KissMeData/094970/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	205200	240128590	3570	3570	3570	3570	1158
3	20230613	205100	240128590	3570	3570	3570	3570	0
4	20230613	205000	240128590	3570	3570	3570	3570	0
5	20230613	204900	240128590	3570	3570	3570	3570	0
6	20230613	204800	240128590	3570	3570	3570	3570	0
7	20230613	204700	240128590	3570	3570	3570	3570	0
8	20230613	204600	240128590	3570	3570	3570	3570	0
9	20230613	204500	240128590	3570	3570	3570	3570	0
10	20230613	204400	240128590	3570	3570	3570	3570	0
11	20230613	204300	240128590	3570	3570	3570	3570	0
12	20230613	204200	240128590	3570	3570	3570	3570	0
13	20230613	204100	240128590	3570	3570	3570	3570	0
14	20230613	204000	240128590	3570	3570	3570	3570	0
15	20230613	203900	240128590	3570	3570	3570	3570	0
16	20230613	203800	240128590	3570	3570	3570	3570	0
17	20230613	203700	240128590	3570	3570	3570	3570	0
18	20230613	203600	240128590	3570	3570	3570	3570	0
19	20230613	203500	240128590	3570	3570	3570	3570	0
20	20230613	203400	240128590	3570	3570	3570	3570	0
21	20230613	203300	240128590	3570	3570	3570	3570	0
22	20230613	203200	240128590	3570	3570	3570	3570	0
23	20230613	203100	240128590	3570	3570	3570	3570	0
24	20230613	203000	240128590	3570	3570	3570	3570	0
25	20230613	202900	240128590	3570	3570	3570	3570	0
26	20230613	202800	240128590	3570	3570	3570	3570	0
27	20230613	202700	240128590	3570	3570	3570	3570	0
28	20230613	202600	240128590	3570	3570	3570	3570	0
29	20230613	202500	240128590	3570	3570	3570	3570	0
30	20230613	202400	240128590	3570	3570	3570	3570	0
31	20230613	202300	240128590	3570	3570	3570	3570	0
32	20230613	202200	240128590	3570	3570	3570	3570	1158
33	20230613	202100	240128590	3570	3570	3570	3570	0
34	20230613	202000	240128590	3570	3570	3570	3570	0
35	20230613	201900	240128590	3570	3570	3570	3570	0
36	20230613	201800	240128590	3570	3570	3570	3570	0
37	20230613	201700	240128590	3570	3570	3570	3570	0
38	20230613	201600	240128590	3570	3570	3570	3570	0
39	20230613	201500	240128590	3570	3570	3570	3570	0
40	20230613	201400	240128590	3570	3570	3570	3570	0
41	20230613	201300	240128590	3570	3570	3570	3570	0
42	20230613	201200	240128590	3570	3570	3570	3570	0
43	20230613	201100	240128590	3570	3570	3570	3570	0
44	20230613	201000	240128590	3570	3570	3570	3570	0
45	20230613	200900	240128590	3570	3570	3570	3570	0
46	20230613	200800	240128590	3570	3570	3570	3570	0
47	20230613	200700	240128590	3570	3570	3570	3570	0
48	20230613	200600	240128590	3570	3570	3570	3570	0
49	20230613	200500	240128590	3570	3570	3570	3570	0
50	20230613	200400	240128590	3570	3570	3570	3570	0
51	20230613	200300	240128590	3570	3570	3570	3570	0
52	20230613	200200	240128590	3570	3570	3570	3570	0
53	20230613	200100	240128590	3570	3570	3570	3570	0
54	20230613	200000	240128590	3570	3570	3570	3570	0
55	20230613	195900	240128590	3570	3570	3570	3570	0
56	20230613	195800	240128590	3570	3570	3570	3570	0
57	20230613	195700	240128590	3570	3570	3570	3570	0
58	20230613	195600	240128590	3570	3570	3570	3570	0
59	20230613	195500	240128590	3570	3570	3570	3570	0
60	20230613	195400	240128590	3570	3570	3570	3570	0
61	20230613	195300	240128590	3570	3570	3570	3570	0
62	20230613	195200	240128590	3570	3570	3570	3570	1158
63	20230613	195100	240128590	3570	3570	3570	3570	0
64	20230613	195000	240128590	3570	3570	3570	3570	0
65	20230613	194900	240128590	3570	3570	3570	3570	0
66	20230613	194800	240128590	3570	3570	3570	3570	0
67	20230613	194700	240128590	3570	3570	3570	3570	0
68	20230613	194600	240128590	3570	3570	3570	3570	0
69	20230613	194500	240128590	3570	3570	3570	3570	0
70	20230613	194400	240128590	3570	3570	3570	3570	0
71	20230613	194300	240128590	3570	3570	3570	3570	0
72	20230613	194200	240128590	3570	3570	3570	3570	0
73	20230613	194100	240128590	3570	3570	3570	3570	0
74	20230613	194000	240128590	3570	3570	3570	3570	0
75	20230613	193900	240128590	3570	3570	3570	3570	0
76	20230613	193800	240128590	3570	3570	3570	3570	0
77	20230613	193700	240128590	3570	3570	3570	3570	0
78	20230613	193600	240128590	3570	3570	3570	3570	0
79	20230613	193500	240128590	3570	3570	3570	3570	0
80	20230613	193400	240128590	3570	3570	3570	3570	0
81	20230613	193300	240128590	3570	3570	3570	3570	0
82	20230613	193200	240128590	3570	3570	3570	3570	0
83	20230613	193100	240128590	3570	3570	3570	3570	0
84	20230613	193000	240128590	3570	3570	3570	3570	0
85	20230613	192900	240128590	3570	3570	3570	3570	0
86	20230613	192800	240128590	3570	3570	3570	3570	0
87	20230613	192700	240128590	3570	3570	3570	3570	0
88	20230613	192600	240128590	3570	3570	3570	3570	0
89	20230613	192500	240128590	3570	3570	3570	3570	0
90	20230613	192400	240128590	3570	3570	3570	3570	0
91	20230613	192300	240128590	3570	3570	3570	3570	0
92	20230613	192200	240128590	3570	3570	3570	3570	1158
93	20230613	192100	240128590	3570	3570	3570	3570	0
94	20230613	192000	240128590	3570	3570	3570	3570	0
95	20230613	191900	240128590	3570	3570	3570	3570	0
96	20230613	191800	240128590	3570	3570	3570	3570	0
97	20230613	191700	240128590	3570	3570	3570	3570	0
98	20230613	191600	240128590	3570	3570	3570	3570	0
99	20230613	191500	240128590	3570	3570	3570	3570	0
100	20230613	191400	240128590	3570	3570	3570	3570	0
101	20230613	191300	240128590	3570	3570	3570	3570	0
102	20230613	191200	240128590	3570	3570	3570	3570	0
103	20230613	191100	240128590	3570	3570	3570	3570	0
104	20230613	191000	240128590	3570	3570	3570	3570	0
105	20230613	190900	240128590	3570	3570	3570	3570	0
106	20230613	190800	240128590	3570	3570	3570	3570	0
107	20230613	190700	240128590	3570	3570	3570	3570	0
108	20230613	190600	240128590	3570	3570	3570	3570	0
109	20230613	190500	240128590	3570	3570	3570	3570	0
110	20230613	190400	240128590	3570	3570	3570	3570	0
111	20230613	190300	240128590	3570	3570	3570	3570	0
112	20230613	190200	240128590	3570	3570	3570	3570	0
113	20230613	190100	240128590	3570	3570	3570	3570	0
114	20230613	190000	240128590	3570	3570	3570	3570	0
115	20230613	185900	240128590	3570	3570	3570	3570	0
116	20230613	185800	240128590	3570	3570	3570	3570	0
117	20230613	185700	240128590	3570	3570	3570	3570	0
118	20230613	185600	240128590	3570	3570	3570	3570	0
119	20230613	185500	240128590	3570	3570	3570	3570	0
120	20230613	185400	240128590	3570	3570	3570	3570	0
121	20230613	185300	240128590	3570	3570	3570	3570	0
122	20230613	185200	240128590	3570	3570	3570	3570	1158
123	20230613	185100	240128590	3570	3570	3570	3570	0
124	20230613	185000	240128590	3570	3570	3570	3570	0
125	20230613	184900	240128590	3570	3570	3570	3570	0
126	20230613	184800	240128590	3570	3570	3570	3570	0
127	20230613	184700	240128590	3570	3570	3570	3570	0
128	20230613	184600	240128590	3570	3570	3570	3570	0
129	20230613	184500	240128590	3570	3570	3570	3570	0
130	20230613	184400	240128590	3570	3570	3570	3570	0
131	20230613	184300	240128590	3570	3570	3570	3570	0
132	20230613	184200	240128590	3570	3570	3570	3570	0
133	20230613	184100	240128590	3570	3570	3570	3570	0
134	20230613	184000	240128590	3570	3570	3570	3570	0
135	20230613	183900	240128590	3570	3570	3570	3570	0
136	20230613	183800	240128590	3570	3570	3570	3570	0
137	20230613	183700	240128590	3570	3570	3570	3570	0
138	20230613	183600	240128590	3570	3570	3570	3570	0
139	20230613	183500	240128590	3570	3570	3570	3570	0
140	20230613	183400	240128590	3570	3570	3570	3570	0
141	20230613	183300	240128590	3570	3570	3570	3570	0
142	20230613	183200	240128590	3570	3570	3570	3570	0
143	20230613	183100	240128590	3570	3570	3570	3570	0
144	20230613	183000	240128590	3570	3570	3570	3570	0
145	20230613	182900	240128590	3570	3570	3570	3570	0
146	20230613	182800	240128590	3570	3570	3570	3570	0
147	20230613	182700	240128590	3570	3570	3570	3570	0
148	20230613	182600	240128590	3570	3570	3570	3570	0
149	20230613	182500	240128590	3570	3570	3570	3570	0
150	20230613	182400	240128590	3570	3570	3570	3570	0
151	20230613	182300	240128590	3570	3570	3570	3570	0
152	20230613	182200	240128590	3570	3570	3570	3570	1158
153	20230613	182100	240128590	3570	3570	3570	3570	0
154	20230613	182000	240128590	3570	3570	3570	3570	0
155	20230613	181900	240128590	3570	3570	3570	3570	0
156	20230613	181800	240128590	3570	3570	3570	3570	0
157	20230613	181700	240128590	3570	3570	3570	3570	0
158	20230613	181600	240128590	3570	3570	3570	3570	0
159	20230613	181500	240128590	3570	3570	3570	3570	0
160	20230613	181400	240128590	3570	3570	3570	3570	0
161	20230613	181300	240128590	3570	3570	3570	3570	0
162	20230613	181200	240128590	3570	3570	3570	3570	0
163	20230613	181100	240128590	3570	3570	3570	3570	0
164	20230613	181000	240128590	3570	3570	3570	3570	0
165	20230613	180900	240128590	3570	3570	3570	3570	0
166	20230613	180800	240128590	3570	3570	3570	3570	0
167	20230613	180700	240128590	3570	3570	3570	3570	0
168	20230613	180600	240128590	3570	3570	3570	3570	0
169	20230613	180500	240128590	3570	3570	3570	3570	0
170	20230613	180400	240128590	3570	3570	3570	3570	0
171	20230613	180300	240128590	3570	3570	3570	3570	0
172	20230613	180200	240128590	3570	3570	3570	3570	0
173	20230613	180100	240128590	3570	3570	3570	3570	0
174	20230613	180000	240128590	3570	3570	3570	3570	0
175	20230613	175900	240128590	3570	3570	3570	3570	0
176	20230613	175800	240128590	3570	3570	3570	3570	0
177	20230613	175700	240128590	3570	3570	3570	3570	0
178	20230613	175600	240128590	3570	3570	3570	3570	0
179	20230613	175500	240128590	3570	3570	3570	3570	0
180	20230613	175400	240128590	3570	3570	3570	3570	0
181	20230613	175300	240128590	3570	3570	3570	3570	0
182	20230613	175200	240128590	3570	3570	3570	3570	1158
183	20230613	175100	240128590	3570	3570	3570	3570	0
184	20230613	175000	240128590	3570	3570	3570	3570	0
185	20230613	174900	240128590	3570	3570	3570	3570	0
186	20230613	174800	240128590	3570	3570	3570	3570	0
187	20230613	174700	240128590	3570	3570	3570	3570	0
188	20230613	174600	240128590	3570	3570	3570	3570	0
189	20230613	174500	240128590	3570	3570	3570	3570	0
190	20230613	174400	240128590	3570	3570	3570	3570	0
191	20230613	174300	240128590	3570	3570	3570	3570	0
192	20230613	174200	240128590	3570	3570	3570	3570	0
193	20230613	174100	240128590	3570	3570	3570	3570	0
194	20230613	174000	240128590	3570	3570	3570	3570	0
195	20230613	173900	240128590	3570	3570	3570	3570	0
196	20230613	173800	240128590	3570	3570	3570	3570	0
197	20230613	173700	240128590	3570	3570	3570	3570	0
198	20230613	173600	240128590	3570	3570	3570	3570	0
199	20230613	173500	240128590	3570	3570	3570	3570	0
200	20230613	173400	240128590	3570	3570	3570	3570	0
201	20230613	173300	240128590	3570	3570	3570	3570	0
202	20230613	173200	240128590	3570	3570	3570	3570	0
203	20230613	173100	240128590	3570	3570	3570	3570	0
204	20230613	173000	240128590	3570	3570	3570	3570	0
205	20230613	172900	240128590	3570	3570	3570	3570	0
206	20230613	172800	240128590	3570	3570	3570	3570	0
207	20230613	172700	240128590	3570	3570	3570	3570	0
208	20230613	172600	240128590	3570	3570	3570	3570	0
209	20230613	172500	240128590	3570	3570	3570	3570	0
210	20230613	172400	240128590	3570	3570	3570	3570	0
211	20230613	172300	240128590	3570	3570	3570	3570	0
212	20230613	172200	240128590	3570	3570	3570	3570	1158
213	20230613	172100	240128590	3570	3570	3570	3570	0
214	20230613	172000	240128590	3570	3570	3570	3570	0
215	20230613	171900	240128590	3570	3570	3570	3570	0
216	20230613	171800	240128590	3570	3570	3570	3570	0
217	20230613	171700	240128590	3570	3570	3570	3570	0
218	20230613	171600	240128590	3570	3570	3570	3570	0
219	20230613	171500	240128590	3570	3570	3570	3570	0
220	20230613	171400	240128590	3570	3570	3570	3570	0
221	20230613	171300	240128590	3570	3570	3570	3570	0
222	20230613	171200	240128590	3570	3570	3570	3570	0
223	20230613	171100	240128590	3570	3570	3570	3570	0
224	20230613	171000	240128590	3570	3570	3570	3570	0
225	20230613	170900	240128590	3570	3570	3570	3570	0
226	20230613	170800	240128590	3570	3570	3570	3570	0
227	20230613	170700	240128590	3570	3570	3570	3570	0
228	20230613	170600	240128590	3570	3570	3570	3570	0
229	20230613	170500	240128590	3570	3570	3570	3570	0
230	20230613	170400	240128590	3570	3570	3570	3570	0
231	20230613	170300	240128590	3570	3570	3570	3570	0
232	20230613	170200	240128590	3570	3570	3570	3570	0
233	20230613	170100	240128590	3570	3570	3570	3570	0
234	20230613	170000	240128590	3570	3570	3570	3570	0
235	20230613	165900	240128590	3570	3570	3570	3570	0
236	20230613	165800	240128590	3570	3570	3570	3570	0
237	20230613	165700	240128590	3570	3570	3570	3570	0
238	20230613	165600	240128590	3570	3570	3570	3570	0
239	20230613	165500	240128590	3570	3570	3570	3570	0
240	20230613	165400	240128590	3570	3570	3570	3570	0
241	20230613	165300	240128590	3570	3570	3570	3570	0
242	20230613	165200	240128590	3570	3570	3570	3570	1158
243	20230613	165100	240128590	3570	3570	3570	3570	0
244	20230613	165000	240128590	3570	3570	3570	3570	0
245	20230613	164900	240128590	3570	3570	3570	3570	0
246	20230613	164800	240128590	3570	3570	3570	3570	0
247	20230613	164700	240128590	3570	3570	3570	3570	0
248	20230613	164600	240128590	3570	3570	3570	3570	0
249	20230613	164500	240128590	3570	3570	3570	3570	0
250	20230613	164400	240128590	3570	3570	3570	3570	0
251	20230613	164300	240128590	3570	3570	3570	3570	0
252	20230613	164200	240128590	3570	3570	3570	3570	0
253	20230613	164100	240128590	3570	3570	3570	3570	0
254	20230613	164000	240128590	3570	3570	3570	3570	0
255	20230613	163900	240128590	3570	3570	3570	3570	0
256	20230613	163800	240128590	3570	3570	3570	3570	0
257	20230613	163700	240128590	3570	3570	3570	3570	0
258	20230613	163600	240128590	3570	3570	3570	3570	0
259	20230613	163500	240128590	3570	3570	3570	3570	0
260	20230613	163400	240128590	3570	3570	3570	3570	0
261	20230613	163300	240128590	3570	3570	3570	3570	0
262	20230613	163200	240128590	3570	3570	3570	3570	0
263	20230613	163100	240128590	3570	3570	3570	3570	0
264	20230613	163000	240128590	3570	3570	3570	3570	0
265	20230613	162900	240128590	3570	3570	3570	3570	0
266	20230613	162800	240128590	3570	3570	3570	3570	0
267	20230613	162700	240128590	3570	3570	3570	3570	0
268	20230613	162600	240128590	3570	3570	3570	3570	0
269	20230613	162500	240128590	3570	3570	3570	3570	0
270	20230613	162400	240128590	3570	3570	3570	3570	0
271	20230613	162300	240128590	3570	3570	3570	3570	0
272	20230613	162200	240128590	3570	3570	3570	3570	1158
273	20230613	162100	240128590	3570	3570	3570	3570	0
274	20230613	162000	240128590	3570	3570	3570	3570	0
275	20230613	161900	240128590	3570	3570	3570	3570	0
276	20230613	161800	240128590	3570	3570	3570	3570	0
277	20230613	161700	240128590	3570	3570	3570	3570	0
278	20230613	161600	240128590	3570	3570	3570	3570	0
279	20230613	161500	240128590	3570	3570	3570	3570	0
280	20230613	161400	240128590	3570	3570	3570	3570	0
281	20230613	161300	240128590	3570	3570	3570	3570	0
282	20230613	161200	240128590	3570	3570	3570	3570	0
283	20230613	161100	240128590	3570	3570	3570	3570	0
284	20230613	161000	240128590	3570	3570	3570	3570	0
285	20230613	160900	240128590	3570	3570	3570	3570	0
286	20230613	160800	240128590	3570	3570	3570	3570	0
287	20230613	160700	240128590	3570	3570	3570	3570	0
288	20230613	160600	240128590	3570	3570	3570	3570	0
289	20230613	160500	240128590	3570	3570	3570	3570	0
290	20230613	160400	240128590	3570	3570	3570	3570	0
291	20230613	160300	240128590	3570	3570	3570	3570	0
292	20230613	160200	240128590	3570	3570	3570	3570	0
293	20230613	160100	240128590	3570	3570	3570	3570	0
294	20230613	160000	240128590	3570	3570	3570	3570	0
295	20230613	155900	240128590	3570	3570	3570	3570	0
296	20230613	155800	240128590	3570	3570	3570	3570	0
297	20230613	155700	240128590	3570	3570	3570	3570	0
298	20230613	155600	240128590	3570	3570	3570	3570	0
299	20230613	155500	240128590	3570	3570	3570	3570	0
300	20230613	155400	240128590	3570	3570	3570	3570	0
301	20230613	155300	240128590	3570	3570	3570	3570	0
302	20230613	155200	240128590	3570	3570	3570	3570	1158
303	20230613	155100	240128590	3570	3570	3570	3570	0
304	20230613	155000	240128590	3570	3570	3570	3570	0
305	20230613	154900	240128590	3570	3570	3570	3570	0
306	20230613	154800	240128590	3570	3570	3570	3570	0
307	20230613	154700	240128590	3570	3570	3570	3570	0
308	20230613	154600	240128590	3570	3570	3570	3570	0
309	20230613	154500	240128590	3570	3570	3570	3570	0
310	20230613	154400	240128590	3570	3570	3570	3570	0
311	20230613	154300	240128590	3570	3570	3570	3570	0
312	20230613	154200	240128590	3570	3570	3570	3570	0
313	20230613	154100	240128590	3570	3570	3570	3570	0
314	20230613	154000	240128590	3570	3570	3570	3570	0
315	20230613	153900	240128590	3570	3570	3570	3570	0
316	20230613	153800	240128590	3570	3570	3570	3570	0
317	20230613	153700	240128590	3570	3570	3570	3570	0
318	20230613	153600	240128590	3570	3570	3570	3570	0
319	20230613	153500	240128590	3570	3570	3570	3570	0
320	20230613	153400	240128590	3570	3570	3570	3570	0
321	20230613	153300	240128590	3570	3570	3570	3570	0
322	20230613	153200	240128590	3570	3570	3570	3570	0
323	20230613	153100	240128590	3570	3570	3570	3570	0
324	20230613	153000	240128590	3570	3570	3570	3570	1158
325	20230613	152900	235994530	3575	3575	3575	3575	0
326	20230613	152800	235994530	3575	3575	3575	3575	0
327	20230613	152700	235994530	3575	3575	3575	3575	0
328	20230613	152600	235994530	3575	3575	3575	3575	0
329	20230613	152500	235994530	3575	3575	3575	3575	0
330	20230613	152400	235994530	3575	3575	3575	3575	0
331	20230613	152300	235994530	3575	3575	3575	3575	0
332	20230613	152200	235994530	3575	3575	3575	3575	0
333	20230613	152100	235994530	3575	3575	3575	3575	0
334	20230613	152000	235994530	3575	3575	3575	3575	0
335	20230613	151900	235994530	3575	3575	3575	3575	0
336	20230613	151800	235994530	3575	3575	3575	3575	10
337	20230613	151700	235958780	3575	3575	3575	3575	10
338	20230613	151600	235923030	3575	3575	3575	3575	0
339	20230613	151500	235923030	3575	3575	3575	3575	30
340	20230613	151400	235815780	3575	3575	3575	3575	11
341	20230613	151300	235776455	3575	3575	3575	3575	7
342	20230613	151200	235751430	3575	3575	3575	3575	12
343	20230613	151100	235708530	3570	3570	3570	3570	10
344	20230613	151000	235672830	3575	3555	3575	3555	669
345	20230613	150900	233291520	3555	3565	3565	3555	2720
346	20230613	150800	223619005	3575	3575	3575	3575	0
347	20230613	150700	223619005	3575	3575	3575	3575	0
348	20230613	150600	223619005	3575	3575	3575	3575	0
349	20230613	150500	223619005	3575	3575	3575	3575	0
350	20230613	150400	223619005	3575	3575	3575	3575	0
351	20230613	150300	223619005	3575	3575	3575	3575	0
352	20230613	150200	223619005	3575	3575	3575	3575	0
353	20230613	150100	223619005	3575	3575	3575	3575	55
354	20230613	150000	223422380	3575	3575	3575	3575	0
355	20230613	145900	223422380	3575	3575	3575	3575	0
356	20230613	145800	223422380	3575	3575	3575	3575	2
357	20230613	145700	223415230	3575	3575	3575	3575	1
358	20230613	145600	223411655	3565	3565	3565	3565	174
359	20230613	145500	222791345	3575	3570	3575	3570	21
360	20230613	145400	222716370	3575	3565	3575	3565	1002
361	20230613	145300	219135400	3570	3570	3570	3570	0
362	20230613	145200	219135400	3570	3570	3570	3570	762
363	20230613	145100	216415060	3570	3570	3570	3565	5070
364	20230613	145000	198329345	3575	3575	3575	3575	1
365	20230613	144900	198325770	3575	3575	3575	3570	148
366	20230613	144800	197797400	3575	3575	3575	3575	96
367	20230613	144700	197454200	3585	3585	3585	3585	0
368	20230613	144600	197454200	3585	3585	3585	3585	300
369	20230613	144500	196378700	3590	3590	3590	3590	0
370	20230613	144400	196378700	3590	3590	3590	3590	0
371	20230613	144300	196378700	3590	3590	3590	3590	0
372	20230613	144200	196378700	3590	3590	3590	3590	0
373	20230613	144100	196378700	3590	3590	3590	3590	0
374	20230613	144000	196378700	3590	3590	3590	3590	0
375	20230613	143900	196378700	3590	3590	3590	3590	0
376	20230613	143800	196378700	3590	3590	3590	3590	0
377	20230613	143700	196378700	3590	3590	3590	3590	0
378	20230613	143600	196378700	3590	3590	3590	3590	0
379	20230613	143500	196378700	3590	3585	3590	3585	3440
380	20230613	143400	184039975	3585	3585	3585	3585	0
381	20230613	143300	184039975	3585	3585	3585	3585	0
382	20230613	143200	184039975	3585	3585	3585	3585	0
383	20230613	143100	184039975	3585	3585	3585	3585	0
384	20230613	143000	184039975	3585	3585	3585	3585	0
385	20230613	142900	184039975	3585	3585	3585	3585	0
386	20230613	142800	184039975	3585	3580	3585	3575	1146
387	20230613	142700	179941095	3585	3585	3585	3585	0
388	20230613	142600	179941095	3585	3585	3585	3585	0
389	20230613	142500	179941095	3585	3585	3585	3585	0
390	20230613	142400	179941095	3585	3585	3585	3585	1
391	20230613	142300	179937510	3585	3585	3585	3585	4
392	20230613	142200	179923170	3585	3585	3585	3585	0
393	20230613	142100	179923170	3585	3585	3585	3585	0
394	20230613	142000	179923170	3585	3580	3585	3580	2
395	20230613	141900	179916005	3585	3585	3585	3585	1
396	20230613	141800	179912420	3585	3585	3585	3585	1
397	20230613	141700	179908835	3585	3585	3585	3585	1
398	20230613	141600	179905250	3570	3570	3570	3570	6
399	20230613	141500	179883830	3585	3585	3585	3585	0
400	20230613	141400	179883830	3585	3570	3585	3570	14
401	20230613	141300	179833800	3585	3575	3585	3575	2
402	20230613	141200	179826640	3585	3580	3585	3580	91
403	20230613	141100	179500835	3575	3575	3575	3575	0
404	20230613	141000	179500835	3575	3575	3575	3575	305
405	20230613	140900	178410460	3575	3575	3575	3575	400
406	20230613	140800	176980460	3575	3575	3575	3575	245
407	20230613	140700	176104585	3575	3575	3575	3575	212
408	20230613	140600	175346685	3575	3575	3575	3575	0
409	20230613	140500	175346685	3575	3575	3575	3575	193
410	20230613	140400	174656710	3575	3575	3575	3575	600
411	20230613	140300	172511710	3580	3580	3580	3580	0
412	20230613	140200	172511710	3580	3580	3580	3580	0
413	20230613	140100	172511710	3580	3580	3580	3580	0
414	20230613	140000	172511710	3580	3580	3580	3580	0
415	20230613	135900	172511710	3580	3580	3580	3580	0
416	20230613	135800	172511710	3580	3580	3580	3580	93
417	20230613	135700	172178770	3580	3580	3580	3580	0
418	20230613	135600	172178770	3580	3580	3580	3580	0
419	20230613	135500	172178770	3580	3575	3580	3575	20
420	20230613	135400	172107220	3575	3575	3575	3575	30
421	20230613	135300	171999970	3580	3575	3580	3575	40
422	20230613	135200	171856920	3580	3575	3580	3575	4
423	20230613	135100	171842615	3580	3575	3580	3575	6
424	20230613	135000	171821155	3575	3575	3575	3575	2
425	20230613	134900	171814005	3580	3570	3580	3570	151
426	20230613	134800	171274835	3580	3580	3580	3580	0
427	20230613	134700	171274835	3580	3580	3580	3580	0
428	20230613	134600	171274835	3580	3575	3580	3575	231
429	20230613	134500	170449005	3580	3580	3580	3580	190
430	20230613	134400	169768805	3580	3580	3580	3580	0
431	20230613	134300	169768805	3580	3580	3580	3580	0
432	20230613	134200	169768805	3580	3580	3580	3580	0
433	20230613	134100	169768805	3580	3580	3580	3580	0
434	20230613	134000	169768805	3580	3580	3580	3580	0
435	20230613	133900	169768805	3580	3580	3580	3580	0
436	20230613	133800	169768805	3580	3580	3580	3580	0
437	20230613	133700	169768805	3580	3580	3580	3580	1
438	20230613	133600	169765225	3575	3575	3575	3575	0
439	20230613	133500	169765225	3575	3575	3575	3575	0
440	20230613	133400	169765225	3575	3575	3575	3575	0
441	20230613	133300	169765225	3575	3575	3575	3575	0
442	20230613	133200	169765225	3575	3575	3575	3575	0
443	20230613	133100	169765225	3575	3575	3575	3575	8
444	20230613	133000	169736625	3575	3575	3575	3575	200
445	20230613	132900	169021625	3575	3575	3575	3575	93
446	20230613	132800	168689150	3575	3575	3575	3575	11
447	20230613	132700	168649825	3575	3575	3575	3575	0
448	20230613	132600	168649825	3575	3575	3575	3575	5
449	20230613	132500	168631950	3580	3580	3580	3580	0
450	20230613	132400	168631950	3580	3580	3580	3580	0
451	20230613	132300	168631950	3580	3580	3580	3580	0
452	20230613	132200	168631950	3580	3580	3580	3580	0
453	20230613	132100	168631950	3580	3580	3580	3580	0
454	20230613	132000	168631950	3580	3575	3580	3575	72
455	20230613	131900	168374230	3585	3585	3585	3585	0
456	20230613	131800	168374230	3585	3585	3585	3585	0
457	20230613	131700	168374230	3585	3585	3585	3585	1
458	20230613	131600	168370645	3575	3575	3575	3575	1369
459	20230613	131500	163476470	3580	3580	3580	3580	106
460	20230613	131400	163096990	3580	3580	3580	3580	0
461	20230613	131300	163096990	3580	3580	3580	3580	0
462	20230613	131200	163096990	3580	3580	3580	3580	0
463	20230613	131100	163096990	3580	3580	3580	3580	0
464	20230613	131000	163096990	3580	3580	3580	3580	0
465	20230613	130900	163096990	3580	3580	3580	3580	5
466	20230613	130800	163079090	3585	3585	3585	3585	0
467	20230613	130700	163079090	3585	3580	3585	3575	144
468	20230613	130600	162564180	3580	3580	3580	3580	0
469	20230613	130500	162564180	3580	3580	3580	3575	150
470	20230613	130400	162027915	3580	3580	3580	3580	2
471	20230613	130300	162020755	3580	3580	3580	3580	0
472	20230613	130200	162020755	3580	3580	3580	3580	0
473	20230613	130100	162020755	3580	3580	3580	3580	21
474	20230613	130000	161945575	3580	3580	3580	3580	0
475	20230613	125900	161945575	3580	3580	3580	3580	0
476	20230613	125800	161945575	3580	3580	3580	3580	0
477	20230613	125700	161945575	3580	3580	3580	3580	72
478	20230613	125600	161687815	3585	3585	3585	3585	1
479	20230613	125500	161684230	3585	3585	3585	3585	0
480	20230613	125400	161684230	3585	3585	3585	3585	0
481	20230613	125300	161684230	3585	3585	3585	3585	0
482	20230613	125200	161684230	3585	3585	3585	3585	0
483	20230613	125100	161684230	3585	3585	3585	3585	0
484	20230613	125000	161684230	3585	3580	3585	3580	62
485	20230613	124900	161461980	3585	3585	3585	3585	0
486	20230613	124800	161461980	3585	3575	3585	3575	38
487	20230613	124700	161326120	3585	3585	3585	3585	0
488	20230613	124600	161326120	3585	3580	3585	3580	24
489	20230613	124500	161240195	3580	3590	3590	3580	102
490	20230613	124400	160874785	3585	3585	3585	3585	0
491	20230613	124300	160874785	3585	3585	3585	3585	0
492	20230613	124200	160874785	3585	3585	3585	3585	0
493	20230613	124100	160874785	3585	3585	3585	3585	0
494	20230613	124000	160874785	3585	3585	3585	3585	60
495	20230613	123900	160659685	3585	3585	3585	3585	0
496	20230613	123800	160659685	3585	3585	3585	3585	0
497	20230613	123700	160659685	3585	3585	3585	3585	0
498	20230613	123600	160659685	3585	3585	3585	3585	0
499	20230613	123500	160659685	3585	3585	3585	3585	50
500	20230613	123400	160480435	3585	3585	3585	3585	13
501	20230613	123300	160433830	3585	3585	3585	3585	1060
502	20230613	123200	156633730	3590	3590	3590	3590	0
503	20230613	123100	156633730	3590	3590	3590	3590	0
504	20230613	123000	156633730	3590	3590	3590	3590	0
505	20230613	122900	156633730	3590	3585	3590	3575	137
506	20230613	122800	156143090	3585	3585	3585	3585	1
507	20230613	122700	156139505	3575	3575	3575	3575	10
508	20230613	122600	156103755	3585	3585	3585	3585	0
509	20230613	122500	156103755	3585	3585	3585	3585	395
510	20230613	122400	154687680	3585	3585	3585	3585	0
511	20230613	122300	154687680	3585	3585	3585	3585	0
512	20230613	122200	154687680	3585	3585	3585	3585	0
513	20230613	122100	154687680	3585	3585	3585	3585	1
514	20230613	122000	154684095	3580	3580	3580	3580	0
515	20230613	121900	154684095	3580	3580	3580	3580	0
516	20230613	121800	154684095	3580	3580	3580	3580	0
517	20230613	121700	154684095	3580	3580	3580	3580	0
518	20230613	121600	154684095	3580	3580	3580	3580	2138
519	20230613	121500	147030055	3580	3580	3580	3580	6
520	20230613	121400	147008575	3585	3585	3585	3585	0
521	20230613	121300	147008575	3585	3585	3585	3585	10
522	20230613	121200	146972725	3580	3580	3580	3580	181
523	20230613	121100	146324745	3585	3585	3585	3585	0
524	20230613	121000	146324745	3585	3585	3585	3585	0
525	20230613	120900	146324745	3585	3585	3585	3585	302
526	20230613	120800	145242075	3585	3585	3585	3585	155
527	20230613	120700	144686400	3580	3580	3580	3580	3
528	20230613	120600	144675660	3585	3575	3585	3575	10
529	20230613	120500	144639895	3580	3575	3580	3575	235
530	20230613	120400	143799720	3575	3575	3575	3575	0
531	20230613	120300	143799720	3575	3575	3575	3575	0
532	20230613	120200	143799720	3575	3575	3575	3575	0
533	20230613	120100	143799720	3575	3575	3575	3575	9
534	20230613	120000	143767545	3575	3575	3585	3575	4
535	20230613	115900	143753230	3580	3575	3580	3575	24
536	20230613	115800	143667370	3580	3575	3580	3575	22
537	20230613	115700	143588665	3575	3580	3580	3575	312
538	20230613	115600	142472265	3585	3585	3585	3585	0
539	20230613	115500	142472265	3585	3585	3585	3585	0
540	20230613	115400	142472265	3585	3585	3585	3585	1
541	20230613	115300	142468680	3575	3585	3585	3575	357
542	20230613	115200	141189905	3585	3585	3585	3585	0
543	20230613	115100	141189905	3585	3585	3585	3585	0
544	20230613	115000	141189905	3585	3585	3585	3585	0
545	20230613	114900	141189905	3585	3585	3585	3585	0
546	20230613	114800	141189905	3585	3585	3585	3585	0
547	20230613	114700	141189905	3585	3585	3585	3585	0
548	20230613	114600	141189905	3585	3585	3585	3585	0
549	20230613	114500	141189905	3585	3585	3585	3585	1
550	20230613	114400	141186320	3575	3575	3575	3575	7
551	20230613	114300	141161295	3590	3590	3590	3590	0
552	20230613	114200	141161295	3590	3590	3590	3590	0
553	20230613	114100	141161295	3590	3590	3590	3590	23
554	20230613	114000	141078725	3575	3580	3580	3575	236
555	20230613	113900	140234800	3580	3580	3580	3580	285
556	20230613	113800	139214500	3580	3580	3580	3580	1
557	20230613	113700	139210920	3580	3580	3580	3580	1
558	20230613	113600	139207340	3580	3580	3580	3580	0
559	20230613	113500	139207340	3580	3580	3580	3580	100
560	20230613	113400	138849340	3580	3580	3580	3580	200
561	20230613	113300	138133340	3580	3580	3580	3580	108
562	20230613	113200	137746700	3580	3580	3580	3580	50
563	20230613	113100	137567700	3580	3580	3580	3575	349
564	20230613	113000	136319435	3580	3580	3580	3580	0
565	20230613	112900	136319435	3580	3580	3580	3580	0
566	20230613	112800	136319435	3580	3580	3580	3580	0
567	20230613	112700	136319435	3580	3580	3580	3580	0
568	20230613	112600	136319435	3580	3580	3580	3580	0
569	20230613	112500	136319435	3580	3580	3580	3580	0
570	20230613	112400	136319435	3580	3580	3580	3580	1
571	20230613	112300	136315855	3580	3575	3580	3575	890
572	20230613	112200	133134100	3580	3580	3580	3580	0
573	20230613	112100	133134100	3580	3580	3580	3580	50
574	20230613	112000	132955100	3580	3580	3580	3580	300
575	20230613	111900	131881100	3580	3580	3580	3580	6
576	20230613	111800	131859620	3580	3580	3580	3580	24
577	20230613	111700	131773700	3580	3580	3580	3580	33
578	20230613	111600	131655560	3580	3580	3580	3580	306
579	20230613	111500	130560080	3580	3580	3580	3580	500
580	20230613	111400	128770080	3585	3585	3585	3585	0
581	20230613	111300	128770080	3585	3585	3585	3585	1
582	20230613	111200	128766495	3590	3590	3590	3590	0
583	20230613	111100	128766495	3590	3590	3590	3590	0
584	20230613	111000	128766495	3590	3590	3590	3590	0
585	20230613	110900	128766495	3590	3590	3590	3590	1000
586	20230613	110800	125176495	3590	3590	3590	3590	0
587	20230613	110700	125176495	3590	3590	3590	3590	1
588	20230613	110600	125172905	3580	3580	3580	3580	0
589	20230613	110500	125172905	3580	3580	3580	3580	0
590	20230613	110400	125172905	3580	3585	3585	3580	976
591	20230613	110300	121678820	3590	3590	3590	3590	0
592	20230613	110200	121678820	3590	3590	3590	3590	0
593	20230613	110100	121678820	3590	3590	3590	3590	0
594	20230613	110000	121678820	3590	3590	3590	3590	0
595	20230613	105900	121678820	3590	3590	3590	3590	112
596	20230613	105800	121276740	3590	3590	3590	3590	0
597	20230613	105700	121276740	3590	3590	3590	3590	0
598	20230613	105600	121276740	3590	3590	3590	3590	0
599	20230613	105500	121276740	3590	3590	3590	3590	77
600	20230613	105400	121000310	3590	3585	3595	3580	1926
601	20230613	105300	114088915	3580	3585	3585	3580	203
602	20230613	105200	113361175	3585	3585	3585	3585	1
603	20230613	105100	113357590	3585	3580	3585	3580	9
604	20230613	105000	113325365	3580	3580	3580	3580	10
605	20230613	104900	113289565	3580	3580	3580	3580	1
606	20230613	104800	113285985	3575	3575	3575	3575	86
607	20230613	104700	112978535	3580	3580	3580	3580	1
608	20230613	104600	112974955	3575	3575	3575	3575	0
609	20230613	104500	112974955	3575	3575	3575	3575	43
610	20230613	104400	112821230	3580	3580	3580	3580	1
611	20230613	104300	112817650	3580	3580	3580	3580	1
612	20230613	104200	112814070	3580	3580	3580	3580	4
613	20230613	104100	112799750	3580	3580	3580	3580	183
614	20230613	104000	112144610	3580	3580	3580	3580	99
615	20230613	103900	111790190	3580	3580	3580	3580	0
616	20230613	103800	111790190	3580	3580	3580	3580	0
617	20230613	103700	111790190	3580	3580	3580	3580	0
618	20230613	103600	111790190	3580	3580	3580	3580	0
619	20230613	103500	111790190	3580	3580	3580	3580	0
620	20230613	103400	111790190	3580	3580	3580	3580	23
621	20230613	103300	111707850	3580	3580	3580	3580	2
622	20230613	103200	111700690	3575	3575	3575	3575	149
623	20230613	103100	111168015	3580	3580	3580	3580	0
624	20230613	103000	111168015	3580	3580	3580	3580	0
625	20230613	102900	111168015	3580	3575	3580	3575	201
626	20230613	102800	110448440	3580	3580	3580	3580	0
627	20230613	102700	110448440	3580	3580	3580	3580	0
628	20230613	102600	110448440	3580	3570	3580	3570	106
629	20230613	102500	110070000	3580	3575	3580	3570	31
630	20230613	102400	109959270	3570	3570	3570	3570	0
631	20230613	102300	109959270	3570	3580	3580	3570	44
632	20230613	102200	109802100	3580	3580	3580	3580	0
633	20230613	102100	109802100	3580	3580	3580	3580	0
634	20230613	102000	109802100	3580	3580	3580	3580	0
635	20230613	101900	109802100	3580	3580	3580	3580	0
636	20230613	101800	109802100	3580	3580	3580	3580	10
637	20230613	101700	109766300	3580	3560	3580	3560	2137
638	20230613	101600	102147990	3560	3565	3570	3560	843
639	20230613	101500	99142890	3565	3575	3575	3565	190
640	20230613	101400	98464280	3575	3575	3575	3575	0
641	20230613	101300	98464280	3575	3575	3575	3575	1
642	20230613	101200	98460705	3580	3575	3580	3565	1539
643	20230613	101100	92971210	3580	3580	3580	3580	0
644	20230613	101000	92971210	3580	3580	3580	3580	1
645	20230613	100900	92967630	3580	3580	3580	3580	0
646	20230613	100800	92967630	3580	3580	3580	3580	0
647	20230613	100700	92967630	3580	3575	3580	3575	22
648	20230613	100600	92888875	3575	3570	3575	3570	2
649	20230613	100500	92881730	3570	3570	3570	3570	245
650	20230613	100400	92007080	3570	3570	3570	3570	297
651	20230613	100300	90946790	3570	3570	3570	3570	1
652	20230613	100200	90943220	3570	3570	3570	3570	1028
653	20230613	100100	87273260	3575	3580	3580	3575	322
654	20230613	100000	86121250	3580	3580	3580	3580	0
655	20230613	095900	86121250	3580	3580	3580	3580	0
656	20230613	095800	86121250	3580	3580	3580	3580	0
657	20230613	095700	86121250	3580	3570	3580	3570	19
658	20230613	095600	86053290	3570	3580	3580	3570	124
659	20230613	095500	85610090	3580	3580	3580	3580	0
660	20230613	095400	85610090	3580	3575	3580	3570	154
661	20230613	095300	85060205	3580	3580	3580	3580	0
662	20230613	095200	85060205	3580	3585	3585	3570	9543
663	20230613	095100	50899785	3590	3590	3590	3590	0
664	20230613	095000	50899785	3590	3590	3590	3590	0
665	20230613	094900	50899785	3590	3590	3590	3590	53
666	20230613	094800	50709515	3590	3590	3590	3590	204
667	20230613	094700	49977155	3590	3590	3590	3590	0
668	20230613	094600	49977155	3590	3590	3590	3590	0
669	20230613	094500	49977155	3590	3590	3590	3590	0
670	20230613	094400	49977155	3590	3590	3590	3590	220
671	20230613	094300	49187355	3585	3585	3585	3585	0
672	20230613	094200	49187355	3585	3585	3585	3585	2443
673	20230613	094100	40429200	3585	3585	3585	3585	0
674	20230613	094000	40429200	3585	3585	3585	3585	557
675	20230613	093900	38432355	3585	3585	3585	3585	0
676	20230613	093800	38432355	3585	3585	3585	3585	0
677	20230613	093700	38432355	3585	3585	3585	3585	0
678	20230613	093600	38432355	3585	3585	3585	3585	102
679	20230613	093500	38066685	3570	3580	3580	3570	100
680	20230613	093400	37709465	3585	3585	3585	3585	3
681	20230613	093300	37698710	3570	3585	3585	3570	119
682	20230613	093200	37273770	3570	3585	3585	3570	225
683	20230613	093100	36470380	3570	3580	3580	3570	658
684	20230613	093000	34118200	3580	3580	3580	3580	23
685	20230613	092900	34035860	3580	3580	3580	3580	0
686	20230613	092800	34035860	3580	3580	3580	3580	4
687	20230613	092700	34021540	3580	3580	3580	3580	214
688	20230613	092600	33255420	3580	3575	3580	3570	77
689	20230613	092500	32980240	3580	3580	3580	3580	1
690	20230613	092400	32976660	3580	3580	3580	3580	102
691	20230613	092300	32611500	3580	3580	3580	3580	0
692	20230613	092200	32611500	3580	3580	3580	3580	98
693	20230613	092100	32260660	3585	3575	3585	3575	353
694	20230613	092000	30998675	3580	3585	3585	3580	3304
695	20230613	091900	19168855	3585	3585	3585	3585	0
696	20230613	091800	19168855	3585	3585	3585	3585	200
697	20230613	091700	18451855	3595	3595	3595	3595	0
698	20230613	091600	18451855	3595	3595	3595	3595	1
699	20230613	091500	18448260	3580	3580	3580	3580	77
700	20230613	091400	18172600	3580	3580	3595	3580	673
701	20230613	091300	15761010	3595	3595	3595	3595	0
702	20230613	091200	15761010	3595	3595	3595	3595	2
703	20230613	091100	15753820	3605	3605	3605	3605	0
704	20230613	091000	15753820	3605	3605	3605	3605	0
705	20230613	090900	15753820	3605	3605	3605	3605	0
706	20230613	090800	15753820	3605	3605	3605	3605	1
707	20230613	090700	15750215	3590	3600	3605	3590	501
708	20230613	090600	13947110	3600	3595	3600	3595	59
709	20230613	090500	13734900	3595	3595	3595	3595	0
710	20230613	090400	13734900	3595	3595	3595	3595	0
711	20230613	090300	13734900	3595	3595	3595	3595	1
712	20230613	090200	13731305	3590	3590	3590	3590	15
713	20230613	090100	13677455	3585	3580	3585	3580	15
714	20230613	090000	13623705	3575	3560	3575	3560	3817