KissMeData/173940/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	190900	559838850	6470	6470	6470	6470	2600
3	20230613	190800	559838850	6470	6470	6470	6470	0
4	20230613	190700	559838850	6470	6470	6470	6470	0
5	20230613	190600	559838850	6470	6470	6470	6470	0
6	20230613	190500	559838850	6470	6470	6470	6470	0
7	20230613	190400	559838850	6470	6470	6470	6470	0
8	20230613	190300	559838850	6470	6470	6470	6470	0
9	20230613	190200	559838850	6470	6470	6470	6470	0
10	20230613	190100	559838850	6470	6470	6470	6470	0
11	20230613	190000	559838850	6470	6470	6470	6470	0
12	20230613	185900	559838850	6470	6470	6470	6470	0
13	20230613	185800	559838850	6470	6470	6470	6470	0
14	20230613	185700	559838850	6470	6470	6470	6470	0
15	20230613	185600	559838850	6470	6470	6470	6470	0
16	20230613	185500	559838850	6470	6470	6470	6470	0
17	20230613	185400	559838850	6470	6470	6470	6470	0
18	20230613	185300	559838850	6470	6470	6470	6470	0
19	20230613	185200	559838850	6470	6470	6470	6470	0
20	20230613	185100	559838850	6470	6470	6470	6470	0
21	20230613	185000	559838850	6470	6470	6470	6470	0
22	20230613	184900	559838850	6470	6470	6470	6470	0
23	20230613	184800	559838850	6470	6470	6470	6470	0
24	20230613	184700	559838850	6470	6470	6470	6470	0
25	20230613	184600	559838850	6470	6470	6470	6470	0
26	20230613	184500	559838850	6470	6470	6470	6470	0
27	20230613	184400	559838850	6470	6470	6470	6470	0
28	20230613	184300	559838850	6470	6470	6470	6470	0
29	20230613	184200	559838850	6470	6470	6470	6470	0
30	20230613	184100	559838850	6470	6470	6470	6470	0
31	20230613	184000	559838850	6470	6470	6470	6470	0
32	20230613	183900	559838850	6470	6470	6470	6470	2600
33	20230613	183800	559838850	6470	6470	6470	6470	0
34	20230613	183700	559838850	6470	6470	6470	6470	0
35	20230613	183600	559838850	6470	6470	6470	6470	0
36	20230613	183500	559838850	6470	6470	6470	6470	0
37	20230613	183400	559838850	6470	6470	6470	6470	0
38	20230613	183300	559838850	6470	6470	6470	6470	0
39	20230613	183200	559838850	6470	6470	6470	6470	0
40	20230613	183100	559838850	6470	6470	6470	6470	0
41	20230613	183000	559838850	6470	6470	6470	6470	0
42	20230613	182900	559838850	6470	6470	6470	6470	0
43	20230613	182800	559838850	6470	6470	6470	6470	0
44	20230613	182700	559838850	6470	6470	6470	6470	0
45	20230613	182600	559838850	6470	6470	6470	6470	0
46	20230613	182500	559838850	6470	6470	6470	6470	0
47	20230613	182400	559838850	6470	6470	6470	6470	0
48	20230613	182300	559838850	6470	6470	6470	6470	0
49	20230613	182200	559838850	6470	6470	6470	6470	0
50	20230613	182100	559838850	6470	6470	6470	6470	0
51	20230613	182000	559838850	6470	6470	6470	6470	0
52	20230613	181900	559838850	6470	6470	6470	6470	0
53	20230613	181800	559838850	6470	6470	6470	6470	0
54	20230613	181700	559838850	6470	6470	6470	6470	0
55	20230613	181600	559838850	6470	6470	6470	6470	0
56	20230613	181500	559838850	6470	6470	6470	6470	0
57	20230613	181400	559838850	6470	6470	6470	6470	0
58	20230613	181300	559838850	6470	6470	6470	6470	0
59	20230613	181200	559838850	6470	6470	6470	6470	0
60	20230613	181100	559838850	6470	6470	6470	6470	0
61	20230613	181000	559838850	6470	6470	6470	6470	0
62	20230613	180900	559838850	6470	6470	6470	6470	2600
63	20230613	180800	559838850	6470	6470	6470	6470	0
64	20230613	180700	559838850	6470	6470	6470	6470	0
65	20230613	180600	559838850	6470	6470	6470	6470	0
66	20230613	180500	559838850	6470	6470	6470	6470	0
67	20230613	180400	559838850	6470	6470	6470	6470	0
68	20230613	180300	559838850	6470	6470	6470	6470	0
69	20230613	180200	559838850	6470	6470	6470	6470	0
70	20230613	180100	559838850	6470	6470	6470	6470	0
71	20230613	180000	559838850	6470	6470	6470	6470	0
72	20230613	175900	559838850	6470	6470	6470	6470	0
73	20230613	175800	559838850	6470	6470	6470	6470	0
74	20230613	175700	559838850	6470	6470	6470	6470	0
75	20230613	175600	559838850	6470	6470	6470	6470	0
76	20230613	175500	559838850	6470	6470	6470	6470	0
77	20230613	175400	559838850	6470	6470	6470	6470	0
78	20230613	175300	559838850	6470	6470	6470	6470	0
79	20230613	175200	559838850	6470	6470	6470	6470	0
80	20230613	175100	559838850	6470	6470	6470	6470	0
81	20230613	175000	559838850	6470	6470	6470	6470	0
82	20230613	174900	559838850	6470	6470	6470	6470	0
83	20230613	174800	559838850	6470	6470	6470	6470	0
84	20230613	174700	559838850	6470	6470	6470	6470	0
85	20230613	174600	559838850	6470	6470	6470	6470	0
86	20230613	174500	559838850	6470	6470	6470	6470	0
87	20230613	174400	559838850	6470	6470	6470	6470	0
88	20230613	174300	559838850	6470	6470	6470	6470	0
89	20230613	174200	559838850	6470	6470	6470	6470	0
90	20230613	174100	559838850	6470	6470	6470	6470	0
91	20230613	174000	559838850	6470	6470	6470	6470	0
92	20230613	173900	559838850	6470	6470	6470	6470	2600
93	20230613	173800	559838850	6470	6470	6470	6470	0
94	20230613	173700	559838850	6470	6470	6470	6470	0
95	20230613	173600	559838850	6470	6470	6470	6470	0
96	20230613	173500	559838850	6470	6470	6470	6470	0
97	20230613	173400	559838850	6470	6470	6470	6470	0
98	20230613	173300	559838850	6470	6470	6470	6470	0
99	20230613	173200	559838850	6470	6470	6470	6470	0
100	20230613	173100	559838850	6470	6470	6470	6470	0
101	20230613	173000	559838850	6470	6470	6470	6470	0
102	20230613	172900	559838850	6470	6470	6470	6470	0
103	20230613	172800	559838850	6470	6470	6470	6470	0
104	20230613	172700	559838850	6470	6470	6470	6470	0
105	20230613	172600	559838850	6470	6470	6470	6470	0
106	20230613	172500	559838850	6470	6470	6470	6470	0
107	20230613	172400	559838850	6470	6470	6470	6470	0
108	20230613	172300	559838850	6470	6470	6470	6470	0
109	20230613	172200	559838850	6470	6470	6470	6470	0
110	20230613	172100	559838850	6470	6470	6470	6470	0
111	20230613	172000	559838850	6470	6470	6470	6470	0
112	20230613	171900	559838850	6470	6470	6470	6470	0
113	20230613	171800	559838850	6470	6470	6470	6470	0
114	20230613	171700	559838850	6470	6470	6470	6470	0
115	20230613	171600	559838850	6470	6470	6470	6470	0
116	20230613	171500	559838850	6470	6470	6470	6470	0
117	20230613	171400	559838850	6470	6470	6470	6470	0
118	20230613	171300	559838850	6470	6470	6470	6470	0
119	20230613	171200	559838850	6470	6470	6470	6470	0
120	20230613	171100	559838850	6470	6470	6470	6470	0
121	20230613	171000	559838850	6470	6470	6470	6470	0
122	20230613	170900	559838850	6470	6470	6470	6470	2600
123	20230613	170800	559838850	6470	6470	6470	6470	0
124	20230613	170700	559838850	6470	6470	6470	6470	0
125	20230613	170600	559838850	6470	6470	6470	6470	0
126	20230613	170500	559838850	6470	6470	6470	6470	0
127	20230613	170400	559838850	6470	6470	6470	6470	0
128	20230613	170300	559838850	6470	6470	6470	6470	0
129	20230613	170200	559838850	6470	6470	6470	6470	0
130	20230613	170100	559838850	6470	6470	6470	6470	0
131	20230613	170000	559838850	6470	6470	6470	6470	0
132	20230613	165900	559838850	6470	6470	6470	6470	0
133	20230613	165800	559838850	6470	6470	6470	6470	0
134	20230613	165700	559838850	6470	6470	6470	6470	0
135	20230613	165600	559838850	6470	6470	6470	6470	0
136	20230613	165500	559838850	6470	6470	6470	6470	0
137	20230613	165400	559838850	6470	6470	6470	6470	0
138	20230613	165300	559838850	6470	6470	6470	6470	0
139	20230613	165200	559838850	6470	6470	6470	6470	0
140	20230613	165100	559838850	6470	6470	6470	6470	0
141	20230613	165000	559838850	6470	6470	6470	6470	0
142	20230613	164900	559838850	6470	6470	6470	6470	0
143	20230613	164800	559838850	6470	6470	6470	6470	0
144	20230613	164700	559838850	6470	6470	6470	6470	0
145	20230613	164600	559838850	6470	6470	6470	6470	0
146	20230613	164500	559838850	6470	6470	6470	6470	0
147	20230613	164400	559838850	6470	6470	6470	6470	0
148	20230613	164300	559838850	6470	6470	6470	6470	0
149	20230613	164200	559838850	6470	6470	6470	6470	0
150	20230613	164100	559838850	6470	6470	6470	6470	0
151	20230613	164000	559838850	6470	6470	6470	6470	0
152	20230613	163900	559838850	6470	6470	6470	6470	2600
153	20230613	163800	559838850	6470	6470	6470	6470	0
154	20230613	163700	559838850	6470	6470	6470	6470	0
155	20230613	163600	559838850	6470	6470	6470	6470	0
156	20230613	163500	559838850	6470	6470	6470	6470	0
157	20230613	163400	559838850	6470	6470	6470	6470	0
158	20230613	163300	559838850	6470	6470	6470	6470	0
159	20230613	163200	559838850	6470	6470	6470	6470	0
160	20230613	163100	559838850	6470	6470	6470	6470	0
161	20230613	163000	559838850	6470	6470	6470	6470	0
162	20230613	162900	559838850	6470	6470	6470	6470	0
163	20230613	162800	559838850	6470	6470	6470	6470	0
164	20230613	162700	559838850	6470	6470	6470	6470	0
165	20230613	162600	559838850	6470	6470	6470	6470	0
166	20230613	162500	559838850	6470	6470	6470	6470	0
167	20230613	162400	559838850	6470	6470	6470	6470	0
168	20230613	162300	559838850	6470	6470	6470	6470	0
169	20230613	162200	559838850	6470	6470	6470	6470	0
170	20230613	162100	559838850	6470	6470	6470	6470	0
171	20230613	162000	559838850	6470	6470	6470	6470	0
172	20230613	161900	559838850	6470	6470	6470	6470	0
173	20230613	161800	559838850	6470	6470	6470	6470	0
174	20230613	161700	559838850	6470	6470	6470	6470	0
175	20230613	161600	559838850	6470	6470	6470	6470	0
176	20230613	161500	559838850	6470	6470	6470	6470	0
177	20230613	161400	559838850	6470	6470	6470	6470	0
178	20230613	161300	559838850	6470	6470	6470	6470	0
179	20230613	161200	559838850	6470	6470	6470	6470	0
180	20230613	161100	559838850	6470	6470	6470	6470	0
181	20230613	161000	559838850	6470	6470	6470	6470	0
182	20230613	160900	559838850	6470	6470	6470	6470	2600
183	20230613	160800	559838850	6470	6470	6470	6470	0
184	20230613	160700	559838850	6470	6470	6470	6470	0
185	20230613	160600	559838850	6470	6470	6470	6470	0
186	20230613	160500	559838850	6470	6470	6470	6470	0
187	20230613	160400	559838850	6470	6470	6470	6470	0
188	20230613	160300	559838850	6470	6470	6470	6470	0
189	20230613	160200	559838850	6470	6470	6470	6470	0
190	20230613	160100	559838850	6470	6470	6470	6470	0
191	20230613	160000	559838850	6470	6470	6470	6470	0
192	20230613	155900	559838850	6470	6470	6470	6470	0
193	20230613	155800	559838850	6470	6470	6470	6470	0
194	20230613	155700	559838850	6470	6470	6470	6470	0
195	20230613	155600	559838850	6470	6470	6470	6470	0
196	20230613	155500	559838850	6470	6470	6470	6470	0
197	20230613	155400	559838850	6470	6470	6470	6470	0
198	20230613	155300	559838850	6470	6470	6470	6470	0
199	20230613	155200	559838850	6470	6470	6470	6470	0
200	20230613	155100	559838850	6470	6470	6470	6470	0
201	20230613	155000	559838850	6470	6470	6470	6470	0
202	20230613	154900	559838850	6470	6470	6470	6470	0
203	20230613	154800	559838850	6470	6470	6470	6470	0
204	20230613	154700	559838850	6470	6470	6470	6470	0
205	20230613	154600	559838850	6470	6470	6470	6470	0
206	20230613	154500	559838850	6470	6470	6470	6470	0
207	20230613	154400	559838850	6470	6470	6470	6470	0
208	20230613	154300	559838850	6470	6470	6470	6470	0
209	20230613	154200	559838850	6470	6470	6470	6470	0
210	20230613	154100	559838850	6470	6470	6470	6470	0
211	20230613	154000	559838850	6470	6470	6470	6470	0
212	20230613	153900	559838850	6470	6470	6470	6470	2600
213	20230613	153800	559838850	6470	6470	6470	6470	0
214	20230613	153700	559838850	6470	6470	6470	6470	0
215	20230613	153600	559838850	6470	6470	6470	6470	0
216	20230613	153500	559838850	6470	6470	6470	6470	0
217	20230613	153400	559838850	6470	6470	6470	6470	0
218	20230613	153300	559838850	6470	6470	6470	6470	0
219	20230613	153200	559838850	6470	6470	6470	6470	0
220	20230613	153100	559838850	6470	6470	6470	6470	0
221	20230613	153000	559838850	6470	6470	6470	6470	2600
222	20230613	152900	543016850	6500	6500	6500	6500	0
223	20230613	152800	543016850	6500	6500	6500	6500	0
224	20230613	152700	543016850	6500	6500	6500	6500	0
225	20230613	152600	543016850	6500	6500	6500	6500	0
226	20230613	152500	543016850	6500	6500	6500	6500	0
227	20230613	152400	543016850	6500	6500	6500	6500	0
228	20230613	152300	543016850	6500	6500	6500	6500	0
229	20230613	152200	543016850	6500	6500	6500	6500	0
230	20230613	152100	543016850	6500	6500	6500	6500	0
231	20230613	152000	543016850	6500	6500	6500	6500	0
232	20230613	151900	543016850	6500	6500	6500	6500	379
233	20230613	151800	540553350	6520	6520	6520	6520	93
234	20230613	151700	539946990	6530	6520	6530	6520	458
235	20230613	151600	536960320	6500	6500	6500	6500	0
236	20230613	151500	536960320	6500	6500	6500	6500	0
237	20230613	151400	536960320	6500	6500	6500	6500	490
238	20230613	151300	533775320	6490	6490	6490	6490	10
239	20230613	151200	533710420	6490	6500	6510	6490	687
240	20230613	151100	529250870	6520	6520	6520	6520	0
241	20230613	151000	529250870	6520	6520	6520	6520	500
242	20230613	150900	525990870	6510	6510	6510	6510	0
243	20230613	150800	525990870	6510	6510	6510	6510	0
244	20230613	150700	525990870	6510	6510	6510	6510	139
245	20230613	150600	525085980	6520	6530	6530	6520	515
246	20230613	150500	521728010	6530	6530	6530	6530	0
247	20230613	150400	521728010	6530	6530	6530	6530	0
248	20230613	150300	521728010	6530	6540	6540	6530	306
249	20230613	150200	519727970	6540	6540	6540	6540	314
250	20230613	150100	517674410	6530	6520	6530	6520	366
251	20230613	150000	515284450	6530	6490	6530	6490	2670
252	20230613	145900	497913980	6490	6490	6490	6490	0
253	20230613	145800	497913980	6490	6490	6490	6490	0
254	20230613	145700	497913980	6490	6490	6490	6490	0
255	20230613	145600	497913980	6490	6490	6490	6490	0
256	20230613	145500	497913980	6490	6490	6490	6490	0
257	20230613	145400	497913980	6490	6490	6490	6490	6
258	20230613	145300	497875040	6490	6490	6490	6490	500
259	20230613	145200	494630040	6470	6460	6470	6460	192
260	20230613	145100	493388040	6460	6460	6460	6460	0
261	20230613	145000	493388040	6460	6460	6460	6460	1
262	20230613	144900	493381580	6450	6450	6450	6450	0
263	20230613	144800	493381580	6450	6460	6460	6450	310
264	20230613	144700	491381560	6460	6460	6460	6460	0
265	20230613	144600	491381560	6460	6460	6460	6460	0
266	20230613	144500	491381560	6460	6460	6460	6460	0
267	20230613	144400	491381560	6460	6460	6460	6460	0
268	20230613	144300	491381560	6460	6460	6460	6460	1
269	20230613	144200	491375100	6470	6470	6470	6470	0
270	20230613	144100	491375100	6470	6470	6470	6470	0
271	20230613	144000	491375100	6470	6470	6470	6470	0
272	20230613	143900	491375100	6470	6470	6470	6470	6
273	20230613	143800	491336280	6470	6470	6470	6470	0
274	20230613	143700	491336280	6470	6470	6470	6470	0
275	20230613	143600	491336280	6470	6470	6470	6470	0
276	20230613	143500	491336280	6470	6470	6470	6470	5
277	20230613	143400	491303930	6470	6470	6470	6470	0
278	20230613	143300	491303930	6470	6470	6470	6470	0
279	20230613	143200	491303930	6470	6470	6470	6470	0
280	20230613	143100	491303930	6470	6470	6470	6470	0
281	20230613	143000	491303930	6470	6470	6470	6470	5
282	20230613	142900	491271580	6470	6470	6470	6470	0
283	20230613	142800	491271580	6470	6470	6470	6470	0
284	20230613	142700	491271580	6470	6470	6470	6470	0
285	20230613	142600	491271580	6470	6470	6470	6470	0
286	20230613	142500	491271580	6470	6470	6470	6470	0
287	20230613	142400	491271580	6470	6470	6470	6470	1
288	20230613	142300	491265110	6460	6460	6460	6460	2
289	20230613	142200	491252190	6490	6490	6490	6490	25
290	20230613	142100	491089940	6460	6460	6460	6460	30
291	20230613	142000	490896140	6500	6500	6500	6500	0
292	20230613	141900	490896140	6500	6500	6500	6500	0
293	20230613	141800	490896140	6500	6490	6500	6490	16
294	20230613	141700	490792200	6500	6500	6500	6500	0
295	20230613	141600	490792200	6500	6500	6500	6500	0
296	20230613	141500	490792200	6500	6500	6500	6500	0
297	20230613	141400	490792200	6500	6460	6500	6450	124
298	20230613	141300	489987350	6500	6500	6500	6500	0
299	20230613	141200	489987350	6500	6500	6500	6500	0
300	20230613	141100	489987350	6500	6500	6500	6500	0
301	20230613	141000	489987350	6500	6500	6500	6500	6
302	20230613	140900	489948350	6500	6500	6500	6500	0
303	20230613	140800	489948350	6500	6500	6500	6500	0
304	20230613	140700	489948350	6500	6500	6500	6500	6
305	20230613	140600	489909350	6500	6470	6500	6470	516
306	20230613	140500	486555610	6460	6460	6460	6460	0
307	20230613	140400	486555610	6460	6460	6460	6460	0
308	20230613	140300	486555610	6460	6460	6460	6460	595
309	20230613	140200	482711910	6450	6450	6450	6450	708
310	20230613	140100	478145310	6420	6470	6470	6410	9591
311	20230613	140000	416511570	6490	6490	6490	6490	0
312	20230613	135900	416511570	6490	6490	6490	6490	0
313	20230613	135800	416511570	6490	6490	6490	6490	0
314	20230613	135700	416511570	6490	6490	6490	6490	0
315	20230613	135600	416511570	6490	6460	6490	6460	732
316	20230613	135500	411769320	6440	6510	6510	6440	7605
317	20230613	135400	362733510	6500	6500	6550	6500	888
318	20230613	135300	356957830	6500	6510	6510	6500	319
319	20230613	135200	354881150	6510	6510	6510	6510	0
320	20230613	135100	354881150	6510	6510	6510	6510	203
321	20230613	135000	353559620	6520	6520	6520	6440	4911
322	20230613	134900	321813790	6480	6480	6480	6480	644
323	20230613	134800	317640670	6480	6520	6520	6480	4666
324	20230613	134700	287363250	6510	6510	6510	6510	0
325	20230613	134600	287363250	6510	6510	6510	6510	0
326	20230613	134500	287363250	6510	6510	6510	6510	0
327	20230613	134400	287363250	6510	6530	6530	6510	1500
328	20230613	134300	277588300	6570	6570	6570	6570	0
329	20230613	134200	277588300	6570	6570	6570	6570	18
330	20230613	134100	277470040	6530	6530	6530	6530	0
331	20230613	134000	277470040	6530	6530	6530	6530	0
332	20230613	133900	277470040	6530	6530	6530	6530	1
333	20230613	133800	277463510	6530	6530	6530	6530	0
334	20230613	133700	277463510	6530	6530	6530	6530	0
335	20230613	133600	277463510	6530	6530	6530	6530	0
336	20230613	133500	277463510	6530	6530	6530	6530	0
337	20230613	133400	277463510	6530	6530	6530	6530	3
338	20230613	133300	277443920	6530	6560	6560	6530	785
339	20230613	133200	272304540	6580	6580	6580	6580	25
340	20230613	133100	272140040	6580	6580	6580	6580	0
341	20230613	133000	272140040	6580	6580	6580	6580	18
342	20230613	132900	272021600	6580	6580	6580	6580	0
343	20230613	132800	272021600	6580	6580	6580	6580	0
344	20230613	132700	272021600	6580	6580	6580	6580	0
345	20230613	132600	272021600	6580	6580	6580	6580	0
346	20230613	132500	272021600	6580	6580	6580	6580	0
347	20230613	132400	272021600	6580	6580	6580	6580	0
348	20230613	132300	272021600	6580	6580	6580	6580	0
349	20230613	132200	272021600	6580	6580	6580	6580	0
350	20230613	132100	272021600	6580	6580	6580	6580	0
351	20230613	132000	272021600	6580	6580	6580	6580	0
352	20230613	131900	272021600	6580	6580	6580	6580	0
353	20230613	131800	272021600	6580	6580	6580	6580	18
354	20230613	131700	271903160	6560	6560	6560	6560	0
355	20230613	131600	271903160	6560	6560	6560	6560	0
356	20230613	131500	271903160	6560	6560	6560	6560	0
357	20230613	131400	271903160	6560	6560	6560	6560	0
358	20230613	131300	271903160	6560	6560	6560	6560	1
359	20230613	131200	271896600	6570	6570	6570	6570	0
360	20230613	131100	271896600	6570	6570	6570	6570	0
361	20230613	131000	271896600	6570	6570	6570	6570	1
362	20230613	130900	271890030	6570	6570	6570	6570	0
363	20230613	130800	271890030	6570	6570	6570	6570	1
364	20230613	130700	271883460	6590	6580	6590	6580	26
365	20230613	130600	271712130	6590	6590	6590	6590	18
366	20230613	130500	271593510	6560	6560	6560	6560	0
367	20230613	130400	271593510	6560	6560	6560	6560	0
368	20230613	130300	271593510	6560	6560	6560	6560	0
369	20230613	130200	271593510	6560	6550	6560	6550	602
370	20230613	130100	267649560	6550	6550	6550	6550	0
371	20230613	130000	267649560	6550	6550	6550	6550	0
372	20230613	125900	267649560	6550	6550	6550	6550	0
373	20230613	125800	267649560	6550	6550	6550	6550	0
374	20230613	125700	267649560	6550	6550	6550	6550	1
375	20230613	125600	267643010	6550	6550	6550	6550	0
376	20230613	125500	267643010	6550	6550	6550	6550	0
377	20230613	125400	267643010	6550	6550	6550	6550	18
378	20230613	125300	267525110	6530	6530	6530	6530	0
379	20230613	125200	267525110	6530	6530	6530	6530	114
380	20230613	125100	266780690	6550	6550	6550	6550	0
381	20230613	125000	266780690	6550	6550	6550	6550	0
382	20230613	124900	266780690	6550	6550	6550	6550	1
383	20230613	124800	266774140	6550	6550	6550	6550	0
384	20230613	124700	266774140	6550	6550	6550	6550	83
385	20230613	124600	266230490	6560	6560	6560	6560	0
386	20230613	124500	266230490	6560	6560	6560	6560	107
387	20230613	124400	265528570	6610	6610	6610	6610	0
388	20230613	124300	265528570	6610	6610	6610	6610	0
389	20230613	124200	265528570	6610	6590	6610	6590	18
390	20230613	124100	265409680	6610	6580	6610	6580	72
391	20230613	124000	264934600	6560	6560	6560	6560	0
392	20230613	123900	264934600	6560	6560	6560	6560	0
393	20230613	123800	264934600	6560	6560	6560	6560	0
394	20230613	123700	264934600	6560	6560	6560	6560	30
395	20230613	123600	264737800	6560	6560	6560	6560	152
396	20230613	123500	263740680	6560	6560	6560	6560	20
397	20230613	123400	263609480	6560	6560	6560	6560	0
398	20230613	123300	263609480	6560	6560	6560	6560	0
399	20230613	123200	263609480	6560	6560	6560	6560	0
400	20230613	123100	263609480	6560	6560	6560	6560	0
401	20230613	123000	263609480	6560	6560	6560	6560	19
402	20230613	122900	263484840	6560	6560	6560	6560	0
403	20230613	122800	263484840	6560	6560	6560	6560	0
404	20230613	122700	263484840	6560	6560	6560	6560	0
405	20230613	122600	263484840	6560	6560	6560	6560	5
406	20230613	122500	263452040	6560	6560	6560	6560	10
407	20230613	122400	263386440	6560	6560	6560	6560	2
408	20230613	122300	263373320	6560	6560	6560	6560	0
409	20230613	122200	263373320	6560	6560	6560	6560	0
410	20230613	122100	263373320	6560	6560	6560	6560	0
411	20230613	122000	263373320	6560	6560	6560	6560	0
412	20230613	121900	263373320	6560	6560	6560	6560	0
413	20230613	121800	263373320	6560	6560	6560	6560	27
414	20230613	121700	263196200	6560	6560	6560	6560	0
415	20230613	121600	263196200	6560	6540	6560	6540	100
416	20230613	121500	262540760	6550	6550	6550	6550	0
417	20230613	121400	262540760	6550	6550	6550	6550	0
418	20230613	121300	262540760	6550	6550	6550	6550	0
419	20230613	121200	262540760	6550	6550	6550	6550	0
420	20230613	121100	262540760	6550	6550	6550	6550	0
421	20230613	121000	262540760	6550	6550	6550	6550	0
422	20230613	120900	262540760	6550	6550	6550	6550	0
423	20230613	120800	262540760	6550	6550	6550	6550	0
424	20230613	120700	262540760	6550	6550	6550	6550	0
425	20230613	120600	262540760	6550	6550	6550	6550	0
426	20230613	120500	262540760	6550	6550	6550	6550	309
427	20230613	120400	260516810	6550	6550	6550	6550	0
428	20230613	120300	260516810	6550	6550	6550	6550	0
429	20230613	120200	260516810	6550	6550	6550	6550	1
430	20230613	120100	260510260	6550	6550	6550	6550	0
431	20230613	120000	260510260	6550	6550	6550	6550	0
432	20230613	115900	260510260	6550	6560	6560	6550	8
433	20230613	115800	260457820	6530	6530	6530	6530	0
434	20230613	115700	260457820	6530	6530	6530	6530	0
435	20230613	115600	260457820	6530	6550	6550	6530	459
436	20230613	115500	257451510	6550	6550	6550	6550	353
437	20230613	115400	255139360	6550	6520	6550	6520	25
438	20230613	115300	254975940	6510	6510	6510	6510	158
439	20230613	115200	253947360	6520	6520	6520	6520	0
440	20230613	115100	253947360	6520	6520	6520	6520	317
441	20230613	115000	251880520	6520	6520	6520	6520	0
442	20230613	114900	251880520	6520	6520	6520	6520	0
443	20230613	114800	251880520	6520	6520	6520	6520	150
444	20230613	114700	250902520	6520	6520	6520	6520	0
445	20230613	114600	250902520	6520	6550	6550	6520	2
446	20230613	114500	250889450	6550	6550	6550	6550	0
447	20230613	114400	250889450	6550	6550	6550	6550	0
448	20230613	114300	250889450	6550	6550	6550	6550	0
449	20230613	114200	250889450	6550	6550	6550	6550	13
450	20230613	114100	250804300	6520	6520	6520	6520	0
451	20230613	114000	250804300	6520	6520	6520	6520	1
452	20230613	113900	250797780	6520	6520	6520	6520	60
453	20230613	113800	250406580	6550	6550	6550	6550	1
454	20230613	113700	250400030	6550	6550	6550	6550	4
455	20230613	113600	250373830	6550	6550	6550	6550	0
456	20230613	113500	250373830	6550	6550	6550	6550	1
457	20230613	113400	250367280	6550	6550	6550	6550	0
458	20230613	113300	250367280	6550	6550	6550	6550	14
459	20230613	113200	250275580	6550	6550	6550	6550	0
460	20230613	113100	250275580	6550	6550	6550	6550	0
461	20230613	113000	250275580	6550	6550	6550	6550	0
462	20230613	112900	250275580	6550	6550	6550	6550	25
463	20230613	112800	250111830	6550	6550	6550	6550	0
464	20230613	112700	250111830	6550	6550	6550	6550	4
465	20230613	112600	250085630	6550	6550	6550	6550	0
466	20230613	112500	250085630	6550	6550	6550	6550	0
467	20230613	112400	250085630	6550	6550	6550	6550	24
468	20230613	112300	249928430	6550	6550	6550	6550	0
469	20230613	112200	249928430	6550	6550	6550	6550	0
470	20230613	112100	249928430	6550	6550	6550	6550	0
471	20230613	112000	249928430	6550	6550	6550	6550	0
472	20230613	111900	249928430	6550	6550	6550	6550	0
473	20230613	111800	249928430	6550	6550	6550	6550	0
474	20230613	111700	249928430	6550	6550	6550	6550	0
475	20230613	111600	249928430	6550	6550	6550	6550	0
476	20230613	111500	249928430	6550	6520	6550	6520	24
477	20230613	111400	249771260	6520	6520	6520	6520	0
478	20230613	111300	249771260	6520	6520	6520	6520	0
479	20230613	111200	249771260	6520	6520	6520	6520	350
480	20230613	111100	247489260	6530	6530	6530	6530	0
481	20230613	111000	247489260	6530	6530	6530	6530	208
482	20230613	110900	246131020	6530	6540	6540	6530	792
483	20230613	110800	240955810	6550	6550	6550	6550	70
484	20230613	110700	240497310	6550	6550	6550	6550	106
485	20230613	110600	239803010	6550	6550	6550	6550	656
486	20230613	110500	235506210	6550	6580	6580	6550	1844
487	20230613	110400	223390080	6580	6580	6580	6580	0
488	20230613	110300	223390080	6580	6580	6580	6580	276
489	20230613	110200	221574000	6570	6570	6570	6570	4
490	20230613	110100	221547720	6580	6580	6580	6580	0
491	20230613	110000	221547720	6580	6580	6580	6580	100
492	20230613	105900	220889720	6600	6600	6600	6600	11
493	20230613	105800	220817120	6570	6570	6570	6570	12
494	20230613	105700	220738280	6570	6550	6570	6550	23
495	20230613	105600	220587320	6550	6570	6570	6550	308
496	20230613	105500	218569900	6570	6570	6570	6570	11
497	20230613	105400	218497630	6570	6570	6570	6570	0
498	20230613	105300	218497630	6570	6570	6570	6570	5
499	20230613	105200	218464780	6560	6560	6560	6560	300
500	20230613	105100	216496780	6570	6560	6570	6560	200
501	20230613	105000	215183780	6550	6550	6550	6550	0
502	20230613	104900	215183780	6550	6550	6550	6550	0
503	20230613	104800	215183780	6550	6550	6550	6550	14
504	20230613	104700	215092080	6540	6540	6540	6540	7
505	20230613	104600	215046300	6550	6540	6550	6540	24
506	20230613	104500	214889300	6540	6540	6540	6540	0
507	20230613	104400	214889300	6540	6540	6540	6540	147
508	20230613	104300	213927920	6540	6540	6540	6540	0
509	20230613	104200	213927920	6540	6540	6540	6540	0
510	20230613	104100	213927920	6540	6550	6550	6540	35
511	20230613	104000	213698770	6560	6560	6560	6560	0
512	20230613	103900	213698770	6560	6560	6560	6560	14
513	20230613	103800	213606930	6550	6550	6550	6550	124
514	20230613	103700	212794730	6560	6560	6560	6560	0
515	20230613	103600	212794730	6560	6560	6560	6560	0
516	20230613	103500	212794730	6560	6560	6560	6560	75
517	20230613	103400	212302730	6560	6560	6560	6560	0
518	20230613	103300	212302730	6560	6560	6560	6560	0
519	20230613	103200	212302730	6560	6560	6560	6560	1
520	20230613	103100	212296170	6560	6560	6560	6560	0
521	20230613	103000	212296170	6560	6560	6560	6560	14
522	20230613	102900	212204330	6560	6560	6560	6560	8
523	20230613	102800	212151850	6570	6570	6570	6570	1
524	20230613	102700	212145280	6570	6570	6570	6570	1
525	20230613	102600	212138710	6550	6560	6560	6550	46
526	20230613	102500	211837370	6560	6560	6560	6560	15
527	20230613	102400	211738970	6560	6570	6570	6560	20
528	20230613	102300	211607720	6570	6570	6570	6570	2
529	20230613	102200	211594580	6570	6570	6570	6570	0
530	20230613	102100	211594580	6570	6570	6570	6570	5
531	20230613	102000	211561730	6570	6570	6570	6570	0
532	20230613	101900	211561730	6570	6570	6570	6570	21
533	20230613	101800	211423760	6590	6590	6590	6590	0
534	20230613	101700	211423760	6590	6590	6590	6590	12
535	20230613	101600	211344680	6590	6590	6590	6590	29
536	20230613	101500	211153570	6570	6570	6570	6570	0
537	20230613	101400	211153570	6570	6570	6570	6570	2
538	20230613	101300	211140430	6560	6560	6560	6560	0
539	20230613	101200	211140430	6560	6560	6560	6560	135
540	20230613	101100	210254830	6550	6560	6560	6550	1243
541	20230613	101000	202105750	6560	6560	6560	6560	200
542	20230613	100900	200793750	6560	6550	6560	6550	1530
543	20230613	100800	190760510	6560	6570	6570	6560	1532
544	20230613	100700	180708750	6600	6600	6600	6600	0
545	20230613	100600	180708750	6600	6600	6600	6600	3
546	20230613	100500	180688950	6600	6600	6610	6580	748
547	20230613	100400	175753240	6600	6630	6630	6600	707
548	20230613	100300	171075520	6630	6630	6630	6630	0
549	20230613	100200	171075520	6630	6630	6630	6630	24
550	20230613	100100	170916400	6630	6630	6630	6630	0
551	20230613	100000	170916400	6630	6630	6630	6630	0
552	20230613	095900	170916400	6630	6630	6630	6630	1
553	20230613	095800	170909770	6630	6630	6630	6630	1
554	20230613	095700	170903140	6640	6640	6640	6640	0
555	20230613	095600	170903140	6640	6640	6640	6640	0
556	20230613	095500	170903140	6640	6670	6670	6640	29
557	20230613	095400	170710160	6630	6630	6630	6630	0
558	20230613	095300	170710160	6630	6640	6640	6630	808
559	20230613	095200	165348120	6640	6640	6640	6640	0
560	20230613	095100	165348120	6640	6640	6640	6640	25
561	20230613	095000	165182120	6630	6620	6630	6620	5
562	20230613	094900	165148990	6620	6600	6620	6590	692
563	20230613	094800	160580740	6600	6600	6600	6600	0
564	20230613	094700	160580740	6600	6600	6600	6600	0
565	20230613	094600	160580740	6600	6620	6620	6600	118
566	20230613	094500	159801420	6620	6620	6620	6620	1
567	20230613	094400	159794800	6630	6630	6630	6630	74
568	20230613	094300	159304180	6620	6620	6620	6620	15
569	20230613	094200	159204880	6620	6620	6620	6620	0
570	20230613	094100	159204880	6620	6640	6640	6620	282
571	20230613	094000	157332460	6650	6650	6650	6650	0
572	20230613	093900	157332460	6650	6650	6650	6650	559
573	20230613	093800	153615110	6650	6680	6680	6650	1174
574	20230613	093700	145788200	6700	6690	6720	6690	550
575	20230613	093600	142099270	6690	6700	6700	6690	598
576	20230613	093500	138095790	6750	6650	6750	6650	1670
577	20230613	093400	126903730	6660	6620	6690	6620	800
578	20230613	093300	121591620	6620	6610	6640	6610	576
579	20230613	093200	117775300	6600	6600	6600	6600	8
580	20230613	093100	117722500	6570	6570	6570	6570	0
581	20230613	093000	117722500	6570	6570	6570	6570	0
582	20230613	092900	117722500	6570	6570	6570	6570	0
583	20230613	092800	117722500	6570	6560	6600	6560	2039
584	20230613	092700	104306590	6560	6530	6560	6530	399
585	20230613	092600	101700310	6520	6530	6530	6520	411
586	20230613	092500	99018360	6560	6520	6560	6520	255
587	20230613	092400	97355640	6520	6540	6560	6520	972
588	20230613	092300	91008800	6540	6550	6560	6540	615
589	20230613	092200	86986490	6560	6580	6580	6450	5234
590	20230613	092100	53010380	6600	6630	6630	6570	1193
591	20230613	092000	45151140	6630	6630	6630	6630	24
592	20230613	091900	44992020	6670	6670	6670	6670	2
593	20230613	091800	44978680	6640	6630	6640	6630	54
594	20230613	091700	44620620	6640	6640	6640	6640	0
595	20230613	091600	44620620	6640	6650	6650	6640	113
596	20230613	091500	43870260	6650	6640	6650	6640	10
597	20230613	091400	43803850	6640	6640	6640	6640	28
598	20230613	091300	43617930	6650	6660	6660	6650	511
599	20230613	091200	40218910	6680	6680	6680	6680	278
600	20230613	091100	38361870	6680	6690	6700	6680	237
601	20230613	091000	36778380	6680	6660	6680	6650	38
602	20230613	090900	36524930	6650	6650	6650	6650	5
603	20230613	090800	36491680	6650	6650	6650	6650	7
604	20230613	090700	36445130	6650	6650	6650	6650	10
605	20230613	090600	36378630	6650	6660	6660	6650	643
606	20230613	090500	32101110	6670	6670	6670	6670	168
607	20230613	090400	30980550	6680	6670	6680	6670	37
608	20230613	090300	30733700	6700	6750	6830	6700	1794
609	20230613	090200	18672050	6810	6760	6810	6760	174
610	20230613	090100	17493960	6820	6890	6890	6820	1055
611	20230613	090000	10267970	6870	6880	6890	6850	1493