KissMeData/150900/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210300	154606600	7940	7940	7940	7940	81
3	20230609	210200	154606600	7940	7940	7940	7940	0
4	20230609	210100	154606600	7940	7940	7940	7940	0
5	20230609	210000	154606600	7940	7940	7940	7940	0
6	20230609	205900	154606600	7940	7940	7940	7940	0
7	20230609	205800	154606600	7940	7940	7940	7940	0
8	20230609	205700	154606600	7940	7940	7940	7940	0
9	20230609	205600	154606600	7940	7940	7940	7940	0
10	20230609	205500	154606600	7940	7940	7940	7940	0
11	20230609	205400	154606600	7940	7940	7940	7940	0
12	20230609	205300	154606600	7940	7940	7940	7940	0
13	20230609	205200	154606600	7940	7940	7940	7940	0
14	20230609	205100	154606600	7940	7940	7940	7940	0
15	20230609	205000	154606600	7940	7940	7940	7940	0
16	20230609	204900	154606600	7940	7940	7940	7940	0
17	20230609	204800	154606600	7940	7940	7940	7940	0
18	20230609	204700	154606600	7940	7940	7940	7940	0
19	20230609	204600	154606600	7940	7940	7940	7940	0
20	20230609	204500	154606600	7940	7940	7940	7940	0
21	20230609	204400	154606600	7940	7940	7940	7940	0
22	20230609	204300	154606600	7940	7940	7940	7940	0
23	20230609	204200	154606600	7940	7940	7940	7940	0
24	20230609	204100	154606600	7940	7940	7940	7940	0
25	20230609	204000	154606600	7940	7940	7940	7940	0
26	20230609	203900	154606600	7940	7940	7940	7940	0
27	20230609	203800	154606600	7940	7940	7940	7940	0
28	20230609	203700	154606600	7940	7940	7940	7940	0
29	20230609	203600	154606600	7940	7940	7940	7940	0
30	20230609	203500	154606600	7940	7940	7940	7940	0
31	20230609	203400	154606600	7940	7940	7940	7940	0
32	20230609	203300	154606600	7940	7940	7940	7940	81
33	20230609	203200	154606600	7940	7940	7940	7940	0
34	20230609	203100	154606600	7940	7940	7940	7940	0
35	20230609	203000	154606600	7940	7940	7940	7940	0
36	20230609	202900	154606600	7940	7940	7940	7940	0
37	20230609	202800	154606600	7940	7940	7940	7940	0
38	20230609	202700	154606600	7940	7940	7940	7940	0
39	20230609	202600	154606600	7940	7940	7940	7940	0
40	20230609	202500	154606600	7940	7940	7940	7940	0
41	20230609	202400	154606600	7940	7940	7940	7940	0
42	20230609	202300	154606600	7940	7940	7940	7940	0
43	20230609	202200	154606600	7940	7940	7940	7940	0
44	20230609	202100	154606600	7940	7940	7940	7940	0
45	20230609	202000	154606600	7940	7940	7940	7940	0
46	20230609	201900	154606600	7940	7940	7940	7940	0
47	20230609	201800	154606600	7940	7940	7940	7940	0
48	20230609	201700	154606600	7940	7940	7940	7940	0
49	20230609	201600	154606600	7940	7940	7940	7940	0
50	20230609	201500	154606600	7940	7940	7940	7940	0
51	20230609	201400	154606600	7940	7940	7940	7940	0
52	20230609	201300	154606600	7940	7940	7940	7940	0
53	20230609	201200	154606600	7940	7940	7940	7940	0
54	20230609	201100	154606600	7940	7940	7940	7940	0
55	20230609	201000	154606600	7940	7940	7940	7940	0
56	20230609	200900	154606600	7940	7940	7940	7940	0
57	20230609	200800	154606600	7940	7940	7940	7940	0
58	20230609	200700	154606600	7940	7940	7940	7940	0
59	20230609	200600	154606600	7940	7940	7940	7940	0
60	20230609	200500	154606600	7940	7940	7940	7940	0
61	20230609	200400	154606600	7940	7940	7940	7940	0
62	20230609	200300	154606600	7940	7940	7940	7940	81
63	20230609	200200	154606600	7940	7940	7940	7940	0
64	20230609	200100	154606600	7940	7940	7940	7940	0
65	20230609	200000	154606600	7940	7940	7940	7940	0
66	20230609	195900	154606600	7940	7940	7940	7940	0
67	20230609	195800	154606600	7940	7940	7940	7940	0
68	20230609	195700	154606600	7940	7940	7940	7940	0
69	20230609	195600	154606600	7940	7940	7940	7940	0
70	20230609	195500	154606600	7940	7940	7940	7940	0
71	20230609	195400	154606600	7940	7940	7940	7940	0
72	20230609	195300	154606600	7940	7940	7940	7940	0
73	20230609	195200	154606600	7940	7940	7940	7940	0
74	20230609	195100	154606600	7940	7940	7940	7940	0
75	20230609	195000	154606600	7940	7940	7940	7940	0
76	20230609	194900	154606600	7940	7940	7940	7940	0
77	20230609	194800	154606600	7940	7940	7940	7940	0
78	20230609	194700	154606600	7940	7940	7940	7940	0
79	20230609	194600	154606600	7940	7940	7940	7940	0
80	20230609	194500	154606600	7940	7940	7940	7940	0
81	20230609	194400	154606600	7940	7940	7940	7940	0
82	20230609	194300	154606600	7940	7940	7940	7940	0
83	20230609	194200	154606600	7940	7940	7940	7940	0
84	20230609	194100	154606600	7940	7940	7940	7940	0
85	20230609	194000	154606600	7940	7940	7940	7940	0
86	20230609	193900	154606600	7940	7940	7940	7940	0
87	20230609	193800	154606600	7940	7940	7940	7940	0
88	20230609	193700	154606600	7940	7940	7940	7940	0
89	20230609	193600	154606600	7940	7940	7940	7940	0
90	20230609	193500	154606600	7940	7940	7940	7940	0
91	20230609	193400	154606600	7940	7940	7940	7940	0
92	20230609	193300	154606600	7940	7940	7940	7940	81
93	20230609	193200	154606600	7940	7940	7940	7940	0
94	20230609	193100	154606600	7940	7940	7940	7940	0
95	20230609	193000	154606600	7940	7940	7940	7940	0
96	20230609	192900	154606600	7940	7940	7940	7940	0
97	20230609	192800	154606600	7940	7940	7940	7940	0
98	20230609	192700	154606600	7940	7940	7940	7940	0
99	20230609	192600	154606600	7940	7940	7940	7940	0
100	20230609	192500	154606600	7940	7940	7940	7940	0
101	20230609	192400	154606600	7940	7940	7940	7940	0
102	20230609	192300	154606600	7940	7940	7940	7940	0
103	20230609	192200	154606600	7940	7940	7940	7940	0
104	20230609	192100	154606600	7940	7940	7940	7940	0
105	20230609	192000	154606600	7940	7940	7940	7940	0
106	20230609	191900	154606600	7940	7940	7940	7940	0
107	20230609	191800	154606600	7940	7940	7940	7940	0
108	20230609	191700	154606600	7940	7940	7940	7940	0
109	20230609	191600	154606600	7940	7940	7940	7940	0
110	20230609	191500	154606600	7940	7940	7940	7940	0
111	20230609	191400	154606600	7940	7940	7940	7940	0
112	20230609	191300	154606600	7940	7940	7940	7940	0
113	20230609	191200	154606600	7940	7940	7940	7940	0
114	20230609	191100	154606600	7940	7940	7940	7940	0
115	20230609	191000	154606600	7940	7940	7940	7940	0
116	20230609	190900	154606600	7940	7940	7940	7940	0
117	20230609	190800	154606600	7940	7940	7940	7940	0
118	20230609	190700	154606600	7940	7940	7940	7940	0
119	20230609	190600	154606600	7940	7940	7940	7940	0
120	20230609	190500	154606600	7940	7940	7940	7940	0
121	20230609	190400	154606600	7940	7940	7940	7940	0
122	20230609	190300	154606600	7940	7940	7940	7940	81
123	20230609	190200	154606600	7940	7940	7940	7940	0
124	20230609	190100	154606600	7940	7940	7940	7940	0
125	20230609	190000	154606600	7940	7940	7940	7940	0
126	20230609	185900	154606600	7940	7940	7940	7940	0
127	20230609	185800	154606600	7940	7940	7940	7940	0
128	20230609	185700	154606600	7940	7940	7940	7940	0
129	20230609	185600	154606600	7940	7940	7940	7940	0
130	20230609	185500	154606600	7940	7940	7940	7940	0
131	20230609	185400	154606600	7940	7940	7940	7940	0
132	20230609	185300	154606600	7940	7940	7940	7940	0
133	20230609	185200	154606600	7940	7940	7940	7940	0
134	20230609	185100	154606600	7940	7940	7940	7940	0
135	20230609	185000	154606600	7940	7940	7940	7940	0
136	20230609	184900	154606600	7940	7940	7940	7940	0
137	20230609	184800	154606600	7940	7940	7940	7940	0
138	20230609	184700	154606600	7940	7940	7940	7940	0
139	20230609	184600	154606600	7940	7940	7940	7940	0
140	20230609	184500	154606600	7940	7940	7940	7940	0
141	20230609	184400	154606600	7940	7940	7940	7940	0
142	20230609	184300	154606600	7940	7940	7940	7940	0
143	20230609	184200	154606600	7940	7940	7940	7940	0
144	20230609	184100	154606600	7940	7940	7940	7940	0
145	20230609	184000	154606600	7940	7940	7940	7940	0
146	20230609	183900	154606600	7940	7940	7940	7940	0
147	20230609	183800	154606600	7940	7940	7940	7940	0
148	20230609	183700	154606600	7940	7940	7940	7940	0
149	20230609	183600	154606600	7940	7940	7940	7940	0
150	20230609	183500	154606600	7940	7940	7940	7940	0
151	20230609	183400	154606600	7940	7940	7940	7940	0
152	20230609	183300	154606600	7940	7940	7940	7940	81
153	20230609	183200	154606600	7940	7940	7940	7940	0
154	20230609	183100	154606600	7940	7940	7940	7940	0
155	20230609	183000	154606600	7940	7940	7940	7940	0
156	20230609	182900	154606600	7940	7940	7940	7940	0
157	20230609	182800	154606600	7940	7940	7940	7940	0
158	20230609	182700	154606600	7940	7940	7940	7940	0
159	20230609	182600	154606600	7940	7940	7940	7940	0
160	20230609	182500	154606600	7940	7940	7940	7940	0
161	20230609	182400	154606600	7940	7940	7940	7940	0
162	20230609	182300	154606600	7940	7940	7940	7940	0
163	20230609	182200	154606600	7940	7940	7940	7940	0
164	20230609	182100	154606600	7940	7940	7940	7940	0
165	20230609	182000	154606600	7940	7940	7940	7940	0
166	20230609	181900	154606600	7940	7940	7940	7940	0
167	20230609	181800	154606600	7940	7940	7940	7940	0
168	20230609	181700	154606600	7940	7940	7940	7940	0
169	20230609	181600	154606600	7940	7940	7940	7940	0
170	20230609	181500	154606600	7940	7940	7940	7940	0
171	20230609	181400	154606600	7940	7940	7940	7940	0
172	20230609	181300	154606600	7940	7940	7940	7940	0
173	20230609	181200	154606600	7940	7940	7940	7940	0
174	20230609	181100	154606600	7940	7940	7940	7940	0
175	20230609	181000	154606600	7940	7940	7940	7940	0
176	20230609	180900	154606600	7940	7940	7940	7940	0
177	20230609	180800	154606600	7940	7940	7940	7940	0
178	20230609	180700	154606600	7940	7940	7940	7940	0
179	20230609	180600	154606600	7940	7940	7940	7940	0
180	20230609	180500	154606600	7940	7940	7940	7940	0
181	20230609	180400	154606600	7940	7940	7940	7940	0
182	20230609	180300	154606600	7940	7940	7940	7940	81
183	20230609	180200	154606600	7940	7940	7940	7940	0
184	20230609	180100	154606600	7940	7940	7940	7940	0
185	20230609	180000	154606600	7940	7940	7940	7940	0
186	20230609	175900	154606600	7940	7940	7940	7940	0
187	20230609	175800	154606600	7940	7940	7940	7940	0
188	20230609	175700	154606600	7940	7940	7940	7940	0
189	20230609	175600	154606600	7940	7940	7940	7940	0
190	20230609	175500	154606600	7940	7940	7940	7940	0
191	20230609	175400	154606600	7940	7940	7940	7940	0
192	20230609	175300	154606600	7940	7940	7940	7940	0
193	20230609	175200	154606600	7940	7940	7940	7940	0
194	20230609	175100	154606600	7940	7940	7940	7940	0
195	20230609	175000	154606600	7940	7940	7940	7940	0
196	20230609	174900	154606600	7940	7940	7940	7940	0
197	20230609	174800	154606600	7940	7940	7940	7940	0
198	20230609	174700	154606600	7940	7940	7940	7940	0
199	20230609	174600	154606600	7940	7940	7940	7940	0
200	20230609	174500	154606600	7940	7940	7940	7940	0
201	20230609	174400	154606600	7940	7940	7940	7940	0
202	20230609	174300	154606600	7940	7940	7940	7940	0
203	20230609	174200	154606600	7940	7940	7940	7940	0
204	20230609	174100	154606600	7940	7940	7940	7940	0
205	20230609	174000	154606600	7940	7940	7940	7940	0
206	20230609	173900	154606600	7940	7940	7940	7940	0
207	20230609	173800	154606600	7940	7940	7940	7940	0
208	20230609	173700	154606600	7940	7940	7940	7940	0
209	20230609	173600	154606600	7940	7940	7940	7940	0
210	20230609	173500	154606600	7940	7940	7940	7940	0
211	20230609	173400	154606600	7940	7940	7940	7940	0
212	20230609	173300	154606600	7940	7940	7940	7940	81
213	20230609	173200	154606600	7940	7940	7940	7940	0
214	20230609	173100	154606600	7940	7940	7940	7940	0
215	20230609	173000	154606600	7940	7940	7940	7940	0
216	20230609	172900	154606600	7940	7940	7940	7940	0
217	20230609	172800	154606600	7940	7940	7940	7940	0
218	20230609	172700	154606600	7940	7940	7940	7940	0
219	20230609	172600	154606600	7940	7940	7940	7940	0
220	20230609	172500	154606600	7940	7940	7940	7940	0
221	20230609	172400	154606600	7940	7940	7940	7940	0
222	20230609	172300	154606600	7940	7940	7940	7940	0
223	20230609	172200	154606600	7940	7940	7940	7940	0
224	20230609	172100	154606600	7940	7940	7940	7940	0
225	20230609	172000	154606600	7940	7940	7940	7940	0
226	20230609	171900	154606600	7940	7940	7940	7940	0
227	20230609	171800	154606600	7940	7940	7940	7940	0
228	20230609	171700	154606600	7940	7940	7940	7940	0
229	20230609	171600	154606600	7940	7940	7940	7940	0
230	20230609	171500	154606600	7940	7940	7940	7940	0
231	20230609	171400	154606600	7940	7940	7940	7940	0
232	20230609	171300	154606600	7940	7940	7940	7940	0
233	20230609	171200	154606600	7940	7940	7940	7940	0
234	20230609	171100	154606600	7940	7940	7940	7940	0
235	20230609	171000	154606600	7940	7940	7940	7940	0
236	20230609	170900	154606600	7940	7940	7940	7940	0
237	20230609	170800	154606600	7940	7940	7940	7940	0
238	20230609	170700	154606600	7940	7940	7940	7940	0
239	20230609	170600	154606600	7940	7940	7940	7940	0
240	20230609	170500	154606600	7940	7940	7940	7940	0
241	20230609	170400	154606600	7940	7940	7940	7940	0
242	20230609	170300	154606600	7940	7940	7940	7940	81
243	20230609	170200	154606600	7940	7940	7940	7940	0
244	20230609	170100	154606600	7940	7940	7940	7940	0
245	20230609	170000	154606600	7940	7940	7940	7940	0
246	20230609	165900	154606600	7940	7940	7940	7940	0
247	20230609	165800	154606600	7940	7940	7940	7940	0
248	20230609	165700	154606600	7940	7940	7940	7940	0
249	20230609	165600	154606600	7940	7940	7940	7940	0
250	20230609	165500	154606600	7940	7940	7940	7940	0
251	20230609	165400	154606600	7940	7940	7940	7940	0
252	20230609	165300	154606600	7940	7940	7940	7940	0
253	20230609	165200	154606600	7940	7940	7940	7940	0
254	20230609	165100	154606600	7940	7940	7940	7940	0
255	20230609	165000	154606600	7940	7940	7940	7940	0
256	20230609	164900	154606600	7940	7940	7940	7940	0
257	20230609	164800	154606600	7940	7940	7940	7940	0
258	20230609	164700	154606600	7940	7940	7940	7940	0
259	20230609	164600	154606600	7940	7940	7940	7940	0
260	20230609	164500	154606600	7940	7940	7940	7940	0
261	20230609	164400	154606600	7940	7940	7940	7940	0
262	20230609	164300	154606600	7940	7940	7940	7940	0
263	20230609	164200	154606600	7940	7940	7940	7940	0
264	20230609	164100	154606600	7940	7940	7940	7940	0
265	20230609	164000	154606600	7940	7940	7940	7940	0
266	20230609	163900	154606600	7940	7940	7940	7940	0
267	20230609	163800	154606600	7940	7940	7940	7940	0
268	20230609	163700	154606600	7940	7940	7940	7940	0
269	20230609	163600	154606600	7940	7940	7940	7940	0
270	20230609	163500	154606600	7940	7940	7940	7940	0
271	20230609	163400	154606600	7940	7940	7940	7940	0
272	20230609	163300	154606600	7940	7940	7940	7940	81
273	20230609	163200	154606600	7940	7940	7940	7940	0
274	20230609	163100	154606600	7940	7940	7940	7940	0
275	20230609	163000	154606600	7940	7940	7940	7940	0
276	20230609	162900	154606600	7940	7940	7940	7940	0
277	20230609	162800	154606600	7940	7940	7940	7940	0
278	20230609	162700	154606600	7940	7940	7940	7940	0
279	20230609	162600	154606600	7940	7940	7940	7940	0
280	20230609	162500	154606600	7940	7940	7940	7940	0
281	20230609	162400	154606600	7940	7940	7940	7940	0
282	20230609	162300	154606600	7940	7940	7940	7940	0
283	20230609	162200	154606600	7940	7940	7940	7940	0
284	20230609	162100	154606600	7940	7940	7940	7940	0
285	20230609	162000	154606600	7940	7940	7940	7940	0
286	20230609	161900	154606600	7940	7940	7940	7940	0
287	20230609	161800	154606600	7940	7940	7940	7940	0
288	20230609	161700	154606600	7940	7940	7940	7940	0
289	20230609	161600	154606600	7940	7940	7940	7940	0
290	20230609	161500	154606600	7940	7940	7940	7940	0
291	20230609	161400	154606600	7940	7940	7940	7940	0
292	20230609	161300	154606600	7940	7940	7940	7940	0
293	20230609	161200	154606600	7940	7940	7940	7940	0
294	20230609	161100	154606600	7940	7940	7940	7940	0
295	20230609	161000	154606600	7940	7940	7940	7940	0
296	20230609	160900	154606600	7940	7940	7940	7940	0
297	20230609	160800	154606600	7940	7940	7940	7940	0
298	20230609	160700	154606600	7940	7940	7940	7940	0
299	20230609	160600	154606600	7940	7940	7940	7940	0
300	20230609	160500	154606600	7940	7940	7940	7940	0
301	20230609	160400	154606600	7940	7940	7940	7940	0
302	20230609	160300	154606600	7940	7940	7940	7940	81
303	20230609	160200	154606600	7940	7940	7940	7940	0
304	20230609	160100	154606600	7940	7940	7940	7940	0
305	20230609	160000	154606600	7940	7940	7940	7940	0
306	20230609	155900	154606600	7940	7940	7940	7940	0
307	20230609	155800	154606600	7940	7940	7940	7940	0
308	20230609	155700	154606600	7940	7940	7940	7940	0
309	20230609	155600	154606600	7940	7940	7940	7940	0
310	20230609	155500	154606600	7940	7940	7940	7940	0
311	20230609	155400	154606600	7940	7940	7940	7940	0
312	20230609	155300	154606600	7940	7940	7940	7940	0
313	20230609	155200	154606600	7940	7940	7940	7940	0
314	20230609	155100	154606600	7940	7940	7940	7940	0
315	20230609	155000	154606600	7940	7940	7940	7940	0
316	20230609	154900	154606600	7940	7940	7940	7940	0
317	20230609	154800	154606600	7940	7940	7940	7940	0
318	20230609	154700	154606600	7940	7940	7940	7940	0
319	20230609	154600	154606600	7940	7940	7940	7940	0
320	20230609	154500	154606600	7940	7940	7940	7940	0
321	20230609	154400	154606600	7940	7940	7940	7940	0
322	20230609	154300	154606600	7940	7940	7940	7940	0
323	20230609	154200	154606600	7940	7940	7940	7940	0
324	20230609	154100	154606600	7940	7940	7940	7940	0
325	20230609	154000	154606600	7940	7940	7940	7940	0
326	20230609	153900	154606600	7940	7940	7940	7940	0
327	20230609	153800	154606600	7940	7940	7940	7940	0
328	20230609	153700	154606600	7940	7940	7940	7940	0
329	20230609	153600	154606600	7940	7940	7940	7940	0
330	20230609	153500	154606600	7940	7940	7940	7940	0
331	20230609	153400	154606600	7940	7940	7940	7940	0
332	20230609	153300	154606600	7940	7940	7940	7940	81
333	20230609	153200	154606600	7940	7940	7940	7940	0
334	20230609	153100	154606600	7940	7940	7940	7940	0
335	20230609	153000	154606600	7940	7940	7940	7940	81
336	20230609	152900	153963460	7930	7930	7930	7930	0
337	20230609	152800	153963460	7930	7930	7930	7930	0
338	20230609	152700	153963460	7930	7930	7930	7930	0
339	20230609	152600	153963460	7930	7930	7930	7930	0
340	20230609	152500	153963460	7930	7930	7930	7930	0
341	20230609	152400	153963460	7930	7930	7930	7930	0
342	20230609	152300	153963460	7930	7930	7930	7930	0
343	20230609	152200	153963460	7930	7930	7930	7930	0
344	20230609	152100	153963460	7930	7930	7930	7930	0
345	20230609	152000	153963460	7930	7930	7930	7930	0
346	20230609	151900	153963460	7930	7930	7930	7930	1
347	20230609	151800	153955530	7930	7920	7930	7920	4
348	20230609	151700	153923840	7930	7860	7930	7860	75
349	20230609	151600	153334020	7930	7930	7930	7930	5
350	20230609	151500	153294370	7930	7860	7930	7860	67
351	20230609	151400	152767680	7930	7870	7930	7860	92
352	20230609	151300	152043820	7930	7860	7930	7860	67
353	20230609	151200	151517130	7930	7870	7930	7850	384
354	20230609	151100	148499850	7940	7870	7940	7870	264
355	20230609	151000	146411610	7870	7870	7870	7870	5
356	20230609	150900	146372260	7930	7920	7930	7860	71
357	20230609	150800	145813880	7930	7850	7930	7850	71
358	20230609	150700	145256210	7940	7850	7940	7840	201
359	20230609	150600	143675740	7900	7850	7900	7850	5
360	20230609	150500	143636440	7840	7850	7850	7840	500
361	20230609	150400	139715810	7910	7850	7910	7850	68
362	20230609	150300	139181950	7910	7850	7910	7850	68
363	20230609	150200	138648090	7910	7850	7910	7850	67
364	20230609	150100	138122080	7920	7850	7920	7850	13
365	20230609	150000	138019960	7920	7850	7920	7850	68
366	20230609	145900	137486090	7920	7920	7920	7850	70
367	20230609	145800	136936380	7920	7850	7920	7850	67
368	20230609	145700	136410360	7920	7850	7920	7850	68
369	20230609	145600	135876490	7920	7850	7920	7850	68
370	20230609	145500	135342620	7920	7920	7920	7920	0
371	20230609	145400	135342620	7920	7920	7920	7850	130
372	20230609	145300	134317640	7920	7870	7920	7850	167
373	20230609	145200	133004640	7920	7850	7920	7850	109
374	20230609	145100	132148450	7920	7860	7920	7850	189
375	20230609	145000	130663850	7920	7900	7920	7900	79
376	20230609	144900	130039710	7920	7860	7920	7860	109
377	20230609	144800	129182850	7920	7860	7920	7860	108
378	20230609	144700	128333910	7920	7870	7920	7860	117
379	20230609	144600	127413080	7920	7870	7920	7870	149
380	20230609	144500	126240350	7920	7860	7920	7860	41
381	20230609	144400	125918030	7920	7860	7920	7850	158
382	20230609	144300	124676880	7870	7920	7920	7870	57
383	20230609	144200	124227730	7920	7880	7920	7880	164
384	20230609	144100	122935290	7920	7880	7920	7880	108
385	20230609	144000	122084210	7920	7880	7920	7880	41
386	20230609	143900	121761090	7920	7890	7920	7880	44
387	20230609	143800	121413930	7920	7900	7920	7890	44
388	20230609	143700	121066690	7890	7900	7920	7890	89
389	20230609	143600	120363640	7930	7910	7930	7910	41
390	20230609	143500	120039310	7930	7900	7930	7900	42
391	20230609	143400	119707460	7930	7910	7930	7900	53
392	20230609	143300	119288610	7910	7910	7910	7910	40
393	20230609	143200	118972210	7930	7930	7930	7930	0
394	20230609	143100	118972210	7930	7930	7930	7930	0
395	20230609	143000	118972210	7930	7930	7930	7930	0
396	20230609	142900	118972210	7930	7930	7930	7930	0
397	20230609	142800	118972210	7930	7930	7930	7930	0
398	20230609	142700	118972210	7930	7930	7930	7930	0
399	20230609	142600	118972210	7930	7930	7930	7930	0
400	20230609	142500	118972210	7930	7910	7930	7910	15
401	20230609	142400	118853540	7940	7940	7940	7940	0
402	20230609	142300	118853540	7940	7940	7940	7940	0
403	20230609	142200	118853540	7940	7940	7940	7940	0
404	20230609	142100	118853540	7940	7940	7940	7940	0
405	20230609	142000	118853540	7940	7940	7940	7940	0
406	20230609	141900	118853540	7940	7940	7940	7940	0
407	20230609	141800	118853540	7940	7940	7940	7940	0
408	20230609	141700	118853540	7940	7940	7940	7940	0
409	20230609	141600	118853540	7940	7940	7940	7940	0
410	20230609	141500	118853540	7940	7940	7940	7940	0
411	20230609	141400	118853540	7940	7940	7940	7940	0
412	20230609	141300	118853540	7940	7940	7940	7940	0
413	20230609	141200	118853540	7940	7900	7940	7900	123
414	20230609	141100	117880580	7940	7900	7940	7900	185
415	20230609	141000	116418960	7940	7910	7940	7900	194
416	20230609	140900	114884520	7930	7910	7930	7900	485
417	20230609	140800	111048770	7930	7920	7930	7910	164
418	20230609	140700	109751120	7920	7920	7930	7920	63
419	20230609	140600	109252110	7940	7940	7940	7940	0
420	20230609	140500	109252110	7940	7940	7940	7940	0
421	20230609	140400	109252110	7940	7940	7940	7940	0
422	20230609	140300	109252110	7940	7940	7940	7940	0
423	20230609	140200	109252110	7940	7940	7940	7940	0
424	20230609	140100	109252110	7940	7940	7940	7940	0
425	20230609	140000	109252110	7940	7940	7940	7940	0
426	20230609	135900	109252110	7940	7940	7940	7940	0
427	20230609	135800	109252110	7940	7940	7940	7940	0
428	20230609	135700	109252110	7940	7940	7940	7940	1
429	20230609	135600	109244170	7910	7910	7910	7910	1
430	20230609	135500	109236260	7940	7940	7940	7940	0
431	20230609	135400	109236260	7940	7940	7940	7940	0
432	20230609	135300	109236260	7940	7940	7940	7940	0
433	20230609	135200	109236260	7940	7940	7940	7940	0
434	20230609	135100	109236260	7940	7940	7940	7940	0
435	20230609	135000	109236260	7940	7940	7940	7940	0
436	20230609	134900	109236260	7940	7940	7940	7940	0
437	20230609	134800	109236260	7940	7940	7940	7940	0
438	20230609	134700	109236260	7940	7940	7940	7940	0
439	20230609	134600	109236260	7940	7940	7940	7940	0
440	20230609	134500	109236260	7940	7940	7940	7940	0
441	20230609	134400	109236260	7940	7940	7940	7940	0
442	20230609	134300	109236260	7940	7900	7940	7890	153
443	20230609	134200	108027580	7960	7960	7960	7960	0
444	20230609	134100	108027580	7960	7960	7960	7960	0
445	20230609	134000	108027580	7960	7960	7960	7960	0
446	20230609	133900	108027580	7960	7960	7960	7960	0
447	20230609	133800	108027580	7960	7960	7960	7960	0
448	20230609	133700	108027580	7960	7960	7960	7960	0
449	20230609	133600	108027580	7960	7960	7960	7960	0
450	20230609	133500	108027580	7960	7960	7960	7960	0
451	20230609	133400	108027580	7960	7960	7960	7960	0
452	20230609	133300	108027580	7960	7960	7960	7960	0
453	20230609	133200	108027580	7960	7960	7960	7960	0
454	20230609	133100	108027580	7960	7960	7960	7960	1
455	20230609	133000	108019620	7950	7950	7950	7950	0
456	20230609	132900	108019620	7950	7950	7950	7950	0
457	20230609	132800	108019620	7950	7950	7950	7950	109
458	20230609	132700	107153070	7950	7950	7950	7950	5
459	20230609	132600	107113320	7960	7950	7960	7950	62
460	20230609	132500	106620040	7950	7950	7950	7950	13
461	20230609	132400	106516690	7960	7950	7960	7950	278
462	20230609	132300	104306580	7950	7960	7960	7950	85
463	20230609	132200	103630080	7950	7960	7960	7950	37
464	20230609	132100	103335920	7950	7950	7950	7950	160
465	20230609	132000	102063920	7960	7950	7960	7950	657
466	20230609	131900	96840760	7950	7930	7950	7930	22
467	20230609	131800	96666280	7940	7940	7950	7930	510
468	20230609	131700	92612890	7930	7930	7930	7930	0
469	20230609	131600	92612890	7930	7930	7930	7930	3
470	20230609	131500	92589100	7940	7940	7940	7940	0
471	20230609	131400	92589100	7940	7940	7940	7940	0
472	20230609	131300	92589100	7940	7940	7940	7940	1
473	20230609	131200	92581160	7930	7930	7930	7930	3
474	20230609	131100	92557370	7940	7940	7940	7940	0
475	20230609	131000	92557370	7940	7940	7940	7940	0
476	20230609	130900	92557370	7940	7930	7940	7930	4
477	20230609	130800	92525640	7940	7930	7940	7930	7
478	20230609	130700	92470120	7940	7930	7940	7930	46
479	20230609	130600	92105320	7940	7930	7940	7930	41
480	20230609	130500	91780180	7940	7930	7940	7890	1090
481	20230609	130400	83153570	7940	7940	7940	7940	0
482	20230609	130300	83153570	7940	7940	7940	7940	0
483	20230609	130200	83153570	7940	7940	7940	7940	1
484	20230609	130100	83145630	7930	7930	7930	7930	0
485	20230609	130000	83145630	7930	7930	7930	7930	2
486	20230609	125900	83129770	7940	7930	7940	7930	29
487	20230609	125800	82899790	7940	7930	7940	7930	28
488	20230609	125700	82677730	7930	7940	7940	7930	741
489	20230609	125600	76801380	7950	7950	7950	7950	1
490	20230609	125500	76793430	7950	7950	7950	7950	0
491	20230609	125400	76793430	7950	7940	7950	7940	4
492	20230609	125300	76761660	7950	7950	7950	7950	0
493	20230609	125200	76761660	7950	7950	7950	7950	0
494	20230609	125100	76761660	7950	7950	7950	7950	1
495	20230609	125000	76753710	7940	7940	7940	7940	0
496	20230609	124900	76753710	7940	7940	7940	7940	3
497	20230609	124800	76729890	7940	7940	7940	7940	7
498	20230609	124700	76674310	7940	7940	7940	7940	13
499	20230609	124600	76571090	7940	7940	7940	7940	105
500	20230609	124500	75737390	7940	7940	7940	7940	182
501	20230609	124400	74292310	7940	7940	7940	7940	0
502	20230609	124300	74292310	7940	7940	7940	7940	0
503	20230609	124200	74292310	7940	7940	7940	7940	0
504	20230609	124100	74292310	7940	7940	7940	7940	0
505	20230609	124000	74292310	7940	7940	7940	7940	0
506	20230609	123900	74292310	7940	7940	7940	7940	0
507	20230609	123800	74292310	7940	7930	7940	7930	5
508	20230609	123700	74252650	7940	7940	7940	7940	0
509	20230609	123600	74252650	7940	7940	7940	7940	0
510	20230609	123500	74252650	7940	7940	7940	7940	0
511	20230609	123400	74252650	7940	7940	7940	7940	0
512	20230609	123300	74252650	7940	7940	7940	7940	0
513	20230609	123200	74252650	7940	7940	7940	7940	0
514	20230609	123100	74252650	7940	7940	7940	7940	0
515	20230609	123000	74252650	7940	7940	7940	7940	0
516	20230609	122900	74252650	7940	7940	7940	7940	0
517	20230609	122800	74252650	7940	7940	7940	7940	1
518	20230609	122700	74244710	7930	7930	7930	7930	0
519	20230609	122600	74244710	7930	7930	7930	7930	10
520	20230609	122500	74165410	7940	7940	7940	7940	0
521	20230609	122400	74165410	7940	7940	7940	7940	0
522	20230609	122300	74165410	7940	7940	7940	7940	0
523	20230609	122200	74165410	7940	7940	7940	7940	1
524	20230609	122100	74157470	7930	7930	7930	7930	3
525	20230609	122000	74133680	7930	7930	7930	7930	4
526	20230609	121900	74101960	7930	7930	7930	7930	8
527	20230609	121800	74038520	7940	7940	7940	7940	24
528	20230609	121700	73847960	7950	7940	7950	7940	108
529	20230609	121600	72990420	7940	7940	7940	7940	0
530	20230609	121500	72990420	7940	7940	7940	7940	0
531	20230609	121400	72990420	7940	7940	7940	7940	3
532	20230609	121300	72966600	7940	7940	7940	7940	0
533	20230609	121200	72966600	7940	7940	7940	7940	0
534	20230609	121100	72966600	7940	7940	7940	7940	3
535	20230609	121000	72942780	7950	7950	7950	7950	0
536	20230609	120900	72942780	7950	7950	7950	7950	0
537	20230609	120800	72942780	7950	7940	7950	7940	4
538	20230609	120700	72911010	7940	7940	7940	7940	0
539	20230609	120600	72911010	7940	7940	7940	7940	0
540	20230609	120500	72911010	7940	7940	7940	7940	3
541	20230609	120400	72887190	7940	7940	7940	7940	0
542	20230609	120300	72887190	7940	7940	7940	7940	0
543	20230609	120200	72887190	7940	7940	7940	7940	0
544	20230609	120100	72887190	7940	7940	7940	7940	3
545	20230609	120000	72863370	7950	7950	7950	7950	0
546	20230609	115900	72863370	7950	7950	7950	7950	0
547	20230609	115800	72863370	7950	7950	7950	7950	0
548	20230609	115700	72863370	7950	7950	7950	7950	0
549	20230609	115600	72863370	7950	7950	7950	7950	1
550	20230609	115500	72855420	7940	7940	7940	7940	0
551	20230609	115400	72855420	7940	7940	7940	7940	0
552	20230609	115300	72855420	7940	7940	7940	7940	3
553	20230609	115200	72831600	7940	7940	7940	7940	0
554	20230609	115100	72831600	7940	7940	7940	7940	0
555	20230609	115000	72831600	7940	7940	7940	7940	3
556	20230609	114900	72807780	7950	7950	7950	7950	0
557	20230609	114800	72807780	7950	7950	7950	7950	0
558	20230609	114700	72807780	7950	7940	7950	7940	4
559	20230609	114600	72776010	7940	7940	7940	7940	4
560	20230609	114500	72744250	7950	7940	7950	7940	25
561	20230609	114400	72545740	7950	7950	7950	7940	21
562	20230609	114300	72378980	7930	7930	7930	7930	552
563	20230609	114200	68001620	7930	7930	7930	7930	1
564	20230609	114100	67993690	7910	7910	7910	7910	0
565	20230609	114000	67993690	7910	7910	7910	7910	5
566	20230609	113900	67954140	7930	7930	7930	7930	0
567	20230609	113800	67954140	7930	7930	7930	7930	0
568	20230609	113700	67954140	7930	7930	7930	7930	0
569	20230609	113600	67954140	7930	7930	7930	7930	0
570	20230609	113500	67954140	7930	7930	7930	7930	0
571	20230609	113400	67954140	7930	7910	7930	7910	2
572	20230609	113300	67938300	7930	7930	7930	7930	0
573	20230609	113200	67938300	7930	7930	7930	7930	0
574	20230609	113100	67938300	7930	7930	7930	7930	0
575	20230609	113000	67938300	7930	7930	7930	7930	0
576	20230609	112900	67938300	7930	7930	7930	7930	0
577	20230609	112800	67938300	7930	7930	7930	7930	0
578	20230609	112700	67938300	7930	7930	7930	7930	0
579	20230609	112600	67938300	7930	7930	7930	7930	0
580	20230609	112500	67938300	7930	7930	7930	7930	0
581	20230609	112400	67938300	7930	7930	7930	7930	0
582	20230609	112300	67938300	7930	7930	7930	7930	0
583	20230609	112200	67938300	7930	7930	7930	7930	0
584	20230609	112100	67938300	7930	7930	7930	7930	0
585	20230609	112000	67938300	7930	7930	7930	7930	0
586	20230609	111900	67938300	7930	7930	7930	7930	0
587	20230609	111800	67938300	7930	7930	7930	7930	40
588	20230609	111700	67621100	7930	7930	7930	7930	0
589	20230609	111600	67621100	7930	7930	7930	7930	0
590	20230609	111500	67621100	7930	7930	7930	7930	0
591	20230609	111400	67621100	7930	7930	7930	7930	2
592	20230609	111300	67605240	7930	7930	7930	7930	0
593	20230609	111200	67605240	7930	7900	7930	7900	51
594	20230609	111100	67202310	7900	7900	7900	7900	0
595	20230609	111000	67202310	7900	7900	7900	7900	40
596	20230609	110900	66886310	7930	7930	7930	7930	0
597	20230609	110800	66886310	7930	7930	7930	7930	0
598	20230609	110700	66886310	7930	7930	7930	7930	0
599	20230609	110600	66886310	7930	7910	7930	7910	21
600	20230609	110500	66720180	7930	7930	7930	7930	0
601	20230609	110400	66720180	7930	7910	7930	7910	3
602	20230609	110300	66696430	7930	7920	7930	7910	14
603	20230609	110200	66585600	7920	7920	7920	7920	1
604	20230609	110100	66577680	7930	7930	7930	7930	0
605	20230609	110000	66577680	7930	7930	7930	7930	26
606	20230609	105900	66371500	7930	7930	7930	7930	0
607	20230609	105800	66371500	7930	7930	7930	7930	0
608	20230609	105700	66371500	7930	7930	7930	7930	0
609	20230609	105600	66371500	7930	7930	7930	7930	0
610	20230609	105500	66371500	7930	7930	7930	7920	460
611	20230609	105400	62724150	7970	7970	7970	7970	0
612	20230609	105300	62724150	7970	7970	7970	7970	0
613	20230609	105200	62724150	7970	7970	7970	7970	1
614	20230609	105100	62716180	7970	7970	7970	7970	0
615	20230609	105000	62716180	7970	7970	7970	7970	0
616	20230609	104900	62716180	7970	7970	7970	7970	0
617	20230609	104800	62716180	7970	7960	7970	7960	2
618	20230609	104700	62700250	7960	7960	7960	7960	3
619	20230609	104600	62676370	7970	7970	7970	7970	0
620	20230609	104500	62676370	7970	7970	7970	7970	0
621	20230609	104400	62676370	7970	7970	7970	7970	0
622	20230609	104300	62676370	7970	7970	7970	7970	0
623	20230609	104200	62676370	7970	7970	7970	7970	0
624	20230609	104100	62676370	7970	7950	7970	7850	1507
625	20230609	104000	50815230	7940	7940	7940	7940	4
626	20230609	103900	50783470	7950	7950	7950	7950	0
627	20230609	103800	50783470	7950	7950	7950	7950	0
628	20230609	103700	50783470	7950	7950	7950	7950	1
629	20230609	103600	50775520	7940	7940	7940	7940	158
630	20230609	103500	49521000	7940	7940	7940	7940	27
631	20230609	103400	49306620	7940	7940	7940	7940	10
632	20230609	103300	49227220	7940	7940	7940	7940	1
633	20230609	103200	49219280	7930	7910	7930	7910	339
634	20230609	103100	46534410	7930	7930	7930	7930	0
635	20230609	103000	46534410	7930	7930	7930	7930	0
636	20230609	102900	46534410	7930	7930	7930	7930	1
637	20230609	102800	46526480	7930	7910	7930	7910	365
638	20230609	102700	43638570	7910	7910	7910	7910	0
639	20230609	102600	43638570	7910	7910	7910	7910	13
640	20230609	102500	43535740	7910	7910	7910	7900	63
641	20230609	102400	43037420	7910	7910	7910	7910	0
642	20230609	102300	43037420	7910	7910	7930	7910	131
643	20230609	102200	42001190	7910	7910	7910	7910	19
644	20230609	102100	41850900	7930	7920	7930	7920	61
645	20230609	102000	41367770	7920	7920	7920	7920	96
646	20230609	101900	40607450	7920	7920	7920	7910	53
647	20230609	101800	40187730	7920	7910	7920	7910	3
648	20230609	101700	40163990	7920	7910	7920	7910	5
649	20230609	101600	40124430	7920	7920	7920	7920	1
650	20230609	101500	40116510	7910	7910	7910	7910	10
651	20230609	101400	40037410	7850	7920	7920	7850	112
652	20230609	101300	39154910	7920	7930	7930	7840	221
653	20230609	101200	37411260	7920	7920	7920	7920	4
654	20230609	101100	37379580	7920	7920	7920	7920	5
655	20230609	101000	37339980	7930	7920	7930	7920	5
656	20230609	100900	37300370	7920	7920	7920	7920	72
657	20230609	100800	36730130	7930	7930	7930	7930	0
658	20230609	100700	36730130	7930	7930	7930	7930	0
659	20230609	100600	36730130	7930	7930	7930	7930	0
660	20230609	100500	36730130	7930	7930	7930	7930	10
661	20230609	100400	36650830	7930	7930	7930	7930	0
662	20230609	100300	36650830	7930	7930	7930	7930	0
663	20230609	100200	36650830	7930	7930	7930	7930	0
664	20230609	100100	36650830	7930	7930	7930	7930	0
665	20230609	100000	36650830	7930	7930	7930	7930	31
666	20230609	095900	36405000	7940	7930	7940	7930	7
667	20230609	095800	36349480	7930	7940	7940	7920	396
668	20230609	095700	33210910	7940	7940	7940	7940	0
669	20230609	095600	33210910	7940	7940	7940	7940	10
670	20230609	095500	33131510	7940	7940	7940	7940	0
671	20230609	095400	33131510	7940	7940	7940	7940	2
672	20230609	095300	33115630	7940	7940	7940	7940	0
673	20230609	095200	33115630	7940	7940	7940	7940	0
674	20230609	095100	33115630	7940	7940	7940	7940	0
675	20230609	095000	33115630	7940	7940	7940	7940	5
676	20230609	094900	33075930	7940	7940	7940	7940	4
677	20230609	094800	33044170	7940	7940	7940	7940	6
678	20230609	094700	32996530	7950	7950	7950	7950	116
679	20230609	094600	32074330	7960	7960	7960	7960	68
680	20230609	094500	31533050	7970	7970	7970	7970	0
681	20230609	094400	31533050	7970	7970	7970	7970	0
682	20230609	094300	31533050	7970	7970	7970	7970	0
683	20230609	094200	31533050	7970	7970	7970	7970	0
684	20230609	094100	31533050	7970	7970	7970	7970	0
685	20230609	094000	31533050	7970	7970	7970	7970	0
686	20230609	093900	31533050	7970	7970	7970	7970	0
687	20230609	093800	31533050	7970	7970	7970	7970	1
688	20230609	093700	31525080	7960	7960	7960	7960	273
689	20230609	093600	29352000	7970	7970	7970	7970	1
690	20230609	093500	29344030	7970	7960	7970	7960	661
691	20230609	093400	24082290	7960	7960	7960	7960	2
692	20230609	093300	24066370	7950	7950	7950	7950	33
693	20230609	093200	23804020	7950	7950	7950	7950	0
694	20230609	093100	23804020	7950	7950	7950	7950	0
695	20230609	093000	23804020	7950	7950	7950	7950	100
696	20230609	092900	23009020	7950	7950	7950	7950	0
697	20230609	092800	23009020	7950	7950	7950	7950	0
698	20230609	092700	23009020	7950	7920	7950	7910	171
699	20230609	092600	21656160	7950	7940	7950	7940	85
700	20230609	092500	20981250	7950	7950	7950	7950	235
701	20230609	092400	19113000	7970	7970	7970	7960	189
702	20230609	092300	17608350	7970	7970	7970	7970	0
703	20230609	092200	17608350	7970	7970	7970	7970	0
704	20230609	092100	17608350	7970	7970	7970	7970	1
705	20230609	092000	17600380	7970	7960	7970	7960	384
706	20230609	091900	14543710	7980	7980	7990	7980	73
707	20230609	091800	13961160	7990	7990	7990	7990	30
708	20230609	091700	13721460	7990	7980	7990	7980	52
709	20230609	091600	13305990	7980	7980	7980	7980	1
710	20230609	091500	13298010	7960	7970	7970	7960	147
711	20230609	091400	12126940	8000	8000	8000	8000	0
712	20230609	091300	12126940	8000	8000	8000	8000	50
713	20230609	091200	11726940	8000	8000	8000	8000	0
714	20230609	091100	11726940	8000	8000	8000	8000	0
715	20230609	091000	11726940	8000	8000	8000	8000	0
716	20230609	090900	11726940	8000	8000	8000	8000	1
717	20230609	090800	11718940	8000	8000	8000	8000	1
718	20230609	090700	11710940	8000	8000	8000	8000	0
719	20230609	090600	11710940	8000	8000	8000	8000	5
720	20230609	090500	11670940	8020	8010	8020	8010	61
721	20230609	090400	11181910	8020	8010	8020	8000	394
722	20230609	090300	8026040	7980	7990	8010	7980	412
723	20230609	090200	4731730	8000	8000	8000	7980	154
724	20230609	090100	3499750	8000	7970	8000	7970	237
725	20230609	090000	1604790	7970	7940	7970	7940	202