KissMeData/150900/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204200	345078690	7930	7930	7930	7930	1993
3	20230608	204100	345078690	7930	7930	7930	7930	0
4	20230608	204000	345078690	7930	7930	7930	7930	0
5	20230608	203900	345078690	7930	7930	7930	7930	0
6	20230608	203800	345078690	7930	7930	7930	7930	0
7	20230608	203700	345078690	7930	7930	7930	7930	0
8	20230608	203600	345078690	7930	7930	7930	7930	0
9	20230608	203500	345078690	7930	7930	7930	7930	0
10	20230608	203400	345078690	7930	7930	7930	7930	0
11	20230608	203300	345078690	7930	7930	7930	7930	0
12	20230608	203200	345078690	7930	7930	7930	7930	0
13	20230608	203100	345078690	7930	7930	7930	7930	0
14	20230608	203000	345078690	7930	7930	7930	7930	0
15	20230608	202900	345078690	7930	7930	7930	7930	0
16	20230608	202800	345078690	7930	7930	7930	7930	0
17	20230608	202700	345078690	7930	7930	7930	7930	0
18	20230608	202600	345078690	7930	7930	7930	7930	0
19	20230608	202500	345078690	7930	7930	7930	7930	0
20	20230608	202400	345078690	7930	7930	7930	7930	0
21	20230608	202300	345078690	7930	7930	7930	7930	0
22	20230608	202200	345078690	7930	7930	7930	7930	0
23	20230608	202100	345078690	7930	7930	7930	7930	0
24	20230608	202000	345078690	7930	7930	7930	7930	0
25	20230608	201900	345078690	7930	7930	7930	7930	0
26	20230608	201800	345078690	7930	7930	7930	7930	0
27	20230608	201700	345078690	7930	7930	7930	7930	0
28	20230608	201600	345078690	7930	7930	7930	7930	0
29	20230608	201500	345078690	7930	7930	7930	7930	0
30	20230608	201400	345078690	7930	7930	7930	7930	0
31	20230608	201300	345078690	7930	7930	7930	7930	0
32	20230608	201200	345078690	7930	7930	7930	7930	1993
33	20230608	201100	345078690	7930	7930	7930	7930	0
34	20230608	201000	345078690	7930	7930	7930	7930	0
35	20230608	200900	345078690	7930	7930	7930	7930	0
36	20230608	200800	345078690	7930	7930	7930	7930	0
37	20230608	200700	345078690	7930	7930	7930	7930	0
38	20230608	200600	345078690	7930	7930	7930	7930	0
39	20230608	200500	345078690	7930	7930	7930	7930	0
40	20230608	200400	345078690	7930	7930	7930	7930	0
41	20230608	200300	345078690	7930	7930	7930	7930	0
42	20230608	200200	345078690	7930	7930	7930	7930	0
43	20230608	200100	345078690	7930	7930	7930	7930	0
44	20230608	200000	345078690	7930	7930	7930	7930	0
45	20230608	195900	345078690	7930	7930	7930	7930	0
46	20230608	195800	345078690	7930	7930	7930	7930	0
47	20230608	195700	345078690	7930	7930	7930	7930	0
48	20230608	195600	345078690	7930	7930	7930	7930	0
49	20230608	195500	345078690	7930	7930	7930	7930	0
50	20230608	195400	345078690	7930	7930	7930	7930	0
51	20230608	195300	345078690	7930	7930	7930	7930	0
52	20230608	195200	345078690	7930	7930	7930	7930	0
53	20230608	195100	345078690	7930	7930	7930	7930	0
54	20230608	195000	345078690	7930	7930	7930	7930	0
55	20230608	194900	345078690	7930	7930	7930	7930	0
56	20230608	194800	345078690	7930	7930	7930	7930	0
57	20230608	194700	345078690	7930	7930	7930	7930	0
58	20230608	194600	345078690	7930	7930	7930	7930	0
59	20230608	194500	345078690	7930	7930	7930	7930	0
60	20230608	194400	345078690	7930	7930	7930	7930	0
61	20230608	194300	345078690	7930	7930	7930	7930	0
62	20230608	194200	345078690	7930	7930	7930	7930	1993
63	20230608	194100	345078690	7930	7930	7930	7930	0
64	20230608	194000	345078690	7930	7930	7930	7930	0
65	20230608	193900	345078690	7930	7930	7930	7930	0
66	20230608	193800	345078690	7930	7930	7930	7930	0
67	20230608	193700	345078690	7930	7930	7930	7930	0
68	20230608	193600	345078690	7930	7930	7930	7930	0
69	20230608	193500	345078690	7930	7930	7930	7930	0
70	20230608	193400	345078690	7930	7930	7930	7930	0
71	20230608	193300	345078690	7930	7930	7930	7930	0
72	20230608	193200	345078690	7930	7930	7930	7930	0
73	20230608	193100	345078690	7930	7930	7930	7930	0
74	20230608	193000	345078690	7930	7930	7930	7930	0
75	20230608	192900	345078690	7930	7930	7930	7930	0
76	20230608	192800	345078690	7930	7930	7930	7930	0
77	20230608	192700	345078690	7930	7930	7930	7930	0
78	20230608	192600	345078690	7930	7930	7930	7930	0
79	20230608	192500	345078690	7930	7930	7930	7930	0
80	20230608	192400	345078690	7930	7930	7930	7930	0
81	20230608	192300	345078690	7930	7930	7930	7930	0
82	20230608	192200	345078690	7930	7930	7930	7930	0
83	20230608	192100	345078690	7930	7930	7930	7930	0
84	20230608	192000	345078690	7930	7930	7930	7930	0
85	20230608	191900	345078690	7930	7930	7930	7930	0
86	20230608	191800	345078690	7930	7930	7930	7930	0
87	20230608	191700	345078690	7930	7930	7930	7930	0
88	20230608	191600	345078690	7930	7930	7930	7930	0
89	20230608	191500	345078690	7930	7930	7930	7930	0
90	20230608	191400	345078690	7930	7930	7930	7930	0
91	20230608	191300	345078690	7930	7930	7930	7930	0
92	20230608	191200	345078690	7930	7930	7930	7930	1993
93	20230608	191100	345078690	7930	7930	7930	7930	0
94	20230608	191000	345078690	7930	7930	7930	7930	0
95	20230608	190900	345078690	7930	7930	7930	7930	0
96	20230608	190800	345078690	7930	7930	7930	7930	0
97	20230608	190700	345078690	7930	7930	7930	7930	0
98	20230608	190600	345078690	7930	7930	7930	7930	0
99	20230608	190500	345078690	7930	7930	7930	7930	0
100	20230608	190400	345078690	7930	7930	7930	7930	0
101	20230608	190300	345078690	7930	7930	7930	7930	0
102	20230608	190200	345078690	7930	7930	7930	7930	0
103	20230608	190100	345078690	7930	7930	7930	7930	0
104	20230608	190000	345078690	7930	7930	7930	7930	0
105	20230608	185900	345078690	7930	7930	7930	7930	0
106	20230608	185800	345078690	7930	7930	7930	7930	0
107	20230608	185700	345078690	7930	7930	7930	7930	0
108	20230608	185600	345078690	7930	7930	7930	7930	0
109	20230608	185500	345078690	7930	7930	7930	7930	0
110	20230608	185400	345078690	7930	7930	7930	7930	0
111	20230608	185300	345078690	7930	7930	7930	7930	0
112	20230608	185200	345078690	7930	7930	7930	7930	0
113	20230608	185100	345078690	7930	7930	7930	7930	0
114	20230608	185000	345078690	7930	7930	7930	7930	0
115	20230608	184900	345078690	7930	7930	7930	7930	0
116	20230608	184800	345078690	7930	7930	7930	7930	0
117	20230608	184700	345078690	7930	7930	7930	7930	0
118	20230608	184600	345078690	7930	7930	7930	7930	0
119	20230608	184500	345078690	7930	7930	7930	7930	0
120	20230608	184400	345078690	7930	7930	7930	7930	0
121	20230608	184300	345078690	7930	7930	7930	7930	0
122	20230608	184200	345078690	7930	7930	7930	7930	1993
123	20230608	184100	345078690	7930	7930	7930	7930	0
124	20230608	184000	345078690	7930	7930	7930	7930	0
125	20230608	183900	345078690	7930	7930	7930	7930	0
126	20230608	183800	345078690	7930	7930	7930	7930	0
127	20230608	183700	345078690	7930	7930	7930	7930	0
128	20230608	183600	345078690	7930	7930	7930	7930	0
129	20230608	183500	345078690	7930	7930	7930	7930	0
130	20230608	183400	345078690	7930	7930	7930	7930	0
131	20230608	183300	345078690	7930	7930	7930	7930	0
132	20230608	183200	345078690	7930	7930	7930	7930	0
133	20230608	183100	345078690	7930	7930	7930	7930	0
134	20230608	183000	345078690	7930	7930	7930	7930	0
135	20230608	182900	345078690	7930	7930	7930	7930	0
136	20230608	182800	345078690	7930	7930	7930	7930	0
137	20230608	182700	345078690	7930	7930	7930	7930	0
138	20230608	182600	345078690	7930	7930	7930	7930	0
139	20230608	182500	345078690	7930	7930	7930	7930	0
140	20230608	182400	345078690	7930	7930	7930	7930	0
141	20230608	182300	345078690	7930	7930	7930	7930	0
142	20230608	182200	345078690	7930	7930	7930	7930	0
143	20230608	182100	345078690	7930	7930	7930	7930	0
144	20230608	182000	345078690	7930	7930	7930	7930	0
145	20230608	181900	345078690	7930	7930	7930	7930	0
146	20230608	181800	345078690	7930	7930	7930	7930	0
147	20230608	181700	345078690	7930	7930	7930	7930	0
148	20230608	181600	345078690	7930	7930	7930	7930	0
149	20230608	181500	345078690	7930	7930	7930	7930	0
150	20230608	181400	345078690	7930	7930	7930	7930	0
151	20230608	181300	345078690	7930	7930	7930	7930	0
152	20230608	181200	345078690	7930	7930	7930	7930	1993
153	20230608	181100	345078690	7930	7930	7930	7930	0
154	20230608	181000	345078690	7930	7930	7930	7930	0
155	20230608	180900	345078690	7930	7930	7930	7930	0
156	20230608	180800	345078690	7930	7930	7930	7930	0
157	20230608	180700	345078690	7930	7930	7930	7930	0
158	20230608	180600	345078690	7930	7930	7930	7930	0
159	20230608	180500	345078690	7930	7930	7930	7930	0
160	20230608	180400	345078690	7930	7930	7930	7930	0
161	20230608	180300	345078690	7930	7930	7930	7930	0
162	20230608	180200	345078690	7930	7930	7930	7930	0
163	20230608	180100	345078690	7930	7930	7930	7930	0
164	20230608	180000	345078690	7930	7930	7930	7930	0
165	20230608	175900	345078690	7930	7930	7930	7930	0
166	20230608	175800	345078690	7930	7930	7930	7930	0
167	20230608	175700	345078690	7930	7930	7930	7930	0
168	20230608	175600	345078690	7930	7930	7930	7930	0
169	20230608	175500	345078690	7930	7930	7930	7930	0
170	20230608	175400	345078690	7930	7930	7930	7930	0
171	20230608	175300	345078690	7930	7930	7930	7930	0
172	20230608	175200	345078690	7930	7930	7930	7930	0
173	20230608	175100	345078690	7930	7930	7930	7930	0
174	20230608	175000	345078690	7930	7930	7930	7930	0
175	20230608	174900	345078690	7930	7930	7930	7930	0
176	20230608	174800	345078690	7930	7930	7930	7930	0
177	20230608	174700	345078690	7930	7930	7930	7930	0
178	20230608	174600	345078690	7930	7930	7930	7930	0
179	20230608	174500	345078690	7930	7930	7930	7930	0
180	20230608	174400	345078690	7930	7930	7930	7930	0
181	20230608	174300	345078690	7930	7930	7930	7930	0
182	20230608	174200	345078690	7930	7930	7930	7930	1993
183	20230608	174100	345078690	7930	7930	7930	7930	0
184	20230608	174000	345078690	7930	7930	7930	7930	0
185	20230608	173900	345078690	7930	7930	7930	7930	0
186	20230608	173800	345078690	7930	7930	7930	7930	0
187	20230608	173700	345078690	7930	7930	7930	7930	0
188	20230608	173600	345078690	7930	7930	7930	7930	0
189	20230608	173500	345078690	7930	7930	7930	7930	0
190	20230608	173400	345078690	7930	7930	7930	7930	0
191	20230608	173300	345078690	7930	7930	7930	7930	0
192	20230608	173200	345078690	7930	7930	7930	7930	0
193	20230608	173100	345078690	7930	7930	7930	7930	0
194	20230608	173000	345078690	7930	7930	7930	7930	0
195	20230608	172900	345078690	7930	7930	7930	7930	0
196	20230608	172800	345078690	7930	7930	7930	7930	0
197	20230608	172700	345078690	7930	7930	7930	7930	0
198	20230608	172600	345078690	7930	7930	7930	7930	0
199	20230608	172500	345078690	7930	7930	7930	7930	0
200	20230608	172400	345078690	7930	7930	7930	7930	0
201	20230608	172300	345078690	7930	7930	7930	7930	0
202	20230608	172200	345078690	7930	7930	7930	7930	0
203	20230608	172100	345078690	7930	7930	7930	7930	0
204	20230608	172000	345078690	7930	7930	7930	7930	0
205	20230608	171900	345078690	7930	7930	7930	7930	0
206	20230608	171800	345078690	7930	7930	7930	7930	0
207	20230608	171700	345078690	7930	7930	7930	7930	0
208	20230608	171600	345078690	7930	7930	7930	7930	0
209	20230608	171500	345078690	7930	7930	7930	7930	0
210	20230608	171400	345078690	7930	7930	7930	7930	0
211	20230608	171300	345078690	7930	7930	7930	7930	0
212	20230608	171200	345078690	7930	7930	7930	7930	1993
213	20230608	171100	345078690	7930	7930	7930	7930	0
214	20230608	171000	345078690	7930	7930	7930	7930	0
215	20230608	170900	345078690	7930	7930	7930	7930	0
216	20230608	170800	345078690	7930	7930	7930	7930	0
217	20230608	170700	345078690	7930	7930	7930	7930	0
218	20230608	170600	345078690	7930	7930	7930	7930	0
219	20230608	170500	345078690	7930	7930	7930	7930	0
220	20230608	170400	345078690	7930	7930	7930	7930	0
221	20230608	170300	345078690	7930	7930	7930	7930	0
222	20230608	170200	345078690	7930	7930	7930	7930	0
223	20230608	170100	345078690	7930	7930	7930	7930	0
224	20230608	170000	345078690	7930	7930	7930	7930	0
225	20230608	165900	345078690	7930	7930	7930	7930	0
226	20230608	165800	345078690	7930	7930	7930	7930	0
227	20230608	165700	345078690	7930	7930	7930	7930	0
228	20230608	165600	345078690	7930	7930	7930	7930	0
229	20230608	165500	345078690	7930	7930	7930	7930	0
230	20230608	165400	345078690	7930	7930	7930	7930	0
231	20230608	165300	345078690	7930	7930	7930	7930	0
232	20230608	165200	345078690	7930	7930	7930	7930	0
233	20230608	165100	345078690	7930	7930	7930	7930	0
234	20230608	165000	345078690	7930	7930	7930	7930	0
235	20230608	164900	345078690	7930	7930	7930	7930	0
236	20230608	164800	345078690	7930	7930	7930	7930	0
237	20230608	164700	345078690	7930	7930	7930	7930	0
238	20230608	164600	345078690	7930	7930	7930	7930	0
239	20230608	164500	345078690	7930	7930	7930	7930	0
240	20230608	164400	345078690	7930	7930	7930	7930	0
241	20230608	164300	345078690	7930	7930	7930	7930	0
242	20230608	164200	345078690	7930	7930	7930	7930	1993
243	20230608	164100	345078690	7930	7930	7930	7930	0
244	20230608	164000	345078690	7930	7930	7930	7930	0
245	20230608	163900	345078690	7930	7930	7930	7930	0
246	20230608	163800	345078690	7930	7930	7930	7930	0
247	20230608	163700	345078690	7930	7930	7930	7930	0
248	20230608	163600	345078690	7930	7930	7930	7930	0
249	20230608	163500	345078690	7930	7930	7930	7930	0
250	20230608	163400	345078690	7930	7930	7930	7930	0
251	20230608	163300	345078690	7930	7930	7930	7930	0
252	20230608	163200	345078690	7930	7930	7930	7930	0
253	20230608	163100	345078690	7930	7930	7930	7930	0
254	20230608	163000	345078690	7930	7930	7930	7930	0
255	20230608	162900	345078690	7930	7930	7930	7930	0
256	20230608	162800	345078690	7930	7930	7930	7930	0
257	20230608	162700	345078690	7930	7930	7930	7930	0
258	20230608	162600	345078690	7930	7930	7930	7930	0
259	20230608	162500	345078690	7930	7930	7930	7930	0
260	20230608	162400	345078690	7930	7930	7930	7930	0
261	20230608	162300	345078690	7930	7930	7930	7930	0
262	20230608	162200	345078690	7930	7930	7930	7930	0
263	20230608	162100	345078690	7930	7930	7930	7930	0
264	20230608	162000	345078690	7930	7930	7930	7930	0
265	20230608	161900	345078690	7930	7930	7930	7930	0
266	20230608	161800	345078690	7930	7930	7930	7930	0
267	20230608	161700	345078690	7930	7930	7930	7930	0
268	20230608	161600	345078690	7930	7930	7930	7930	0
269	20230608	161500	345078690	7930	7930	7930	7930	0
270	20230608	161400	345078690	7930	7930	7930	7930	0
271	20230608	161300	345078690	7930	7930	7930	7930	0
272	20230608	161200	345078690	7930	7930	7930	7930	1993
273	20230608	161100	345078690	7930	7930	7930	7930	0
274	20230608	161000	345078690	7930	7930	7930	7930	0
275	20230608	160900	345078690	7930	7930	7930	7930	0
276	20230608	160800	345078690	7930	7930	7930	7930	0
277	20230608	160700	345078690	7930	7930	7930	7930	0
278	20230608	160600	345078690	7930	7930	7930	7930	0
279	20230608	160500	345078690	7930	7930	7930	7930	0
280	20230608	160400	345078690	7930	7930	7930	7930	0
281	20230608	160300	345078690	7930	7930	7930	7930	0
282	20230608	160200	345078690	7930	7930	7930	7930	0
283	20230608	160100	345078690	7930	7930	7930	7930	0
284	20230608	160000	345078690	7930	7930	7930	7930	0
285	20230608	155900	345078690	7930	7930	7930	7930	0
286	20230608	155800	345078690	7930	7930	7930	7930	0
287	20230608	155700	345078690	7930	7930	7930	7930	0
288	20230608	155600	345078690	7930	7930	7930	7930	0
289	20230608	155500	345078690	7930	7930	7930	7930	0
290	20230608	155400	345078690	7930	7930	7930	7930	0
291	20230608	155300	345078690	7930	7930	7930	7930	0
292	20230608	155200	345078690	7930	7930	7930	7930	0
293	20230608	155100	345078690	7930	7930	7930	7930	0
294	20230608	155000	345078690	7930	7930	7930	7930	0
295	20230608	154900	345078690	7930	7930	7930	7930	0
296	20230608	154800	345078690	7930	7930	7930	7930	0
297	20230608	154700	345078690	7930	7930	7930	7930	0
298	20230608	154600	345078690	7930	7930	7930	7930	0
299	20230608	154500	345078690	7930	7930	7930	7930	0
300	20230608	154400	345078690	7930	7930	7930	7930	0
301	20230608	154300	345078690	7930	7930	7930	7930	0
302	20230608	154200	345078690	7930	7930	7930	7930	1993
303	20230608	154100	345078690	7930	7930	7930	7930	0
304	20230608	154000	345078690	7930	7930	7930	7930	0
305	20230608	153900	345078690	7930	7930	7930	7930	0
306	20230608	153800	345078690	7930	7930	7930	7930	0
307	20230608	153700	345078690	7930	7930	7930	7930	0
308	20230608	153600	345078690	7930	7930	7930	7930	0
309	20230608	153500	345078690	7930	7930	7930	7930	0
310	20230608	153400	345078690	7930	7930	7930	7930	0
311	20230608	153300	345078690	7930	7930	7930	7930	0
312	20230608	153200	345078690	7930	7930	7930	7930	0
313	20230608	153100	345078690	7930	7930	7930	7930	0
314	20230608	153000	345078690	7930	7930	7930	7930	1993
315	20230608	152900	329274200	7910	7910	7910	7910	0
316	20230608	152800	329274200	7910	7910	7910	7910	0
317	20230608	152700	329274200	7910	7910	7910	7910	0
318	20230608	152600	329274200	7910	7910	7910	7910	0
319	20230608	152500	329274200	7910	7910	7910	7910	0
320	20230608	152400	329274200	7910	7910	7910	7910	0
321	20230608	152300	329274200	7910	7910	7910	7910	0
322	20230608	152200	329274200	7910	7910	7910	7910	0
323	20230608	152100	329274200	7910	7910	7910	7910	0
324	20230608	152000	329274200	7910	7910	7910	7910	0
325	20230608	151900	329274200	7910	7900	7910	7900	500
326	20230608	151800	325319400	7910	7910	7910	7910	2
327	20230608	151700	325303580	7910	7910	7910	7910	12
328	20230608	151600	325208660	7910	7910	7910	7910	0
329	20230608	151500	325208660	7910	7910	7910	7910	0
330	20230608	151400	325208660	7910	7900	7910	7880	506
331	20230608	151300	321219740	7910	7910	7910	7900	559
332	20230608	151200	316803550	7910	7910	7910	7900	251
333	20230608	151100	314819240	7910	7910	7910	7910	2164
334	20230608	151000	297702000	7910	7910	7910	7910	17
335	20230608	150900	297567530	7910	7910	7910	7910	407
336	20230608	150800	294348160	7910	7910	7910	7910	160
337	20230608	150700	293082560	7910	7900	7910	7900	60
338	20230608	150600	292608390	7900	7900	7900	7900	17
339	20230608	150500	292474090	7900	7900	7900	7900	34
340	20230608	150400	292205490	7900	7900	7900	7900	35
341	20230608	150300	291928990	7880	7880	7880	7880	0
342	20230608	150200	291928990	7880	7880	7880	7880	12
343	20230608	150100	291834430	7900	7900	7900	7900	56
344	20230608	150000	291392030	7900	7900	7900	7900	221
345	20230608	145900	289646130	7900	7900	7900	7900	17
346	20230608	145800	289511830	7900	7900	7900	7900	34
347	20230608	145700	289243230	7900	7900	7900	7900	34
348	20230608	145600	288974630	7900	7890	7900	7890	24
349	20230608	145500	288785090	7890	7890	7890	7890	34
350	20230608	145400	288516830	7890	7890	7890	7890	34
351	20230608	145300	288248570	7890	7890	7890	7890	34
352	20230608	145200	287980310	7890	7890	7890	7890	37
353	20230608	145100	287688380	7890	7890	7890	7890	34
354	20230608	145000	287420120	7890	7890	7890	7890	17
355	20230608	144900	287285990	7890	7890	7890	7890	6
356	20230608	144800	287238650	7890	7890	7890	7890	17
357	20230608	144700	287104520	7890	7890	7890	7890	43
358	20230608	144600	286765250	7890	7890	7890	7890	0
359	20230608	144500	286765250	7890	7890	7890	7890	0
360	20230608	144400	286765250	7890	7890	7890	7890	17
361	20230608	144300	286631120	7890	7890	7890	7890	184
362	20230608	144200	285179360	7890	7890	7890	7890	17
363	20230608	144100	285045230	7890	7890	7890	7890	18
364	20230608	144000	284903210	7890	7890	7890	7890	17
365	20230608	143900	284769080	7890	7880	7890	7880	35
366	20230608	143800	284493100	7880	7880	7880	7880	134
367	20230608	143700	283437180	7880	7880	7880	7880	17
368	20230608	143600	283303220	7880	7880	7880	7880	17
369	20230608	143500	283169260	7880	7880	7880	7880	35
370	20230608	143400	282893460	7880	7880	7880	7880	34
371	20230608	143300	282625540	7880	7880	7880	7880	1
372	20230608	143200	282617660	7890	7890	7890	7890	0
373	20230608	143100	282617660	7890	7890	7890	7890	17
374	20230608	143000	282483530	7900	7900	7900	7900	0
375	20230608	142900	282483530	7900	7900	7900	7900	0
376	20230608	142800	282483530	7900	7900	7900	7900	0
377	20230608	142700	282483530	7900	7900	7900	7900	1
378	20230608	142600	282475630	7900	7900	7900	7900	97
379	20230608	142500	281709330	7900	7900	7900	7900	0
380	20230608	142400	281709330	7900	7900	7900	7900	0
381	20230608	142300	281709330	7900	7900	7900	7900	1
382	20230608	142200	281701430	7850	7870	7870	7850	500
383	20230608	142100	277772850	7900	7900	7900	7900	0
384	20230608	142000	277772850	7900	7900	7900	7900	17
385	20230608	141900	277638550	7900	7900	7900	7900	0
386	20230608	141800	277638550	7900	7900	7900	7900	0
387	20230608	141700	277638550	7900	7890	7900	7890	11
388	20230608	141600	277551730	7900	7900	7900	7900	0
389	20230608	141500	277551730	7900	7900	7900	7900	0
390	20230608	141400	277551730	7900	7900	7900	7900	0
391	20230608	141300	277551730	7900	7900	7900	7900	190
392	20230608	141200	276050730	7910	7910	7910	7910	0
393	20230608	141100	276050730	7910	7910	7910	7910	0
394	20230608	141000	276050730	7910	7910	7910	7910	0
395	20230608	140900	276050730	7910	7910	7910	7910	0
396	20230608	140800	276050730	7910	7910	7910	7910	0
397	20230608	140700	276050730	7910	7910	7910	7910	0
398	20230608	140600	276050730	7910	7910	7910	7910	0
399	20230608	140500	276050730	7910	7910	7910	7910	0
400	20230608	140400	276050730	7910	7910	7910	7910	0
401	20230608	140300	276050730	7910	7910	7910	7910	0
402	20230608	140200	276050730	7910	7910	7910	7910	0
403	20230608	140100	276050730	7910	7910	7910	7910	0
404	20230608	140000	276050730	7910	7910	7910	7910	0
405	20230608	135900	276050730	7910	7910	7910	7910	0
406	20230608	135800	276050730	7910	7910	7910	7910	0
407	20230608	135700	276050730	7910	7910	7910	7910	0
408	20230608	135600	276050730	7910	7910	7910	7910	0
409	20230608	135500	276050730	7910	7910	7910	7910	0
410	20230608	135400	276050730	7910	7910	7910	7910	0
411	20230608	135300	276050730	7910	7910	7910	7910	0
412	20230608	135200	276050730	7910	7910	7910	7910	0
413	20230608	135100	276050730	7910	7910	7910	7910	0
414	20230608	135000	276050730	7910	7900	7910	7900	138
415	20230608	134900	274960520	7920	7920	7920	7920	17
416	20230608	134800	274825880	7920	7920	7920	7920	6
417	20230608	134700	274778360	7920	7920	7920	7920	0
418	20230608	134600	274778360	7920	7920	7920	7920	1
419	20230608	134500	274770440	7920	7920	7920	7920	36
420	20230608	134400	274485320	7920	7910	7920	7910	2658
421	20230608	134300	253439710	7910	7910	7910	7910	411
422	20230608	134200	250188700	7910	7910	7910	7910	0
423	20230608	134100	250188700	7910	7920	7920	7910	104
424	20230608	134000	249365360	7920	7900	7920	7850	2558
425	20230608	133900	229212170	7900	7900	7900	7900	0
426	20230608	133800	229212170	7900	7900	7900	7900	0
427	20230608	133700	229212170	7900	7900	7900	7900	0
428	20230608	133600	229212170	7900	7900	7900	7900	0
429	20230608	133500	229212170	7900	7900	7900	7900	0
430	20230608	133400	229212170	7900	7900	7900	7900	0
431	20230608	133300	229212170	7900	7900	7900	7900	0
432	20230608	133200	229212170	7900	7900	7900	7900	0
433	20230608	133100	229212170	7900	7900	7900	7900	0
434	20230608	133000	229212170	7900	7900	7900	7900	1
435	20230608	132900	229204270	7880	7880	7880	7880	0
436	20230608	132800	229204270	7880	7880	7880	7880	0
437	20230608	132700	229204270	7880	7890	7890	7880	44
438	20230608	132600	228857370	7900	7900	7900	7900	1
439	20230608	132500	228849470	7890	7890	7890	7890	2
440	20230608	132400	228833690	7900	7910	7910	7900	139
441	20230608	132300	227735220	7920	7920	7920	7920	0
442	20230608	132200	227735220	7920	7920	7920	7920	0
443	20230608	132100	227735220	7920	7920	7920	7920	0
444	20230608	132000	227735220	7920	7920	7920	7920	0
445	20230608	131900	227735220	7920	7920	7920	7920	0
446	20230608	131800	227735220	7920	7920	7920	7920	1
447	20230608	131700	227727300	7910	7910	7910	7910	8
448	20230608	131600	227664020	7920	7920	7920	7910	6
449	20230608	131500	227616540	7910	7920	7920	7910	126
450	20230608	131400	226618660	7930	7930	7930	7930	0
451	20230608	131300	226618660	7930	7930	7930	7930	0
452	20230608	131200	226618660	7930	7930	7930	7930	0
453	20230608	131100	226618660	7930	7930	7930	7930	0
454	20230608	131000	226618660	7930	7930	7930	7930	0
455	20230608	130900	226618660	7930	7930	7930	7930	0
456	20230608	130800	226618660	7930	7930	7930	7930	0
457	20230608	130700	226618660	7930	7930	7930	7930	0
458	20230608	130600	226618660	7930	7930	7930	7930	0
459	20230608	130500	226618660	7930	7930	7930	7920	16
460	20230608	130400	226491920	7930	7930	7930	7930	0
461	20230608	130300	226491920	7930	7930	7930	7930	0
462	20230608	130200	226491920	7930	7930	7930	7930	0
463	20230608	130100	226491920	7930	7930	7930	7930	0
464	20230608	130000	226491920	7930	7930	7930	7930	10
465	20230608	125900	226412620	7930	7930	7930	7930	0
466	20230608	125800	226412620	7930	7930	7930	7930	1
467	20230608	125700	226404690	7920	7920	7920	7920	0
468	20230608	125600	226404690	7920	7920	7920	7920	10
469	20230608	125500	226325490	7930	7930	7930	7930	0
470	20230608	125400	226325490	7930	7930	7930	7930	0
471	20230608	125300	226325490	7930	7930	7930	7930	0
472	20230608	125200	226325490	7930	7930	7930	7930	0
473	20230608	125100	226325490	7930	7930	7930	7930	0
474	20230608	125000	226325490	7930	7920	7930	7920	277
475	20230608	124900	224131640	7930	7930	7930	7930	1
476	20230608	124800	224123710	7920	7920	7920	7920	5
477	20230608	124700	224084110	7930	7920	7930	7920	183
478	20230608	124600	222634570	7920	7920	7920	7920	44
479	20230608	124500	222286090	7920	7920	7920	7920	194
480	20230608	124400	220749610	7920	7920	7920	7920	87
481	20230608	124300	220060570	7920	7920	7920	7920	45
482	20230608	124200	219704170	7920	7900	7920	7900	827
483	20230608	124100	213168630	7900	7900	7900	7900	595
484	20230608	124000	208468130	7900	7900	7900	7900	0
485	20230608	123900	208468130	7900	7900	7900	7900	0
486	20230608	123800	208468130	7900	7900	7900	7900	0
487	20230608	123700	208468130	7900	7900	7900	7900	1
488	20230608	123600	208460230	7880	7880	7880	7880	0
489	20230608	123500	208460230	7880	7880	7880	7880	0
490	20230608	123400	208460230	7880	7880	7880	7880	0
491	20230608	123300	208460230	7880	7880	7880	7880	0
492	20230608	123200	208460230	7880	7880	7880	7880	18
493	20230608	123100	208318390	7880	7900	7900	7880	23
494	20230608	123000	208137090	7900	7900	7900	7900	0
495	20230608	122900	208137090	7900	7900	7900	7900	0
496	20230608	122800	208137090	7900	7900	7900	7900	169
497	20230608	122700	206801990	7900	7900	7900	7900	0
498	20230608	122600	206801990	7900	7900	7900	7900	0
499	20230608	122500	206801990	7900	7900	7900	7900	0
500	20230608	122400	206801990	7900	7900	7900	7900	0
501	20230608	122300	206801990	7900	7880	7900	7880	2
502	20230608	122200	206786210	7900	7900	7900	7900	50
503	20230608	122100	206391210	7900	7900	7900	7900	0
504	20230608	122000	206391210	7900	7890	7900	7890	88
505	20230608	121900	205696880	7900	7900	7900	7900	0
506	20230608	121800	205696880	7900	7900	7900	7900	80
507	20230608	121700	205064880	7910	7910	7910	7910	119
508	20230608	121600	204123590	7930	7930	7930	7930	0
509	20230608	121500	204123590	7930	7930	7930	7930	0
510	20230608	121400	204123590	7930	7930	7930	7930	0
511	20230608	121300	204123590	7930	7930	7930	7930	10
512	20230608	121200	204044290	7930	7930	7930	7930	0
513	20230608	121100	204044290	7930	7920	7930	7920	10
514	20230608	121000	203965080	7920	7940	7940	7920	240
515	20230608	120900	202061910	7930	7930	7930	7930	1
516	20230608	120800	202053980	7930	7940	7940	7930	21
517	20230608	120700	201887250	7940	7940	7940	7940	0
518	20230608	120600	201887250	7940	7940	7940	7940	0
519	20230608	120500	201887250	7940	7940	7940	7940	0
520	20230608	120400	201887250	7940	7940	7940	7940	0
521	20230608	120300	201887250	7940	7940	7940	7940	0
522	20230608	120200	201887250	7940	7940	7940	7940	0
523	20230608	120100	201887250	7940	7940	7940	7940	0
524	20230608	120000	201887250	7940	7940	7940	7940	0
525	20230608	115900	201887250	7940	7940	7940	7940	0
526	20230608	115800	201887250	7940	7940	7940	7940	2
527	20230608	115700	201871370	7940	7940	7940	7940	0
528	20230608	115600	201871370	7940	7940	7940	7940	0
529	20230608	115500	201871370	7940	7940	7940	7940	0
530	20230608	115400	201871370	7940	7940	7940	7940	1
531	20230608	115300	201863430	7940	7940	7940	7940	1
532	20230608	115200	201855490	7930	7930	7930	7930	20
533	20230608	115100	201696890	7940	7940	7940	7940	1
534	20230608	115000	201688950	7940	7940	7940	7940	1
535	20230608	114900	201681010	7930	7930	7930	7930	2
536	20230608	114800	201665150	7930	7930	7930	7930	23
537	20230608	114700	201482760	7940	7940	7940	7930	46
538	20230608	114600	201117530	7940	7940	7940	7940	0
539	20230608	114500	201117530	7940	7940	7940	7940	0
540	20230608	114400	201117530	7940	7940	7940	7940	0
541	20230608	114300	201117530	7940	7940	7940	7940	0
542	20230608	114200	201117530	7940	7940	7940	7940	10
543	20230608	114100	201038130	7940	7940	7940	7940	0
544	20230608	114000	201038130	7940	7930	7940	7930	23
545	20230608	113900	200855640	7940	7940	7950	7940	361
546	20230608	113800	197989290	7950	7950	7950	7950	16
547	20230608	113700	197862090	7950	7950	7950	7950	0
548	20230608	113600	197862090	7950	7950	7950	7950	0
549	20230608	113500	197862090	7950	7950	7950	7950	0
550	20230608	113400	197862090	7950	7950	7950	7950	0
551	20230608	113300	197862090	7950	7950	7950	7950	2
552	20230608	113200	197846190	7960	7960	7960	7960	0
553	20230608	113100	197846190	7960	7960	7960	7960	1
554	20230608	113000	197838230	7940	7940	7940	7940	4
555	20230608	112900	197806470	7960	7960	7960	7960	1
556	20230608	112800	197798510	7950	7950	7950	7950	0
557	20230608	112700	197798510	7950	7950	7950	7950	0
558	20230608	112600	197798510	7950	7950	7950	7950	300
559	20230608	112500	195413510	7940	7940	7940	7940	0
560	20230608	112400	195413510	7940	7940	7940	7940	3
561	20230608	112300	195389690	7960	7960	7960	7960	0
562	20230608	112200	195389690	7960	7960	7960	7960	1
563	20230608	112100	195381730	7950	7950	7950	7940	76
564	20230608	112000	194777550	7970	7970	7970	7970	0
565	20230608	111900	194777550	7970	7950	7970	7950	103
566	20230608	111800	193957500	7950	7950	7950	7950	10
567	20230608	111700	193878000	7950	7950	7950	7950	5
568	20230608	111600	193838250	7960	7950	7960	7950	367
569	20230608	111500	190916940	7960	7960	7960	7960	51
570	20230608	111400	190510980	7960	7960	7960	7960	54
571	20230608	111300	190081140	7960	7970	7970	7960	350
572	20230608	111200	187295120	7960	7950	7960	7940	636
573	20230608	111100	182237690	7940	7900	7940	7900	1298
574	20230608	111000	171965300	7900	7890	7900	7890	2807
575	20230608	110900	149804310	7890	7860	7890	7860	4621
576	20230608	110800	113408560	7860	7860	7860	7860	398
577	20230608	110700	110280280	7860	7860	7860	7860	17
578	20230608	110600	110146660	7860	7860	7860	7860	76
579	20230608	110500	109549300	7860	7860	7860	7860	29
580	20230608	110400	109321360	7860	7860	7860	7860	0
581	20230608	110300	109321360	7860	7870	7870	7860	18
582	20230608	110200	109179870	7870	7870	7870	7870	17
583	20230608	110100	109046080	7870	7870	7870	7870	17
584	20230608	110000	108912290	7870	7870	7870	7870	87
585	20230608	105900	108227600	7870	7870	7870	7870	17
586	20230608	105800	108093810	7870	7870	7870	7870	17
587	20230608	105700	107960020	7870	7870	7870	7870	0
588	20230608	105600	107960020	7870	7870	7870	7870	18
589	20230608	105500	107818360	7870	7870	7870	7870	17
590	20230608	105400	107684570	7870	7870	7870	7870	18
591	20230608	105300	107542910	7870	7870	7870	7870	0
592	20230608	105200	107542910	7870	7870	7870	7870	17
593	20230608	105100	107409120	7870	7870	7870	7870	0
594	20230608	105000	107409120	7870	7870	7870	7870	0
595	20230608	104900	107409120	7870	7870	7870	7870	1
596	20230608	104800	107401250	7820	7820	7820	7820	0
597	20230608	104700	107401250	7820	7820	7820	7820	40
598	20230608	104600	107088450	7870	7870	7870	7870	17
599	20230608	104500	106954660	7870	7870	7870	7870	0
600	20230608	104400	106954660	7870	7860	7870	7860	38
601	20230608	104300	106655800	7800	7870	7870	7780	5821
602	20230608	104200	61344950	7840	7870	7870	7840	57
603	20230608	104100	60897560	7870	7870	7870	7870	134
604	20230608	104000	59842980	7870	7870	7870	7870	17
605	20230608	103900	59709190	7870	7870	7870	7870	17
606	20230608	103800	59575400	7870	7870	7870	7870	3
607	20230608	103700	59551790	7870	7870	7870	7870	1
608	20230608	103600	59543920	7850	7850	7850	7850	0
609	20230608	103500	59543920	7850	7850	7850	7850	0
610	20230608	103400	59543920	7850	7850	7850	7850	0
611	20230608	103300	59543920	7850	7850	7850	7850	0
612	20230608	103200	59543920	7850	7850	7850	7850	68
613	20230608	103100	59010120	7870	7870	7870	7870	0
614	20230608	103000	59010120	7870	7870	7870	7870	0
615	20230608	102900	59010120	7870	7870	7870	7870	31
616	20230608	102800	58766150	7850	7850	7850	7850	110
617	20230608	102700	57902650	7870	7850	7870	7850	601
618	20230608	102600	53184780	7870	7850	7870	7850	20
619	20230608	102500	53027420	7870	7830	7870	7830	22
620	20230608	102400	52854410	7870	7870	7870	7870	34
621	20230608	102300	52586830	7870	7870	7870	7870	17
622	20230608	102200	52453040	7870	7870	7870	7870	17
623	20230608	102100	52319250	7870	7870	7870	7870	39
624	20230608	102000	52012320	7870	7870	7870	7870	0
625	20230608	101900	52012320	7870	7870	7870	7870	0
626	20230608	101800	52012320	7870	7850	7870	7850	2
627	20230608	101700	51996600	7830	7830	7850	7830	64
628	20230608	101600	51495460	7830	7830	7830	7830	25
629	20230608	101500	51299710	7850	7850	7850	7850	0
630	20230608	101400	51299710	7850	7850	7850	7850	0
631	20230608	101300	51299710	7850	7850	7850	7850	10
632	20230608	101200	51221210	7850	7850	7850	7850	0
633	20230608	101100	51221210	7850	7850	7850	7850	0
634	20230608	101000	51221210	7850	7850	7850	7850	0
635	20230608	100900	51221210	7850	7850	7850	7850	0
636	20230608	100800	51221210	7850	7850	7850	7850	0
637	20230608	100700	51221210	7850	7870	7870	7850	380
638	20230608	100600	48238190	7860	7860	7860	7860	21
639	20230608	100500	48073130	7880	7870	7880	7850	123
640	20230608	100400	47105150	7880	7880	7880	7880	0
641	20230608	100300	47105150	7880	7870	7880	7870	31
642	20230608	100200	46861170	7870	7870	7870	7870	10
643	20230608	100100	46782470	7880	7880	7880	7880	0
644	20230608	100000	46782470	7880	7880	7880	7860	193
645	20230608	095900	45264630	7880	7880	7880	7880	18
646	20230608	095800	45122790	7880	7880	7880	7880	0
647	20230608	095700	45122790	7880	7880	7880	7880	62
648	20230608	095600	44634230	7880	7880	7880	7880	0
649	20230608	095500	44634230	7880	7880	7880	7880	52
650	20230608	095400	44224470	7880	7880	7880	7880	0
651	20230608	095300	44224470	7880	7880	7880	7880	0
652	20230608	095200	44224470	7880	7880	7880	7880	0
653	20230608	095100	44224470	7880	7880	7880	7880	0
654	20230608	095000	44224470	7880	7870	7890	7870	406
655	20230608	094900	41024840	7870	7850	7870	7850	83
656	20230608	094800	40373130	7870	7870	7870	7870	0
657	20230608	094700	40373130	7870	7860	7870	7860	310
658	20230608	094600	37936020	7870	7870	7870	7870	7
659	20230608	094500	37880930	7870	7870	7870	7870	73
660	20230608	094400	37306420	7870	7850	7870	7850	22
661	20230608	094300	37133670	7850	7860	7860	7850	710
662	20230608	094200	31555880	7860	7860	7860	7860	40
663	20230608	094100	31241480	7850	7860	7860	7850	35
664	20230608	094000	30966390	7860	7840	7860	7840	525
665	20230608	093900	26841760	7840	7830	7840	7830	81
666	20230608	093800	26207300	7830	7820	7830	7820	44
667	20230608	093700	25863180	7810	7800	7810	7780	2101
668	20230608	093600	9486720	7800	7800	7800	7800	35
669	20230608	093500	9213720	7800	7800	7800	7800	34
670	20230608	093400	8948520	7800	7800	7800	7800	51
671	20230608	093300	8550720	7800	7800	7800	7800	17
672	20230608	093200	8418120	7800	7800	7800	7800	34
673	20230608	093100	8152920	7800	7800	7800	7800	34
674	20230608	093000	7887720	7800	7800	7800	7800	17
675	20230608	092900	7755120	7800	7800	7800	7800	1
676	20230608	092800	7747320	7770	7770	7770	7770	0
677	20230608	092700	7747320	7770	7770	7770	7770	135
678	20230608	092600	6698370	7800	7800	7800	7800	17
679	20230608	092500	6565770	7800	7800	7800	7800	0
680	20230608	092400	6565770	7800	7790	7800	7790	3
681	20230608	092300	6542390	7790	7800	7800	7790	138
682	20230608	092200	5467200	7800	7800	7800	7800	17
683	20230608	092100	5334600	7800	7800	7800	7800	17
684	20230608	092000	5202000	7790	7800	7800	7790	18
685	20230608	091900	5061610	7800	7780	7800	7780	2
686	20230608	091800	5046030	7800	7790	7800	7790	17
687	20230608	091700	4913460	7800	7790	7800	7790	17
688	20230608	091600	4780900	7800	7790	7800	7790	87
689	20230608	091500	4102340	7800	7790	7800	7780	27
690	20230608	091400	3891770	7800	7790	7800	7790	17
691	20230608	091300	3759180	7800	7790	7800	7780	34
692	20230608	091200	3494010	7800	7790	7800	7790	17
693	20230608	091100	3361420	7800	7790	7800	7780	37
694	20230608	091000	3072870	7800	7800	7800	7800	0
695	20230608	090900	3072870	7800	7790	7800	7780	76
696	20230608	090800	2480120	7800	7790	7800	7790	34
697	20230608	090700	2214950	7800	7780	7800	7780	48
698	20230608	090600	1840730	7800	7800	7800	7800	34
699	20230608	090500	1575530	7800	7800	7800	7800	43
700	20230608	090400	1240130	7800	7800	7800	7800	34
701	20230608	090300	974930	7810	7790	7810	7790	17
702	20230608	090200	842460	7790	7790	7790	7790	34
703	20230608	090100	577600	7790	7790	7790	7790	17
704	20230608	090000	445170	7810	7810	7810	7810	57