15590	15590	10
324	20230615	141000	417354350	15580	15580	15580	15580	0
325	20230615	140900	417354350	15580	15580	15580	15580	0
326	20230615	140800	417354350	15580	15580	15580	15580	0
327	20230615	140700	417354350	15580	15580	15580	15580	0
328	20230615	140600	417354350	15580	15580	15580	15580	0
329	20230615	140500	417354350	15580	15580	15580	15580	0
330	20230615	140400	417354350	15580	15580	15580	15580	100
331	20230615	140300	415796350	15590	15590	15590	15590	11
332	20230615	140200	415624860	15610	15610	15610	15610	0
333	20230615	140100	415624860	15610	15610	15610	15610	0
334	20230615	140000	415624860	15610	15610	15610	15610	0
335	20230615	135900	415624860	15610	15610	15610	15610	0
336	20230615	135800	415624860	15610	15610	15610	15610	0
337	20230615	135700	415624860	15610	15610	15610	15610	0
338	20230615	135600	415624860	15610	15610	15610	15610	0
339	20230615	135500	415624860	15610	15610	15610	15610	0
340	20230615	135400	415624860	15610	15610	15610	15610	100
341	20230615	135300	414063860	15640	15640	15640	15640	0
342	20230615	135200	414063860	15640	15640	15640	15640	0
343	20230615	135100	414063860	15640	15640	15640	15640	0
344	20230615	135000	414063860	15640	15640	15640	15640	0
345	20230615	134900	414063860	15640	15640	15640	15640	0
346	20230615	134800	414063860	15640	15640	15640	15640	0
347	20230615	134700	414063860	15640	15640	15640	15640	0
348	20230615	134600	414063860	15640	15640	15640	15640	0
349	20230615	134500	414063860	15640	15640	15640	15640	0
350	20230615	134400	414063860	15640	15640	15640	15640	0
351	20230615	134300	414063860	15640	15630	15640	15630	500
352	20230615	134200	406245460	15640	15640	15640	15640	0
353	20230615	134100	406245460	15640	15630	15640	15630	438
354	20230615	134000	399397520	15620	15620	15620	15620	0
355	20230615	133900	399397520	15620	15600	15620	15600	13
356	20230615	133800	399194540	15600	15600	15600	15600	0
357	20230615	133700	399194540	15600	15600	15600	15600	0
358	20230615	133600	399194540	15600	15600	15600	15600	0
359	20230615	133500	399194540	15600	15600	15600	15600	0
360	20230615	133400	399194540	15600	15600	15600	15600	15
361	20230615	133300	398960540	15550	15550	15550	15550	0
362	20230615	133200	398960540	15550	15550	15550	15550	0
363	20230615	133100	398960540	15550	15550	15550	15550	0
364	20230615	133000	398960540	15550	15550	15550	15550	0
365	20230615	132900	398960540	15550	15550	15550	15550	0
366	20230615	132800	398960540	15550	15570	15570	15550	210
367	20230615	132700	395693820	15630	15630	15630	15630	1
368	20230615	132600	395678190	15640	15640	15640	15640	0
369	20230615	132500	395678190	15640	15640	15640	15640	0
370	20230615	132400	395678190	15640	15640	15640	15640	0
371	20230615	132300	395678190	15640	15640	15640	15640	0
372	20230615	132200	395678190	15640	15640	15640	15640	0
373	20230615	132100	395678190	15640	15640	15640	15640	0
374	20230615	132000	395678190	15640	15640	15640	15640	0
375	20230615	131900	395678190	15640	15640	15640	15640	0
376	20230615	131800	395678190	15640	15640	15640	15640	50
377	20230615	131700	394896190	15640	15640	15640	15640	0
378	20230615	131600	394896190	15640	15640	15640	15640	0
379	20230615	131500	394896190	15640	15640	15640	15640	0
380	20230615	131400	394896190	15640	15640	15640	15640	121
381	20230615	131300	393003750	15640	15640	15640	15640	0
382	20230615	131200	393003750	15640	15640	15640	15640	0
383	20230615	131100	393003750	15640	15640	15640	15640	0
384	20230615	131000	393003750	15640	15640	15640	15640	0
385	20230615	130900	393003750	15640	15640	15640	15640	0
386	20230615	130800	393003750	15640	15640	15640	15640	0
387	20230615	130700	393003750	15640	15640	15640	15640	1
388	20230615	130600	392988110	15550	15550	15550	15550	0
389	20230615	130500	392988110	15550	15550	15550	15550	0
390	20230615	130400	392988110	15550	15550	15550	15550	0
391	20230615	130300	392988110	15550	15550	15550	15550	0
392	20230615	130200	392988110	15550	15550	15550	15550	5
393	20230615	130100	392910360	15580	15580	15580	15580	0
394	20230615	130000	392910360	15580	15580	15580	15580	0
395	20230615	125900	392910360	15580	15580	15580	15580	0
396	20230615	125800	392910360	15580	15580	15580	15580	0
397	20230615	125700	392910360	15580	15580	15580	15580	0
398	20230615	125600	392910360	15580	15580	15580	15580	0
399	20230615	125500	392910360	15580	15580	15580	15580	56
400	20230615	125400	392037880	15610	15610	15610	15610	0
401	20230615	125300	392037880	15610	15610	15610	15610	0
402	20230615	125200	392037880	15610	15610	15610	15610	0
403	20230615	125100	392037880	15610	15610	15610	15610	0
404	20230615	125000	392037880	15610	15610	15610	15610	0
405	20230615	124900	392037880	15610	15610	15610	15610	0
406	20230615	124800	392037880	15610	15610	15610	15610	372
407	20230615	124700	386230960	15610	15610	15610	15610	0
408	20230615	124600	386230960	15610	15610	15610	15610	0
409	20230615	124500	386230960	15610	15610	15610	15610	0
410	20230615	124400	386230960	15610	15610	15610	15610	0
411	20230615	124300	386230960	15610	15610	15610	15610	0
412	20230615	124200	386230960	15610	15610	15610	15610	0
413	20230615	124100	386230960	15610	15610	15610	15610	0
414	20230615	124000	386230960	15610	15610	15610	15610	0
415	20230615	123900	386230960	15610	15610	15610	15610	0
416	20230615	123800	386230960	15610	15610	15610	15610	120
417	20230615	123700	384357760	15610	15610	15610	15610	0
418	20230615	123600	384357760	15610	15610	15610	15610	0
419	20230615	123500	384357760	15610	15610	15610	15610	0
420	20230615	123400	384357760	15610	15730	15730	15580	219
421	20230615	123300	380938670	15740	15740	15740	15740	0
422	20230615	123200	380938670	15740	15740	15740	15740	0
423	20230615	123100	380938670	15740	15740	15740	15740	5
424	20230615	123000	380859970	15740	15740	15740	15740	0
425	20230615	122900	380859970	15740	15740	15740	15740	5
426	20230615	122800	380781270	15790	15790	15790	15790	0
427	20230615	122700	380781270	15790	15790	15790	15790	1
428	20230615	122600	380765480	15790	15790	15790	15790	9
429	20230615	122500	380623370	15790	15790	15790	15790	7
430	20230615	122400	380512840	15790	15790	15790	15790	2
431	20230615	122300	380481260	15800	15800	15800	15800	40
432	20230615	122200	379849260	15810	15810	15810	15810	0
433	20230615	122100	379849260	15810	15810	15810	15810	15
434	20230615	122000	379612110	15810	15810	15810	15810	0
435	20230615	121900	379612110	15810	15810	15810	15810	0
436	20230615	121800	379612110	15810	15810	15810	15810	0
437	20230615	121700	379612110	15810	15810	15810	15810	0
438	20230615	121600	379612110	15810	15810	15810	15810	0
439	20230615	121500	379612110	15810	15810	15810	15810	2
440	20230615	121400	379580490	15820	15820	15820	15820	10
441	20230615	121300	379422290	15820	15820	15820	15820	0
442	20230615	121200	379422290	15820	15820	15820	15820	0
443	20230615	121100	379422290	15820	15820	15820	15820	0
444	20230615	121000	379422290	15820	15820	15820	15820	0
445	20230615	120900	379422290	15820	15820	15820	15820	0
446	20230615	120800	379422290	15820	15820	15820	15820	0
447	20230615	120700	379422290	15820	15820	15820	15820	0
448	20230615	120600	379422290	15820	15820	15820	15820	0
449	20230615	120500	379422290	15820	15820	15820	15820	0
450	20230615	120400	379422290	15820	15820	15820	15820	1
451	20230615	120300	379406470	15820	15820	15820	15820	1
452	20230615	120200	379390650	15730	15730	15730	15730	0
453	20230615	120100	379390650	15730	15730	15730	15730	0
454	20230615	120000	379390650	15730	15730	15730	15730	0
455	20230615	115900	379390650	15730	15730	15730	15730	0
456	20230615	115800	379390650	15730	15730	15730	15730	0
457	20230615	115700	379390650	15730	15730	15730	15730	0
458	20230615	115600	379390650	15730	15730	15730	15730	0
459	20230615	115500	379390650	15730	15730	15730	15730	13
460	20230615	115400	379186160	15720	15720	15720	15720	0
461	20230615	115300	379186160	15720	15720	15720	15720	0
462	20230615	115200	379186160	15720	15790	15790	15720	100
463	20230615	115100	377612570	15790	15810	15810	15790	8
464	20230615	115000	377486190	15810	15810	15810	15810	0
465	20230615	114900	377486190	15810	15810	15810	15810	0
466	20230615	114800	377486190	15810	15810	15810	15810	1
467	20230615	114700	377470380	15840	15840	15840	15840	13
468	20230615	114600	377264460	15780	15780	15780	15780	3
469	20230615	114500	377217120	15770	15800	15800	15770	28
470	20230615	114400	376774830	15870	15870	15870	15870	158
471	20230615	114300	374267370	15870	15870	15870	15860	203
472	20230615	114200	371045830	15880	15880	15880	15880	13
473	20230615	114100	370839390	15880	15890	15890	15880	6
474	20230615	114000	370744100	15850	15750	15850	15750	307
475	20230615	113900	365879830	15750	15840	15840	15750	71
476	20230615	113800	364760110	15840	15840	15840	15840	19
477	20230615	113700	364459150	15840	15840	15840	15840	0
478	20230615	113600	364459150	15840	15850	15850	15840	13
479	20230615	113500	364253110	15850	15800	15850	15800	10
480	20230615	113400	364094860	15790	15790	15790	15790	1
481	20230615	113300	364079070	15800	15800	15800	15800	1
482	20230615	113200	364063270	15800	15730	15800	15730	5
483	20230615	113100	363984480	15800	15800	15800	15800	0
484	20230615	113000	363984480	15800	15800	15800	15800	76
485	20230615	112900	362783680	15800	15740	15800	15740	412
486	20230615	112800	356282300	15740	15730	15740	15720	3
487	20230615	112700	356235110	15720	15740	15740	15720	31
488	20230615	112600	355747370	15720	15720	15740	15720	942
489	20230615	112500	340937130	15720	15720	15720	15720	1
490	20230615	112400	340921410	15650	15650	15650	15650	116
491	20230615	112300	339106010	15650	15700	15700	15650	7
492	20230615	112200	338996260	15700	15640	15700	15640	2528
493	20230615	112100	299359120	15630	15560	15630	15560	2052
494	20230615	112000	267349410	15560	15550	15560	15550	76
495	20230615	111900	266166870	15560	15560	15560	15560	0
496	20230615	111800	266166870	15560	15560	15560	15560	60
497	20230615	111700	265233270	15560	15550	15560	15550	15
498	20230615	111600	264999880	15480	15500	15500	15480	2
499	20230615	111500	264968900	15460	15460	15460	15460	0
500	20230615	111400	264968900	15460	15460	15460	15460	0
501	20230615	111300	264968900	15460	15460	15460	15460	0
502	20230615	111200	264968900	15460	15460	15460	15460	0
503	20230615	111100	264968900	15460	15460	15460	15460	30
504	20230615	111000	264505100	15450	15450	15450	15450	0
505	20230615	110900	264505100	15450	15560	15560	15450	436
506	20230615	110800	257765210	15560	15560	15560	15560	0
507	20230615	110700	257765210	15560	15560	15560	15560	65
508	20230615	110600	256753810	15550	15550	15550	15550	99
509	20230615	110500	255214360	15550	15550	15550	15550	1
510	20230615	110400	255198810	15550	15550	15550	15550	0
511	20230615	110300	255198810	15550	15550	15550	15550	249
512	20230615	110200	251326860	15550	15530	15550	15530	2000
513	20230615	110100	220229900	15510	15530	15530	15510	106
514	20230615	110000	218585680	15530	15530	15530	15530	31
515	20230615	105900	218104250	15530	15530	15530	15530	38
516	20230615	105800	217514110	15510	15510	15510	15510	0
517	20230615	105700	217514110	15510	15510	15510	15510	150
518	20230615	105600	215187610	15530	15530	15530	15530	0
519	20230615	105500	215187610	15530	15520	15530	15520	65
520	20230615	105400	214178190	15550	15550	15550	15550	0
521	20230615	105300	214178190	15550	15550	15550	15550	0
522	20230615	105200	214178190	15550	15550	15550	15550	0
523	20230615	105100	214178190	15550	15550	15550	15550	0
524	20230615	105000	214178190	15550	15500	15550	15500	65
525	20230615	104900	213167540	15440	15480	15480	15440	209
526	20230615	104800	209940500	15440	15440	15440	15440	0
527	20230615	104700	209940500	15440	15440	15440	15440	10
528	20230615	104600	209786100	15550	15550	15550	15550	88
529	20230615	104500	208417700	15550	15550	15550	15550	60
530	20230615	104400	207484700	15550	15560	15560	15550	47
531	20230615	104300	206753830	15550	15460	15550	15460	2042
532	20230615	104200	175092720	15450	15450	15450	15450	0
533	20230615	104100	175092720	15450	15450	15450	15450	0
534	20230615	104000	175092720	15450	15450	15450	15450	712
535	20230615	103900	164092320	15450	15450	15450	15450	37
536	20230615	103800	163520670	15460	15460	15460	15460	13
537	20230615	103700	163319690	15380	15380	15380	15380	0
538	20230615	103600	163319690	15380	15390	15390	15380	22
539	20230615	103500	162981260	15380	15380	15380	15380	0
540	20230615	103400	162981260	15380	15380	15380	15380	0
541	20230615	103300	162981260	15380	15380	15380	15380	0
542	20230615	103200	162981260	15380	15380	15380	15380	0
543	20230615	103100	162981260	15380	15380	15380	15380	0
544	20230615	103000	162981260	15380	15380	15380	15380	0
545	20230615	102900	162981260	15380	15390	15390	15380	200
546	20230615	102800	159905230	15380	15400	15400	15380	175
547	20230615	102700	157213380	15390	15410	15410	15390	242
548	20230615	102600	153487420	15460	15460	15460	15460	0
549	20230615	102500	153487420	15460	15460	15460	15460	0
550	20230615	102400	153487420	15460	15460	15460	15460	0
551	20230615	102300	153487420	15460	15460	15460	15460	0
552	20230615	102200	153487420	15460	15460	15460	15460	0
553	20230615	102100	153487420	15460	15460	15460	15460	0
554	20230615	102000	153487420	15460	15460	15460	15460	0
555	20230615	101900	153487420	15460	15460	15460	15460	0
556	20230615	101800	153487420	15460	15460	15460	15460	0
557	20230615	101700	153487420	15460	15460	15460	15460	0
558	20230615	101600	153487420	15460	15460	15460	15460	0
559	20230615	101500	153487420	15460	15460	15460	15460	0
560	20230615	101400	153487420	15460	15460	15460	15460	0
561	20230615	101300	153487420	15460	15460	15460	15460	0
562	20230615	101200	153487420	15460	15450	15460	15450	85
563	20230615	101100	152173770	15400	15400	15400	15400	6
564	20230615	101000	152081370	15390	15380	15390	15380	298
565	20230615	100900	147495870	15380	15380	15380	15380	0
566	20230615	100800	147495870	15380	15380	15380	15380	0
567	20230615	100700	147495870	15380	15380	15380	15380	0
568	20230615	100600	147495870	15380	15380	15380	15380	4
569	20230615	100500	147434350	15390	15390	15390	15390	0
570	20230615	100400	147434350	15390	15390	15390	15390	0
571	20230615	100300	147434350	15390	15390	15390	15390	1
572	20230615	100200	147418960	15390	15390	15390	15390	0
573	20230615	100100	147418960	15390	15310	15390	15290	1193
574	20230615	100000	129165670	15320	15370	15370	15320	674
575	20230615	095900	118827540	15360	15360	15360	15360	0
576	20230615	095800	118827540	15360	15360	15360	15360	0
577	20230615	095700	118827540	15360	15360	15360	15360	0
578	20230615	095600	118827540	15360	15360	15360	15360	0
579	20230615	095500	118827540	15360	15360	15360	15360	0
580	20230615	095400	118827540	15360	15360	15360	15360	0
581	20230615	095300	118827540	15360	15460	15460	15360	19
582	20230615	095200	118535300	15460	15460	15460	15460	0
583	20230615	095100	118535300	15460	15450	15460	15450	11
584	20230615	095000	118365290	15460	15460	15460	15460	0
585	20230615	094900	118365290	15460	15460	15460	15460	0
586	20230615	094800	118365290	15460	15460	15460	15460	0
587	20230615	094700	118365290	15460	15460	15460	15460	10
588	20230615	094600	118210690	15460	15460	15460	15460	0
589	20230615	094500	118210690	15460	15350	15470	15350	191
590	20230615	094400	115258430	15340	15340	15340	15340	0
591	20230615	094300	115258430	15340	15340	15340	15340	0
592	20230615	094200	115258430	15340	15340	15340	15340	0
593	20230615	094100	115258430	15340	15340	15340	15340	5
594	20230615	094000	115181730	15340	15340	15340	15340	0
595	20230615	093900	115181730	15340	15340	15340	15340	1
596	20230615	093800	115166390	15490	15490	15490	15490	0
597	20230615	093700	115166390	15490	15350	15490	15350	19
598	20230615	093600	114874600	15350	15370	15370	15350	350
599	20230615	093500	109501180	15500	15500	15500	15500	0
600	20230615	093400	109501180	15500	15500	15500	15500	0
601	20230615	093300	109501180	15500	15500	15500	15500	183
602	20230615	093200	106664680	15510	15510	15510	15510	0
603	20230615	093100	106664680	15510	15450	15510	15450	1000
604	20230615	093000	91178380	15300	15300	15300	15300	0
605	20230615	092900	91178380	15300	15410	15410	15300	410
606	20230615	092800	84901500	15420	15450	15450	15420	201
607	20230615	092700	81799110	15450	15440	15450	15440	30
608	20230615	092600	81335760	15470	15420	15470	15420	98
609	20230615	092500	79820650	15410	15420	15420	15410	320
610	20230615	092400	74886650	15420	15420	15420	15420	0
611	20230615	092300	74886650	15420	15420	15420	15420	11
612	20230615	092200	74717030	15410	15410	15410	15410	46
613	20230615	092100	74008170	15410	15470	15470	15410	37
614	20230615	092000	73436880	15470	15460	15470	15460	484
615	20230615	091900	65949440	15470	15470	15470	15470	62
616	20230615	091800	64990300	15470	15480	15480	15470	60
617	20230615	091700	64061510	15480	15380	15480	15380	958
618	20230615	091600	49297810	15380	15340	15380	15340	119
619	20230615	091500	47468430	15340	15350	15350	15340	19
620	20230615	091400	47176940	15340	15290	15350	15290	1940
621	20230615	091300	17449570	15200	15200	15200	15200	0
622	20230615	091200	17449570	15200	15200	15200	15200	0
623	20230615	091100	17449570	15200	15200	15200	15200	1
624	20230615	091000	17434370	15290	15270	15290	15270	110
625	20230615	090900	15753290	15280	15280	15280	15280	0
626	20230615	090800	15753290	15280	15280	15280	15280	1
627	20230615	090700	15738010	15290	15290	15290	15290	0
628	20230615	090600	15738010	15290	15220	15290	15130	103
629	20230615	090500	14170300	15100	15100	15100	15100	0
630	20230615	090400	14170300	15100	15210	15210	15100	97
631	20230615	090300	12700000	15180	15180	15180	15180	0
632	20230615	090200	12700000	15180	15150	15180	15080	684
633	20230615	090100	2327640	15150	15150	15150	15150	2
634	20230615	090000	2297340	15140	15220	15220	15140	151