KissMeData/150900/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	203500	154019210	7930	7930	7930	7930	220
3	20230615	203400	154019210	7930	7930	7930	7930	0
4	20230615	203300	154019210	7930	7930	7930	7930	0
5	20230615	203200	154019210	7930	7930	7930	7930	0
6	20230615	203100	154019210	7930	7930	7930	7930	0
7	20230615	203000	154019210	7930	7930	7930	7930	0
8	20230615	202900	154019210	7930	7930	7930	7930	0
9	20230615	202800	154019210	7930	7930	7930	7930	0
10	20230615	202700	154019210	7930	7930	7930	7930	0
11	20230615	202600	154019210	7930	7930	7930	7930	0
12	20230615	202500	154019210	7930	7930	7930	7930	0
13	20230615	202400	154019210	7930	7930	7930	7930	0
14	20230615	202300	154019210	7930	7930	7930	7930	0
15	20230615	202200	154019210	7930	7930	7930	7930	0
16	20230615	202100	154019210	7930	7930	7930	7930	0
17	20230615	202000	154019210	7930	7930	7930	7930	0
18	20230615	201900	154019210	7930	7930	7930	7930	0
19	20230615	201800	154019210	7930	7930	7930	7930	0
20	20230615	201700	154019210	7930	7930	7930	7930	0
21	20230615	201600	154019210	7930	7930	7930	7930	0
22	20230615	201500	154019210	7930	7930	7930	7930	0
23	20230615	201400	154019210	7930	7930	7930	7930	0
24	20230615	201300	154019210	7930	7930	7930	7930	0
25	20230615	201200	154019210	7930	7930	7930	7930	0
26	20230615	201100	154019210	7930	7930	7930	7930	0
27	20230615	201000	154019210	7930	7930	7930	7930	0
28	20230615	200900	154019210	7930	7930	7930	7930	0
29	20230615	200800	154019210	7930	7930	7930	7930	0
30	20230615	200700	154019210	7930	7930	7930	7930	0
31	20230615	200600	154019210	7930	7930	7930	7930	0
32	20230615	200500	154019210	7930	7930	7930	7930	220
33	20230615	200400	154019210	7930	7930	7930	7930	0
34	20230615	200300	154019210	7930	7930	7930	7930	0
35	20230615	200200	154019210	7930	7930	7930	7930	0
36	20230615	200100	154019210	7930	7930	7930	7930	0
37	20230615	200000	154019210	7930	7930	7930	7930	0
38	20230615	195900	154019210	7930	7930	7930	7930	0
39	20230615	195800	154019210	7930	7930	7930	7930	0
40	20230615	195700	154019210	7930	7930	7930	7930	0
41	20230615	195600	154019210	7930	7930	7930	7930	0
42	20230615	195500	154019210	7930	7930	7930	7930	0
43	20230615	195400	154019210	7930	7930	7930	7930	0
44	20230615	195300	154019210	7930	7930	7930	7930	0
45	20230615	195200	154019210	7930	7930	7930	7930	0
46	20230615	195100	154019210	7930	7930	7930	7930	0
47	20230615	195000	154019210	7930	7930	7930	7930	0
48	20230615	194900	154019210	7930	7930	7930	7930	0
49	20230615	194800	154019210	7930	7930	7930	7930	0
50	20230615	194700	154019210	7930	7930	7930	7930	0
51	20230615	194600	154019210	7930	7930	7930	7930	0
52	20230615	194500	154019210	7930	7930	7930	7930	0
53	20230615	194400	154019210	7930	7930	7930	7930	0
54	20230615	194300	154019210	7930	7930	7930	7930	0
55	20230615	194200	154019210	7930	7930	7930	7930	0
56	20230615	194100	154019210	7930	7930	7930	7930	0
57	20230615	194000	154019210	7930	7930	7930	7930	0
58	20230615	193900	154019210	7930	7930	7930	7930	0
59	20230615	193800	154019210	7930	7930	7930	7930	0
60	20230615	193700	154019210	7930	7930	7930	7930	0
61	20230615	193600	154019210	7930	7930	7930	7930	0
62	20230615	193500	154019210	7930	7930	7930	7930	220
63	20230615	193400	154019210	7930	7930	7930	7930	0
64	20230615	193300	154019210	7930	7930	7930	7930	0
65	20230615	193200	154019210	7930	7930	7930	7930	0
66	20230615	193100	154019210	7930	7930	7930	7930	0
67	20230615	193000	154019210	7930	7930	7930	7930	0
68	20230615	192900	154019210	7930	7930	7930	7930	0
69	20230615	192800	154019210	7930	7930	7930	7930	0
70	20230615	192700	154019210	7930	7930	7930	7930	0
71	20230615	192600	154019210	7930	7930	7930	7930	0
72	20230615	192500	154019210	7930	7930	7930	7930	0
73	20230615	192400	154019210	7930	7930	7930	7930	0
74	20230615	192300	154019210	7930	7930	7930	7930	0
75	20230615	192200	154019210	7930	7930	7930	7930	0
76	20230615	192100	154019210	7930	7930	7930	7930	0
77	20230615	192000	154019210	7930	7930	7930	7930	0
78	20230615	191900	154019210	7930	7930	7930	7930	0
79	20230615	191800	154019210	7930	7930	7930	7930	0
80	20230615	191700	154019210	7930	7930	7930	7930	0
81	20230615	191600	154019210	7930	7930	7930	7930	0
82	20230615	191500	154019210	7930	7930	7930	7930	0
83	20230615	191400	154019210	7930	7930	7930	7930	0
84	20230615	191300	154019210	7930	7930	7930	7930	0
85	20230615	191200	154019210	7930	7930	7930	7930	0
86	20230615	191100	154019210	7930	7930	7930	7930	0
87	20230615	191000	154019210	7930	7930	7930	7930	0
88	20230615	190900	154019210	7930	7930	7930	7930	0
89	20230615	190800	154019210	7930	7930	7930	7930	0
90	20230615	190700	154019210	7930	7930	7930	7930	0
91	20230615	190600	154019210	7930	7930	7930	7930	0
92	20230615	190500	154019210	7930	7930	7930	7930	220
93	20230615	190400	154019210	7930	7930	7930	7930	0
94	20230615	190300	154019210	7930	7930	7930	7930	0
95	20230615	190200	154019210	7930	7930	7930	7930	0
96	20230615	190100	154019210	7930	7930	7930	7930	0
97	20230615	190000	154019210	7930	7930	7930	7930	0
98	20230615	185900	154019210	7930	7930	7930	7930	0
99	20230615	185800	154019210	7930	7930	7930	7930	0
100	20230615	185700	154019210	7930	7930	7930	7930	0
101	20230615	185600	154019210	7930	7930	7930	7930	0
102	20230615	185500	154019210	7930	7930	7930	7930	0
103	20230615	185400	154019210	7930	7930	7930	7930	0
104	20230615	185300	154019210	7930	7930	7930	7930	0
105	20230615	185200	154019210	7930	7930	7930	7930	0
106	20230615	185100	154019210	7930	7930	7930	7930	0
107	20230615	185000	154019210	7930	7930	7930	7930	0
108	20230615	184900	154019210	7930	7930	7930	7930	0
109	20230615	184800	154019210	7930	7930	7930	7930	0
110	20230615	184700	154019210	7930	7930	7930	7930	0
111	20230615	184600	154019210	7930	7930	7930	7930	0
112	20230615	184500	154019210	7930	7930	7930	7930	0
113	20230615	184400	154019210	7930	7930	7930	7930	0
114	20230615	184300	154019210	7930	7930	7930	7930	0
115	20230615	184200	154019210	7930	7930	7930	7930	0
116	20230615	184100	154019210	7930	7930	7930	7930	0
117	20230615	184000	154019210	7930	7930	7930	7930	0
118	20230615	183900	154019210	7930	7930	7930	7930	0
119	20230615	183800	154019210	7930	7930	7930	7930	0
120	20230615	183700	154019210	7930	7930	7930	7930	0
121	20230615	183600	154019210	7930	7930	7930	7930	0
122	20230615	183500	154019210	7930	7930	7930	7930	220
123	20230615	183400	154019210	7930	7930	7930	7930	0
124	20230615	183300	154019210	7930	7930	7930	7930	0
125	20230615	183200	154019210	7930	7930	7930	7930	0
126	20230615	183100	154019210	7930	7930	7930	7930	0
127	20230615	183000	154019210	7930	7930	7930	7930	0
128	20230615	182900	154019210	7930	7930	7930	7930	0
129	20230615	182800	154019210	7930	7930	7930	7930	0
130	20230615	182700	154019210	7930	7930	7930	7930	0
131	20230615	182600	154019210	7930	7930	7930	7930	0
132	20230615	182500	154019210	7930	7930	7930	7930	0
133	20230615	182400	154019210	7930	7930	7930	7930	0
134	20230615	182300	154019210	7930	7930	7930	7930	0
135	20230615	182200	154019210	7930	7930	7930	7930	0
136	20230615	182100	154019210	7930	7930	7930	7930	0
137	20230615	182000	154019210	7930	7930	7930	7930	0
138	20230615	181900	154019210	7930	7930	7930	7930	0
139	20230615	181800	154019210	7930	7930	7930	7930	0
140	20230615	181700	154019210	7930	7930	7930	7930	0
141	20230615	181600	154019210	7930	7930	7930	7930	0
142	20230615	181500	154019210	7930	7930	7930	7930	0
143	20230615	181400	154019210	7930	7930	7930	7930	0
144	20230615	181300	154019210	7930	7930	7930	7930	0
145	20230615	181200	154019210	7930	7930	7930	7930	0
146	20230615	181100	154019210	7930	7930	7930	7930	0
147	20230615	181000	154019210	7930	7930	7930	7930	0
148	20230615	180900	154019210	7930	7930	7930	7930	0
149	20230615	180800	154019210	7930	7930	7930	7930	0
150	20230615	180700	154019210	7930	7930	7930	7930	0
151	20230615	180600	154019210	7930	7930	7930	7930	0
152	20230615	180500	154019210	7930	7930	7930	7930	220
153	20230615	180400	154019210	7930	7930	7930	7930	0
154	20230615	180300	154019210	7930	7930	7930	7930	0
155	20230615	180200	154019210	7930	7930	7930	7930	0
156	20230615	180100	154019210	7930	7930	7930	7930	0
157	20230615	180000	154019210	7930	7930	7930	7930	0
158	20230615	175900	154019210	7930	7930	7930	7930	0
159	20230615	175800	154019210	7930	7930	7930	7930	0
160	20230615	175700	154019210	7930	7930	7930	7930	0
161	20230615	175600	154019210	7930	7930	7930	7930	0
162	20230615	175500	154019210	7930	7930	7930	7930	0
163	20230615	175400	154019210	7930	7930	7930	7930	0
164	20230615	175300	154019210	7930	7930	7930	7930	0
165	20230615	175200	154019210	7930	7930	7930	7930	0
166	20230615	175100	154019210	7930	7930	7930	7930	0
167	20230615	175000	154019210	7930	7930	7930	7930	0
168	20230615	174900	154019210	7930	7930	7930	7930	0
169	20230615	174800	154019210	7930	7930	7930	7930	0
170	20230615	174700	154019210	7930	7930	7930	7930	0
171	20230615	174600	154019210	7930	7930	7930	7930	0
172	20230615	174500	154019210	7930	7930	7930	7930	0
173	20230615	174400	154019210	7930	7930	7930	7930	0
174	20230615	174300	154019210	7930	7930	7930	7930	0
175	20230615	174200	154019210	7930	7930	7930	7930	0
176	20230615	174100	154019210	7930	7930	7930	7930	0
177	20230615	174000	154019210	7930	7930	7930	7930	0
178	20230615	173900	154019210	7930	7930	7930	7930	0
179	20230615	173800	154019210	7930	7930	7930	7930	0
180	20230615	173700	154019210	7930	7930	7930	7930	0
181	20230615	173600	154019210	7930	7930	7930	7930	0
182	20230615	173500	154019210	7930	7930	7930	7930	220
183	20230615	173400	154019210	7930	7930	7930	7930	0
184	20230615	173300	154019210	7930	7930	7930	7930	0
185	20230615	173200	154019210	7930	7930	7930	7930	0
186	20230615	173100	154019210	7930	7930	7930	7930	0
187	20230615	173000	154019210	7930	7930	7930	7930	0
188	20230615	172900	154019210	7930	7930	7930	7930	0
189	20230615	172800	154019210	7930	7930	7930	7930	0
190	20230615	172700	154019210	7930	7930	7930	7930	0
191	20230615	172600	154019210	7930	7930	7930	7930	0
192	20230615	172500	154019210	7930	7930	7930	7930	0
193	20230615	172400	154019210	7930	7930	7930	7930	0
194	20230615	172300	154019210	7930	7930	7930	7930	0
195	20230615	172200	154019210	7930	7930	7930	7930	0
196	20230615	172100	154019210	7930	7930	7930	7930	0
197	20230615	172000	154019210	7930	7930	7930	7930	0
198	20230615	171900	154019210	7930	7930	7930	7930	0
199	20230615	171800	154019210	7930	7930	7930	7930	0
200	20230615	171700	154019210	7930	7930	7930	7930	0
201	20230615	171600	154019210	7930	7930	7930	7930	0
202	20230615	171500	154019210	7930	7930	7930	7930	0
203	20230615	171400	154019210	7930	7930	7930	7930	0
204	20230615	171300	154019210	7930	7930	7930	7930	0
205	20230615	171200	154019210	7930	7930	7930	7930	0
206	20230615	171100	154019210	7930	7930	7930	7930	0
207	20230615	171000	154019210	7930	7930	7930	7930	0
208	20230615	170900	154019210	7930	7930	7930	7930	0
209	20230615	170800	154019210	7930	7930	7930	7930	0
210	20230615	170700	154019210	7930	7930	7930	7930	0
211	20230615	170600	154019210	7930	7930	7930	7930	0
212	20230615	170500	154019210	7930	7930	7930	7930	220
213	20230615	170400	154019210	7930	7930	7930	7930	0
214	20230615	170300	154019210	7930	7930	7930	7930	0
215	20230615	170200	154019210	7930	7930	7930	7930	0
216	20230615	170100	154019210	7930	7930	7930	7930	0
217	20230615	170000	154019210	7930	7930	7930	7930	0
218	20230615	165900	154019210	7930	7930	7930	7930	0
219	20230615	165800	154019210	7930	7930	7930	7930	0
220	20230615	165700	154019210	7930	7930	7930	7930	0
221	20230615	165600	154019210	7930	7930	7930	7930	0
222	20230615	165500	154019210	7930	7930	7930	7930	0
223	20230615	165400	154019210	7930	7930	7930	7930	0
224	20230615	165300	154019210	7930	7930	7930	7930	0
225	20230615	165200	154019210	7930	7930	7930	7930	0
226	20230615	165100	154019210	7930	7930	7930	7930	0
227	20230615	165000	154019210	7930	7930	7930	7930	0
228	20230615	164900	154019210	7930	7930	7930	7930	0
229	20230615	164800	154019210	7930	7930	7930	7930	0
230	20230615	164700	154019210	7930	7930	7930	7930	0
231	20230615	164600	154019210	7930	7930	7930	7930	0
232	20230615	164500	154019210	7930	7930	7930	7930	0
233	20230615	164400	154019210	7930	7930	7930	7930	0
234	20230615	164300	154019210	7930	7930	7930	7930	0
235	20230615	164200	154019210	7930	7930	7930	7930	0
236	20230615	164100	154019210	7930	7930	7930	7930	0
237	20230615	164000	154019210	7930	7930	7930	7930	0
238	20230615	163900	154019210	7930	7930	7930	7930	0
239	20230615	163800	154019210	7930	7930	7930	7930	0
240	20230615	163700	154019210	7930	7930	7930	7930	0
241	20230615	163600	154019210	7930	7930	7930	7930	0
242	20230615	163500	154019210	7930	7930	7930	7930	220
243	20230615	163400	154019210	7930	7930	7930	7930	0
244	20230615	163300	154019210	7930	7930	7930	7930	0
245	20230615	163200	154019210	7930	7930	7930	7930	0
246	20230615	163100	154019210	7930	7930	7930	7930	0
247	20230615	163000	154019210	7930	7930	7930	7930	0
248	20230615	162900	154019210	7930	7930	7930	7930	0
249	20230615	162800	154019210	7930	7930	7930	7930	0
250	20230615	162700	154019210	7930	7930	7930	7930	0
251	20230615	162600	154019210	7930	7930	7930	7930	0
252	20230615	162500	154019210	7930	7930	7930	7930	0
253	20230615	162400	154019210	7930	7930	7930	7930	0
254	20230615	162300	154019210	7930	7930	7930	7930	0
255	20230615	162200	154019210	7930	7930	7930	7930	0
256	20230615	162100	154019210	7930	7930	7930	7930	0
257	20230615	162000	154019210	7930	7930	7930	7930	0
258	20230615	161900	154019210	7930	7930	7930	7930	0
259	20230615	161800	154019210	7930	7930	7930	7930	0
260	20230615	161700	154019210	7930	7930	7930	7930	0
261	20230615	161600	154019210	7930	7930	7930	7930	0
262	20230615	161500	154019210	7930	7930	7930	7930	0
263	20230615	161400	154019210	7930	7930	7930	7930	0
264	20230615	161300	154019210	7930	7930	7930	7930	0
265	20230615	161200	154019210	7930	7930	7930	7930	0
266	20230615	161100	154019210	7930	7930	7930	7930	0
267	20230615	161000	154019210	7930	7930	7930	7930	0
268	20230615	160900	154019210	7930	7930	7930	7930	0
269	20230615	160800	154019210	7930	7930	7930	7930	0
270	20230615	160700	154019210	7930	7930	7930	7930	0
271	20230615	160600	154019210	7930	7930	7930	7930	0
272	20230615	160500	154019210	7930	7930	7930	7930	220
273	20230615	160400	154019210	7930	7930	7930	7930	0
274	20230615	160300	154019210	7930	7930	7930	7930	0
275	20230615	160200	154019210	7930	7930	7930	7930	0
276	20230615	160100	154019210	7930	7930	7930	7930	0
277	20230615	160000	154019210	7930	7930	7930	7930	0
278	20230615	155900	154019210	7930	7930	7930	7930	0
279	20230615	155800	154019210	7930	7930	7930	7930	0
280	20230615	155700	154019210	7930	7930	7930	7930	0
281	20230615	155600	154019210	7930	7930	7930	7930	0
282	20230615	155500	154019210	7930	7930	7930	7930	0
283	20230615	155400	154019210	7930	7930	7930	7930	0
284	20230615	155300	154019210	7930	7930	7930	7930	0
285	20230615	155200	154019210	7930	7930	7930	7930	0
286	20230615	155100	154019210	7930	7930	7930	7930	0
287	20230615	155000	154019210	7930	7930	7930	7930	0
288	20230615	154900	154019210	7930	7930	7930	7930	0
289	20230615	154800	154019210	7930	7930	7930	7930	0
290	20230615	154700	154019210	7930	7930	7930	7930	0
291	20230615	154600	154019210	7930	7930	7930	7930	0
292	20230615	154500	154019210	7930	7930	7930	7930	0
293	20230615	154400	154019210	7930	7930	7930	7930	0
294	20230615	154300	154019210	7930	7930	7930	7930	0
295	20230615	154200	154019210	7930	7930	7930	7930	0
296	20230615	154100	154019210	7930	7930	7930	7930	0
297	20230615	154000	154019210	7930	7930	7930	7930	0
298	20230615	153900	154019210	7930	7930	7930	7930	0
299	20230615	153800	154019210	7930	7930	7930	7930	0
300	20230615	153700	154019210	7930	7930	7930	7930	0
301	20230615	153600	154019210	7930	7930	7930	7930	0
302	20230615	153500	154019210	7930	7930	7930	7930	220
303	20230615	153400	154019210	7930	7930	7930	7930	0
304	20230615	153300	154019210	7930	7930	7930	7930	0
305	20230615	153200	154019210	7930	7930	7930	7930	0
306	20230615	153100	154019210	7930	7930	7930	7930	0
307	20230615	153000	154019210	7930	7930	7930	7930	220
308	20230615	152900	152274610	7930	7930	7930	7930	0
309	20230615	152800	152274610	7930	7930	7930	7930	0
310	20230615	152700	152274610	7930	7930	7930	7930	0
311	20230615	152600	152274610	7930	7930	7930	7930	0
312	20230615	152500	152274610	7930	7930	7930	7930	0
313	20230615	152400	152274610	7930	7930	7930	7930	0
314	20230615	152300	152274610	7930	7930	7930	7930	0
315	20230615	152200	152274610	7930	7930	7930	7930	0
316	20230615	152100	152274610	7930	7930	7930	7930	0
317	20230615	152000	152274610	7930	7930	7930	7930	0
318	20230615	151900	152274610	7930	7910	7930	7910	41
319	20230615	151800	151950200	7920	7920	7920	7920	6
320	20230615	151700	151902680	7920	7900	7920	7900	14
321	20230615	151600	151792060	7920	7920	7920	7920	5
322	20230615	151500	151752460	7920	7900	7920	7900	25
323	20230615	151400	151554700	7900	7930	7930	7900	601
324	20230615	151300	146806750	7930	7900	7930	7900	18
325	20230615	151200	146664400	7930	7930	7930	7930	23
326	20230615	151100	146482010	7900	7930	7930	7900	18
327	20230615	151000	146339630	7930	7930	7930	7930	0
328	20230615	150900	146339630	7930	7900	7930	7900	19
329	20230615	150800	146189350	7930	7900	7930	7900	102
330	20230615	150700	145383490	7930	7930	7930	7900	19
331	20230615	150600	145233210	7930	7930	7930	7930	1
332	20230615	150500	145225280	7930	7930	7930	7900	25
333	20230615	150400	145027420	7930	7930	7930	7930	12
334	20230615	150300	144932260	7930	7900	7930	7900	14
335	20230615	150200	144821630	7930	7930	7930	7930	5
336	20230615	150100	144781980	7930	7930	7930	7900	14
337	20230615	150000	144671320	7900	7900	7900	7900	0
338	20230615	145900	144671320	7900	7900	7910	7900	18
339	20230615	145800	144529100	7910	7900	7930	7900	34
340	20230615	145700	144260270	7910	7910	7910	7910	6
341	20230615	145600	144212810	7910	7910	7910	7900	15
342	20230615	145500	144094190	7930	7930	7930	7930	6
343	20230615	145400	144046610	7910	7910	7910	7910	404
344	20230615	145300	140850970	7940	7940	7940	7940	12
345	20230615	145200	140755690	7940	7940	7940	7910	17
346	20230615	145100	140621160	7910	7910	7910	7910	0
347	20230615	145000	140621160	7910	7940	7940	7910	18
348	20230615	144900	140478630	7940	7940	7940	7940	0
349	20230615	144800	140478630	7940	7920	7940	7910	15
350	20230615	144700	140359940	7940	7940	7940	7920	9
351	20230615	144600	140288500	7920	7920	7920	7910	24
352	20230615	144500	140098550	7920	7920	7920	7920	3
353	20230615	144400	140074790	7910	7920	7920	7910	18
354	20230615	144300	139932360	7920	7910	7920	7910	40
355	20230615	144200	139615870	7910	7910	7910	7910	19
356	20230615	144100	139465580	7920	7920	7920	7910	23
357	20230615	144000	139283590	7940	7940	7940	7940	11
358	20230615	143900	139196250	7940	7940	7940	7910	30
359	20230615	143800	138958620	7940	7940	7940	7940	0
360	20230615	143700	138958620	7940	7910	7940	7910	18
361	20230615	143600	138816090	7940	7940	7940	7940	5
362	20230615	143500	138776390	7910	7910	7910	7910	13
363	20230615	143400	138673560	7940	7940	7940	7940	7
364	20230615	143300	138617980	7910	7910	7910	7910	12
365	20230615	143200	138523060	7940	7940	7940	7940	5
366	20230615	143100	138483360	7910	7910	7910	7910	13
367	20230615	143000	138380530	7940	7910	7940	7910	208
368	20230615	142900	136735100	7910	7940	7940	7910	24
369	20230615	142800	136544930	7940	7910	7940	7910	7
370	20230615	142700	136489530	7910	7910	7910	7910	13
371	20230615	142600	136386700	7910	7910	7910	7910	3
372	20230615	142500	136362970	7910	7910	7910	7910	13
373	20230615	142400	136260140	7910	7910	7910	7910	6
374	20230615	142300	136212680	7910	7930	7930	7910	17
375	20230615	142200	136078110	7930	7910	7930	7910	19
376	20230615	142100	135927700	7910	7910	7910	7910	3
377	20230615	142000	135903970	7930	7910	7930	7910	25
378	20230615	141900	135705980	7930	7940	7940	7930	73
379	20230615	141800	135126470	7910	7940	7940	7910	25
380	20230615	141700	134928360	7940	7940	7940	7940	0
381	20230615	141600	134928360	7940	7910	7940	7910	17
382	20230615	141500	134793740	7940	7940	7940	7940	5
383	20230615	141400	134754040	7910	7920	7940	7910	21
384	20230615	141300	134587830	7920	7910	7920	7910	49
385	20230615	141200	134199810	7910	7910	7920	7910	119
386	20230615	141100	133258460	7920	7920	7920	7920	5
387	20230615	141000	133218860	7910	7910	7910	7910	19
388	20230615	140900	133068570	7920	7920	7920	7920	5
389	20230615	140800	133028970	7910	7910	7910	7910	19
390	20230615	140700	132878680	7910	7910	7910	7910	0
391	20230615	140600	132878680	7910	7910	7910	7910	12
392	20230615	140500	132783760	7920	7910	7920	7910	18
393	20230615	140400	132641330	7920	7920	7920	7920	10
394	20230615	140300	132562130	7920	7910	7920	7910	14
395	20230615	140200	132451380	7920	7920	7920	7920	12
396	20230615	140100	132356340	7920	7910	7920	7910	19
397	20230615	140000	132205990	7910	7920	7920	7910	15
398	20230615	135900	132087310	7920	7910	7920	7910	16
399	20230615	135800	131960720	7910	7910	7910	7910	10
400	20230615	135700	131881620	7920	7920	7920	7910	15
401	20230615	135600	131762940	7910	7910	7910	7910	0
402	20230615	135500	131762940	7910	7910	7910	7910	16
403	20230615	135400	131636380	7940	7910	7940	7910	152
404	20230615	135300	130433880	7940	7940	7940	7910	19
405	20230615	135200	130283410	7940	7940	7940	7940	0
406	20230615	135100	130283410	7940	7920	7940	7910	24
407	20230615	135000	130093410	7930	7930	7930	7930	40
408	20230615	134900	129776210	7930	7930	7930	7930	90
409	20230615	134800	129062510	7930	7910	7930	7910	19
410	20230615	134700	128912080	7930	7930	7930	7930	5
411	20230615	134600	128872430	7930	7930	7930	7910	25
412	20230615	134500	128674440	7930	7910	7930	7910	74
413	20230615	134400	128089040	7930	7910	7930	7910	23
414	20230615	134300	127906970	7930	7930	7930	7930	6
415	20230615	134200	127859390	7910	7910	7910	7910	16
416	20230615	134100	127732830	7910	7910	7910	7910	0
417	20230615	134000	127732830	7910	7910	7910	7910	28
418	20230615	133900	127511350	7910	7910	7910	7900	349
419	20230615	133800	124754160	7910	7910	7910	7910	6
420	20230615	133700	124706700	7930	7930	7930	7930	5
421	20230615	133600	124667050	7930	7910	7930	7900	41
422	20230615	133500	124342950	7910	7910	7910	7910	0
423	20230615	133400	124342950	7910	7910	7910	7910	12
424	20230615	133300	124248030	7910	7910	7910	7910	13
425	20230615	133200	124145200	7910	7930	7930	7910	10
426	20230615	133100	124065980	7910	7910	7930	7900	140
427	20230615	133000	122956430	7910	7930	7930	7910	13
428	20230615	132900	122853500	7930	7900	7930	7900	33
429	20230615	132800	122592680	7910	7910	7910	7910	0
430	20230615	132700	122592680	7910	7910	7910	7900	12
431	20230615	132600	122497790	7930	7910	7930	7900	21
432	20230615	132500	122331740	7910	7930	7930	7910	13
433	20230615	132400	122228810	7930	7930	7930	7930	0
434	20230615	132300	122228810	7930	7930	7930	7930	99
435	20230615	132200	121443740	7910	7910	7910	7910	48
436	20230615	132100	121064060	7900	7910	7910	7900	21
437	20230615	132000	120898070	7930	7930	7930	7930	5
438	20230615	131900	120858420	7930	7930	7930	7930	5
439	20230615	131800	120818770	7930	7910	7930	7910	14
440	20230615	131700	120708010	7930	7930	7930	7930	0
441	20230615	131600	120708010	7930	7930	7930	7930	11
442	20230615	131500	120620780	7920	7930	7930	7920	5
443	20230615	131400	120581140	7930	7910	7930	7910	14
444	20230615	131300	120470310	7910	7910	7910	7910	0
445	20230615	131200	120470310	7910	7910	7910	7910	307
446	20230615	131100	118041940	7920	7920	7920	7920	5
447	20230615	131000	118002340	7920	7910	7920	7910	31
448	20230615	130900	117757120	7910	7920	7920	7910	9
449	20230615	130800	117685880	7910	7910	7910	7910	12
450	20230615	130700	117590960	7930	7930	7930	7930	0
451	20230615	130600	117590960	7930	7930	7930	7930	4
452	20230615	130500	117559240	7930	7910	7930	7910	54
453	20230615	130400	117132020	7930	7930	7930	7930	4
454	20230615	130300	117100300	7930	7930	7930	7930	0
455	20230615	130200	117100300	7930	7930	7930	7930	5
456	20230615	130100	117060650	7910	7900	7910	7900	16
457	20230615	130000	116934120	7900	7900	7900	7900	9
458	20230615	125900	116863020	7900	7900	7900	7900	31
459	20230615	125800	116618120	7890	7890	7890	7890	4
460	20230615	125700	116586560	7890	7890	7890	7890	13
461	20230615	125600	116483990	7890	7890	7890	7890	4
462	20230615	125500	116452430	7900	7900	7900	7900	0
463	20230615	125400	116452430	7900	7900	7900	7900	1
464	20230615	125300	116444530	7890	7900	7900	7890	4
465	20230615	125200	116412960	7890	7890	7890	7890	15
466	20230615	125100	116294610	7900	7900	7900	7900	0
467	20230615	125000	116294610	7900	7890	7900	7890	5
468	20230615	124900	116255150	7900	7900	7900	7900	26
469	20230615	124800	116049750	7900	7890	7900	7890	525
470	20230615	124700	111902310	7890	7890	7890	7890	0
471	20230615	124600	111902310	7890	7890	7890	7890	13
472	20230615	124500	111799740	7890	7900	7900	7890	3
473	20230615	124400	111776060	7890	7900	7900	7890	101
474	20230615	124300	110978280	7900	7900	7900	7900	4
475	20230615	124200	110946680	7930	7930	7930	7930	0
476	20230615	124100	110946680	7930	7930	7930	7930	0
477	20230615	124000	110946680	7930	7900	7930	7900	220
478	20230615	123900	109208650	7900	7900	7900	7900	2
479	20230615	123800	109192850	7930	7930	7930	7930	0
480	20230615	123700	109192850	7930	7930	7930	7930	0
481	20230615	123600	109192850	7930	7930	7930	7930	0
482	20230615	123500	109192850	7930	7900	7930	7900	7
483	20230615	123400	109137490	7910	7910	7910	7910	13
484	20230615	123300	109034660	7930	7930	7930	7930	0
485	20230615	123200	109034660	7930	7930	7930	7930	0
486	20230615	123100	109034660	7930	7930	7930	7930	1
487	20230615	123000	109026730	7900	7900	7900	7900	17
488	20230615	122900	108892430	7930	7930	7930	7930	0
489	20230615	122800	108892430	7930	7930	7930	7930	1
490	20230615	122700	108884500	7930	7930	7930	7930	0
491	20230615	122600	108884500	7930	7930	7930	7930	312
492	20230615	122500	106410340	7930	7930	7930	7930	0
493	20230615	122400	106410340	7930	7930	7930	7930	1
494	20230615	122300	106402410	7890	7890	7890	7890	0
495	20230615	122200	106402410	7890	7880	7890	7880	105
496	20230615	122100	105574120	7890	7890	7890	7890	1
497	20230615	122000	105566230	7880	7880	7880	7880	0
498	20230615	121900	105566230	7880	7880	7880	7880	4
499	20230615	121800	105534710	7880	7880	7880	7880	12
500	20230615	121700	105440150	7880	7890	7890	7880	7
501	20230615	121600	105384960	7890	7890	7890	7890	0
502	20230615	121500	105384960	7890	7890	7890	7890	33
503	20230615	121400	105124590	7890	7890	7890	7890	10
504	20230615	121300	105045690	7890	7880	7890	7880	16
505	20230615	121200	104919600	7890	7890	7890	7890	0
506	20230615	121100	104919600	7890	7890	7890	7890	0
507	20230615	121000	104919600	7890	7890	7890	7890	50
508	20230615	120900	104525100	7890	7880	7890	7880	7
509	20230615	120800	104469930	7880	7880	7880	7880	13
510	20230615	120700	104367490	7890	7890	7890	7890	0
511	20230615	120600	104367490	7890	7890	7890	7890	0
512	20230615	120500	104367490	7890	7890	7890	7890	1
513	20230615	120400	104359600	7880	7880	7880	7880	8
514	20230615	120300	104296560	7880	7880	7880	7880	0
515	20230615	120200	104296560	7880	7880	7880	7880	16
516	20230615	120100	104170480	7890	7890	7890	7890	1
517	20230615	120000	104162590	7880	7880	7880	7880	4
518	20230615	115900	104131070	7880	7880	7880	7880	12
519	20230615	115800	104036510	7890	7880	7890	7880	5
520	20230615	115700	103997100	7890	7890	7890	7890	0
521	20230615	115600	103997100	7890	7890	7890	7890	0
522	20230615	115500	103997100	7890	7890	7890	7890	0
523	20230615	115400	103997100	7890	7890	7890	7880	14
524	20230615	115300	103886760	7880	7880	7880	7880	2
525	20230615	115200	103871000	7890	7890	7890	7890	1
526	20230615	115100	103863110	7880	7880	7880	7880	4
527	20230615	115000	103831590	7890	7890	7890	7890	0
528	20230615	114900	103831590	7890	7880	7890	7880	19
529	20230615	114800	103681860	7890	7890	7890	7890	0
530	20230615	114700	103681860	7890	7880	7890	7880	3
531	20230615	114600	103658210	7890	7890	7890	7890	0
532	20230615	114500	103658210	7890	7880	7890	7880	5
533	20230615	114400	103618800	7890	7880	7890	7880	14
534	20230615	114300	103508470	7890	7890	7890	7890	0
535	20230615	114200	103508470	7890	7890	7890	7890	0
536	20230615	114100	103508470	7890	7890	7890	7880	391
537	20230615	114000	100425480	7880	7880	7880	7880	2
538	20230615	113900	100409720	7890	7880	7890	7880	13
539	20230615	113800	100307270	7890	7890	7890	7890	0
540	20230615	113700	100307270	7890	7890	7890	7890	0
541	20230615	113600	100307270	7890	7880	7890	7880	4
542	20230615	113500	100275740	7880	7880	7880	7880	0
543	20230615	113400	100275740	7880	7880	7890	7880	15
544	20230615	113300	100157530	7890	7890	7890	7890	1
545	20230615	113200	100149640	7880	7880	7880	7880	58
546	20230615	113100	99692600	7890	7890	7890	7890	0
547	20230615	113000	99692600	7890	7880	7890	7880	4
548	20230615	112900	99661070	7880	7880	7880	7880	13
549	20230615	112800	99558630	7890	7880	7890	7870	699
550	20230615	112700	94051160	7890	7890	7890	7890	0
551	20230615	112600	94051160	7890	7880	7890	7880	4
552	20230615	112500	94019630	7890	7890	7890	7890	0
553	20230615	112400	94019630	7890	7890	7890	7890	122
554	20230615	112300	93057050	7890	7890	7890	7890	2
555	20230615	112200	93041270	7930	7930	7930	7930	0
556	20230615	112100	93041270	7930	7890	7930	7890	40
557	20230615	112000	92725550	7900	7890	7900	7890	2
558	20230615	111900	92709760	7930	7930	7930	7930	0
559	20230615	111800	92709760	7930	7890	7930	7880	41
560	20230615	111700	92386320	7890	7890	7890	7890	0
561	20230615	111600	92386320	7890	7890	7890	7890	17
562	20230615	111500	92252190	7910	7910	7910	7910	0
563	20230615	111400	92252190	7910	7910	7910	7910	0
564	20230615	111300	92252190	7910	7910	7910	7910	0
565	20230615	111200	92252190	7910	7890	7910	7890	15
566	20230615	111100	92133740	7890	7890	7890	7890	63
567	20230615	111000	91636670	7890	7890	7890	7890	25
568	20230615	110900	91439420	7890	7890	7890	7890	258
569	20230615	110800	89403800	7890	7890	7890	7890	0
570	20230615	110700	89403800	7890	7890	7890	7890	2
571	20230615	110600	89388020	7900	7900	7900	7900	10
572	20230615	110500	89309020	7940	7940	7940	7940	0
573	20230615	110400	89309020	7940	7940	7940	7940	0
574	20230615	110300	89309020	7940	7920	7940	7920	180
575	20230615	110200	87883100	7920	7920	7920	7920	0
576	20230615	110100	87883100	7920	7890	7920	7890	28
577	20230615	110000	87661860	7890	7890	7890	7880	73
578	20230615	105900	87086040	7940	7940	7940	7940	0
579	20230615	105800	87086040	7940	7940	7940	7940	0
580	20230615	105700	87086040	7940	7940	7940	7940	0
581	20230615	105600	87086040	7940	7880	7940	7880	514
582	20230615	105500	83028010	7870	7870	7870	7870	14
583	20230615	105400	82917830	7880	7880	7880	7880	18
584	20230615	105300	82775990	7880	7880	7880	7880	0
585	20230615	105200	82775990	7880	7880	7880	7880	0
586	20230615	105100	82775990	7880	7880	7880	7880	0
587	20230615	105000	82775990	7880	7870	7880	7870	47
588	20230615	104900	82406090	7880	7880	7880	7880	0
589	20230615	104800	82406090	7880	7880	7880	7880	0
590	20230615	104700	82406090	7880	7880	7880	7880	557
591	20230615	104600	78016930	7880	7910	7910	7880	1365
592	20230615	104500	67250660	7940	7940	7940	7940	0
593	20230615	104400	67250660	7940	7940	7940	7940	0
594	20230615	104300	67250660	7940	7940	7940	7940	0
595	20230615	104200	67250660	7940	7940	7940	7940	0
596	20230615	104100	67250660	7940	7940	7940	7940	0
597	20230615	104000	67250660	7940	7940	7940	7940	0
598	20230615	103900	67250660	7940	7940	7940	7940	0
599	20230615	103800	67250660	7940	7910	7940	7910	101
600	20230615	103700	66451720	7940	7940	7940	7940	0
601	20230615	103600	66451720	7940	7940	7940	7940	1
602	20230615	103500	66443780	7930	7930	7930	7930	6
603	20230615	103400	66396200	7930	7930	7930	7930	48
604	20230615	103300	66015560	7940	7940	7940	7940	2
605	20230615	103200	65999680	7940	7930	7940	7930	10
606	20230615	103100	65920370	7940	7930	7940	7930	10
607	20230615	103000	65841050	7930	7930	7930	7930	64
608	20230615	102900	65333530	7950	7950	7950	7950	0
609	20230615	102800	65333530	7950	7950	7950	7950	0
610	20230615	102700	65333530	7950	7950	7950	7950	0
611	20230615	102600	65333530	7950	7950	7950	7950	0
612	20230615	102500	65333530	7950	7950	7950	7950	0
613	20230615	102400	65333530	7950	7950	7950	7950	0
614	20230615	102300	65333530	7950	7950	7950	7950	0
615	20230615	102200	65333530	7950	7950	7950	7950	0
616	20230615	102100	65333530	7950	7950	7950	7950	0
617	20230615	102000	65333530	7950	7950	7950	7950	0
618	20230615	101900	65333530	7950	7950	7950	7950	0
619	20230615	101800	65333530	7950	7950	7950	7950	0
620	20230615	101700	65333530	7950	7950	7950	7950	0
621	20230615	101600	65333530	7950	7950	7950	7950	0
622	20230615	101500	65333530	7950	7950	7950	7950	1
623	20230615	101400	65325580	7930	7930	7930	7930	0
624	20230615	101300	65325580	7930	7930	7930	7930	5
625	20230615	101200	65285930	7950	7950	7950	7950	0
626	20230615	101100	65285930	7950	7950	7950	7950	0
627	20230615	101000	65285930	7950	7950	7950	7950	0
628	20230615	100900	65285930	7950	7930	7950	7930	29
629	20230615	100800	65055940	7950	7950	7950	7950	0
630	20230615	100700	65055940	7950	7950	7950	7950	0
631	20230615	100600	65055940	7950	7950	7960	7950	554
632	20230615	100500	60651630	7950	7950	7950	7950	21
633	20230615	100400	60484680	7960	7960	7960	7960	0
634	20230615	100300	60484680	7960	7960	7960	7960	2
635	20230615	100200	60468760	7960	7960	7960	7960	0
636	20230615	100100	60468760	7960	7960	7960	7960	0
637	20230615	100000	60468760	7960	7960	7960	7960	2
638	20230615	095900	60452840	7960	7960	7960	7960	190
639	20230615	095800	58940440	7970	7970	7970	7970	1
640	20230615	095700	58932470	7960	7960	7970	7960	11
641	20230615	095600	58844900	7960	7960	7960	7960	15
642	20230615	095500	58725500	7960	7960	7960	7960	31
643	20230615	095400	58478740	7970	7960	7970	7960	458
644	20230615	095300	54832250	7960	7960	7960	7960	0
645	20230615	095200	54832250	7960	7960	7960	7960	0
646	20230615	095100	54832250	7960	7960	7960	7960	0
647	20230615	095000	54832250	7960	7960	7960	7960	0
648	20230615	094900	54832250	7960	7960	7960	7960	0
649	20230615	094800	54832250	7960	7960	7960	7960	0
650	20230615	094700	54832250	7960	7960	7960	7960	723
651	20230615	094600	49077170	7960	7960	7960	7960	176
652	20230615	094500	47676210	7980	7980	7980	7980	1
653	20230615	094400	47668230	7980	7980	7980	7980	0
654	20230615	094300	47668230	7980	7980	7980	7980	0
655	20230615	094200	47668230	7980	7970	7980	7970	2
656	20230615	094100	47652280	8000	8000	8000	8000	0
657	20230615	094000	47652280	8000	7980	8000	7980	30
658	20230615	093900	47412310	8000	7980	8000	7980	3
659	20230615	093800	47388340	8000	8000	8000	8000	1
660	20230615	093700	47380340	8000	8000	8000	8000	2
661	20230615	093600	47364340	8000	7990	8000	7860	2060
662	20230615	093500	31054540	7990	7990	7990	7990	1
663	20230615	093400	31046550	7990	7960	7990	7960	702
664	20230615	093300	25451350	7970	7950	7970	7950	654
665	20230615	093200	20248970	7970	7970	7970	7970	0
666	20230615	093100	20248970	7970	7970	7970	7970	30
667	20230615	093000	20009870	7970	7970	7970	7970	267
668	20230615	092900	17881880	7960	7960	7960	7960	8
669	20230615	092800	17818200	7970	7970	7970	7970	0
670	20230615	092700	17818200	7970	7970	7970	7970	0
671	20230615	092600	17818200	7970	7970	7970	7970	0
672	20230615	092500	17818200	7970	7930	7970	7930	511
673	20230615	092400	13757780	7970	7970	7970	7970	0
674	20230615	092300	13757780	7970	7970	7970	7970	0
675	20230615	092200	13757780	7970	7950	7970	7950	58
676	20230615	092100	13296500	7950	7930	7950	7930	902
677	20230615	092000	6140380	7930	7930	7930	7930	5
678	20230615	091900	6100730	7900	7930	7930	7900	500
679	20230615	091800	2136720	7930	7930	7930	7930	0
680	20230615	091700	2136720	7930	7930	7930	7930	0
681	20230615	091600	2136720	7930	7930	7930	7930	0
682	20230615	091500	2136720	7930	7930	7930	7930	0
683	20230615	091400	2136720	7930	7930	7930	7930	0
684	20230615	091300	2136720	7930	7930	7930	7930	0
685	20230615	091200	2136720	7930	7930	7930	7930	0
686	20230615	091100	2136720	7930	7930	7930	7930	0
687	20230615	091000	2136720	7930	7930	7930	7930	0
688	20230615	090900	2136720	7930	7930	7930	7930	0
689	20230615	090800	2136720	7930	7930	7930	7930	0
690	20230615	090700	2136720	7930	7930	7930	7930	0
691	20230615	090600	2136720	7930	7930	7930	7930	0
692	20230615	090500	2136720	7930	7930	7930	7930	0
693	20230615	090400	2136720	7930	7930	7930	7930	0
694	20230615	090300	2136720	7930	7930	7930	7930	1
695	20230615	090200	2128790	7930	7930	7930	7930	0
696	20230615	090100	2128790	7930	7930	7930	7930	0
697	20230615	090000	2128790	7930	7870	7930	7870	270