KissMeData/005680/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	184800	279610480	9550	9550	9550	9550	355
3	20230620	184700	279610480	9550	9550	9550	9550	0
4	20230620	184600	279610480	9550	9550	9550	9550	0
5	20230620	184500	279610480	9550	9550	9550	9550	0
6	20230620	184400	279610480	9550	9550	9550	9550	0
7	20230620	184300	279610480	9550	9550	9550	9550	0
8	20230620	184200	279610480	9550	9550	9550	9550	0
9	20230620	184100	279610480	9550	9550	9550	9550	0
10	20230620	184000	279610480	9550	9550	9550	9550	0
11	20230620	183900	279610480	9550	9550	9550	9550	0
12	20230620	183800	279610480	9550	9550	9550	9550	0
13	20230620	183700	279610480	9550	9550	9550	9550	0
14	20230620	183600	279610480	9550	9550	9550	9550	0
15	20230620	183500	279610480	9550	9550	9550	9550	0
16	20230620	183400	279610480	9550	9550	9550	9550	0
17	20230620	183300	279610480	9550	9550	9550	9550	0
18	20230620	183200	279610480	9550	9550	9550	9550	0
19	20230620	183100	279610480	9550	9550	9550	9550	0
20	20230620	183000	279610480	9550	9550	9550	9550	0
21	20230620	182900	279610480	9550	9550	9550	9550	0
22	20230620	182800	279610480	9550	9550	9550	9550	0
23	20230620	182700	279610480	9550	9550	9550	9550	0
24	20230620	182600	279610480	9550	9550	9550	9550	0
25	20230620	182500	279610480	9550	9550	9550	9550	0
26	20230620	182400	279610480	9550	9550	9550	9550	0
27	20230620	182300	279610480	9550	9550	9550	9550	0
28	20230620	182200	279610480	9550	9550	9550	9550	0
29	20230620	182100	279610480	9550	9550	9550	9550	0
30	20230620	182000	279610480	9550	9550	9550	9550	0
31	20230620	181900	279610480	9550	9550	9550	9550	0
32	20230620	181800	279610480	9550	9550	9550	9550	355
33	20230620	181700	279610480	9550	9550	9550	9550	0
34	20230620	181600	279610480	9550	9550	9550	9550	0
35	20230620	181500	279610480	9550	9550	9550	9550	0
36	20230620	181400	279610480	9550	9550	9550	9550	0
37	20230620	181300	279610480	9550	9550	9550	9550	0
38	20230620	181200	279610480	9550	9550	9550	9550	0
39	20230620	181100	279610480	9550	9550	9550	9550	0
40	20230620	181000	279610480	9550	9550	9550	9550	0
41	20230620	180900	279610480	9550	9550	9550	9550	0
42	20230620	180800	279610480	9550	9550	9550	9550	0
43	20230620	180700	279610480	9550	9550	9550	9550	0
44	20230620	180600	279610480	9550	9550	9550	9550	0
45	20230620	180500	279610480	9550	9550	9550	9550	0
46	20230620	180400	279610480	9550	9550	9550	9550	0
47	20230620	180300	279610480	9550	9550	9550	9550	0
48	20230620	180200	279610480	9550	9550	9550	9550	0
49	20230620	180100	279610480	9550	9550	9550	9550	0
50	20230620	180000	279610480	9550	9550	9550	9550	0
51	20230620	175900	279610480	9550	9550	9550	9550	0
52	20230620	175800	279610480	9550	9550	9550	9550	0
53	20230620	175700	279610480	9550	9550	9550	9550	0
54	20230620	175600	279610480	9550	9550	9550	9550	0
55	20230620	175500	279610480	9550	9550	9550	9550	0
56	20230620	175400	279610480	9550	9550	9550	9550	0
57	20230620	175300	279610480	9550	9550	9550	9550	0
58	20230620	175200	279610480	9550	9550	9550	9550	0
59	20230620	175100	279610480	9550	9550	9550	9550	0
60	20230620	175000	279610480	9550	9550	9550	9550	0
61	20230620	174900	279610480	9550	9550	9550	9550	0
62	20230620	174800	279610480	9550	9550	9550	9550	355
63	20230620	174700	279610480	9550	9550	9550	9550	0
64	20230620	174600	279610480	9550	9550	9550	9550	0
65	20230620	174500	279610480	9550	9550	9550	9550	0
66	20230620	174400	279610480	9550	9550	9550	9550	0
67	20230620	174300	279610480	9550	9550	9550	9550	0
68	20230620	174200	279610480	9550	9550	9550	9550	0
69	20230620	174100	279610480	9550	9550	9550	9550	0
70	20230620	174000	279610480	9550	9550	9550	9550	0
71	20230620	173900	279610480	9550	9550	9550	9550	0
72	20230620	173800	279610480	9550	9550	9550	9550	0
73	20230620	173700	279610480	9550	9550	9550	9550	0
74	20230620	173600	279610480	9550	9550	9550	9550	0
75	20230620	173500	279610480	9550	9550	9550	9550	0
76	20230620	173400	279610480	9550	9550	9550	9550	0
77	20230620	173300	279610480	9550	9550	9550	9550	0
78	20230620	173200	279610480	9550	9550	9550	9550	0
79	20230620	173100	279610480	9550	9550	9550	9550	0
80	20230620	173000	279610480	9550	9550	9550	9550	0
81	20230620	172900	279610480	9550	9550	9550	9550	0
82	20230620	172800	279610480	9550	9550	9550	9550	0
83	20230620	172700	279610480	9550	9550	9550	9550	0
84	20230620	172600	279610480	9550	9550	9550	9550	0
85	20230620	172500	279610480	9550	9550	9550	9550	0
86	20230620	172400	279610480	9550	9550	9550	9550	0
87	20230620	172300	279610480	9550	9550	9550	9550	0
88	20230620	172200	279610480	9550	9550	9550	9550	0
89	20230620	172100	279610480	9550	9550	9550	9550	0
90	20230620	172000	279610480	9550	9550	9550	9550	0
91	20230620	171900	279610480	9550	9550	9550	9550	0
92	20230620	171800	279610480	9550	9550	9550	9550	355
93	20230620	171700	279610480	9550	9550	9550	9550	0
94	20230620	171600	279610480	9550	9550	9550	9550	0
95	20230620	171500	279610480	9550	9550	9550	9550	0
96	20230620	171400	279610480	9550	9550	9550	9550	0
97	20230620	171300	279610480	9550	9550	9550	9550	0
98	20230620	171200	279610480	9550	9550	9550	9550	0
99	20230620	171100	279610480	9550	9550	9550	9550	0
100	20230620	171000	279610480	9550	9550	9550	9550	0
101	20230620	170900	279610480	9550	9550	9550	9550	0
102	20230620	170800	279610480	9550	9550	9550	9550	0
103	20230620	170700	279610480	9550	9550	9550	9550	0
104	20230620	170600	279610480	9550	9550	9550	9550	0
105	20230620	170500	279610480	9550	9550	9550	9550	0
106	20230620	170400	279610480	9550	9550	9550	9550	0
107	20230620	170300	279610480	9550	9550	9550	9550	0
108	20230620	170200	279610480	9550	9550	9550	9550	0
109	20230620	170100	279610480	9550	9550	9550	9550	0
110	20230620	170000	279610480	9550	9550	9550	9550	0
111	20230620	165900	279610480	9550	9550	9550	9550	0
112	20230620	165800	279610480	9550	9550	9550	9550	0
113	20230620	165700	279610480	9550	9550	9550	9550	0
114	20230620	165600	279610480	9550	9550	9550	9550	0
115	20230620	165500	279610480	9550	9550	9550	9550	0
116	20230620	165400	279610480	9550	9550	9550	9550	0
117	20230620	165300	279610480	9550	9550	9550	9550	0
118	20230620	165200	279610480	9550	9550	9550	9550	0
119	20230620	165100	279610480	9550	9550	9550	9550	0
120	20230620	165000	279610480	9550	9550	9550	9550	0
121	20230620	164900	279610480	9550	9550	9550	9550	0
122	20230620	164800	279610480	9550	9550	9550	9550	355
123	20230620	164700	279610480	9550	9550	9550	9550	0
124	20230620	164600	279610480	9550	9550	9550	9550	0
125	20230620	164500	279610480	9550	9550	9550	9550	0
126	20230620	164400	279610480	9550	9550	9550	9550	0
127	20230620	164300	279610480	9550	9550	9550	9550	0
128	20230620	164200	279610480	9550	9550	9550	9550	0
129	20230620	164100	279610480	9550	9550	9550	9550	0
130	20230620	164000	279610480	9550	9550	9550	9550	0
131	20230620	163900	279610480	9550	9550	9550	9550	0
132	20230620	163800	279610480	9550	9550	9550	9550	0
133	20230620	163700	279610480	9550	9550	9550	9550	0
134	20230620	163600	279610480	9550	9550	9550	9550	0
135	20230620	163500	279610480	9550	9550	9550	9550	0
136	20230620	163400	279610480	9550	9550	9550	9550	0
137	20230620	163300	279610480	9550	9550	9550	9550	0
138	20230620	163200	279610480	9550	9550	9550	9550	0
139	20230620	163100	279610480	9550	9550	9550	9550	0
140	20230620	163000	279610480	9550	9550	9550	9550	0
141	20230620	162900	279610480	9550	9550	9550	9550	0
142	20230620	162800	279610480	9550	9550	9550	9550	0
143	20230620	162700	279610480	9550	9550	9550	9550	0
144	20230620	162600	279610480	9550	9550	9550	9550	0
145	20230620	162500	279610480	9550	9550	9550	9550	0
146	20230620	162400	279610480	9550	9550	9550	9550	0
147	20230620	162300	279610480	9550	9550	9550	9550	0
148	20230620	162200	279610480	9550	9550	9550	9550	0
149	20230620	162100	279610480	9550	9550	9550	9550	0
150	20230620	162000	279610480	9550	9550	9550	9550	0
151	20230620	161900	279610480	9550	9550	9550	9550	0
152	20230620	161800	279610480	9550	9550	9550	9550	355
153	20230620	161700	279610480	9550	9550	9550	9550	0
154	20230620	161600	279610480	9550	9550	9550	9550	0
155	20230620	161500	279610480	9550	9550	9550	9550	0
156	20230620	161400	279610480	9550	9550	9550	9550	0
157	20230620	161300	279610480	9550	9550	9550	9550	0
158	20230620	161200	279610480	9550	9550	9550	9550	0
159	20230620	161100	279610480	9550	9550	9550	9550	0
160	20230620	161000	279610480	9550	9550	9550	9550	0
161	20230620	160900	279610480	9550	9550	9550	9550	0
162	20230620	160800	279610480	9550	9550	9550	9550	0
163	20230620	160700	279610480	9550	9550	9550	9550	0
164	20230620	160600	279610480	9550	9550	9550	9550	0
165	20230620	160500	279610480	9550	9550	9550	9550	0
166	20230620	160400	279610480	9550	9550	9550	9550	0
167	20230620	160300	279610480	9550	9550	9550	9550	0
168	20230620	160200	279610480	9550	9550	9550	9550	0
169	20230620	160100	279610480	9550	9550	9550	9550	0
170	20230620	160000	279610480	9550	9550	9550	9550	0
171	20230620	155900	279610480	9550	9550	9550	9550	0
172	20230620	155800	279610480	9550	9550	9550	9550	0
173	20230620	155700	279610480	9550	9550	9550	9550	0
174	20230620	155600	279610480	9550	9550	9550	9550	0
175	20230620	155500	279610480	9550	9550	9550	9550	0
176	20230620	155400	279610480	9550	9550	9550	9550	0
177	20230620	155300	279610480	9550	9550	9550	9550	0
178	20230620	155200	279610480	9550	9550	9550	9550	0
179	20230620	155100	279610480	9550	9550	9550	9550	0
180	20230620	155000	279610480	9550	9550	9550	9550	0
181	20230620	154900	279610480	9550	9550	9550	9550	0
182	20230620	154800	279610480	9550	9550	9550	9550	355
183	20230620	154700	279610480	9550	9550	9550	9550	0
184	20230620	154600	279610480	9550	9550	9550	9550	0
185	20230620	154500	279610480	9550	9550	9550	9550	0
186	20230620	154400	279610480	9550	9550	9550	9550	0
187	20230620	154300	279610480	9550	9550	9550	9550	0
188	20230620	154200	279610480	9550	9550	9550	9550	0
189	20230620	154100	279610480	9550	9550	9550	9550	0
190	20230620	154000	279610480	9550	9550	9550	9550	0
191	20230620	153900	279610480	9550	9550	9550	9550	0
192	20230620	153800	279610480	9550	9550	9550	9550	0
193	20230620	153700	279610480	9550	9550	9550	9550	0
194	20230620	153600	279610480	9550	9550	9550	9550	0
195	20230620	153500	279610480	9550	9550	9550	9550	0
196	20230620	153400	279610480	9550	9550	9550	9550	0
197	20230620	153300	279610480	9550	9550	9550	9550	0
198	20230620	153200	279610480	9550	9550	9550	9550	0
199	20230620	153100	279610480	9550	9550	9550	9550	0
200	20230620	153000	279610480	9550	9550	9550	9550	355
201	20230620	152900	276220230	9540	9540	9540	9540	0
202	20230620	152800	276220230	9540	9540	9540	9540	0
203	20230620	152700	276220230	9540	9540	9540	9540	0
204	20230620	152600	276220230	9540	9540	9540	9540	0
205	20230620	152500	276220230	9540	9540	9540	9540	0
206	20230620	152400	276220230	9540	9540	9540	9540	0
207	20230620	152300	276220230	9540	9540	9540	9540	0
208	20230620	152200	276220230	9540	9540	9540	9540	0
209	20230620	152100	276220230	9540	9540	9540	9540	0
210	20230620	152000	276220230	9540	9540	9540	9540	0
211	20230620	151900	276220230	9540	9530	9540	9530	18
212	20230620	151800	276048680	9530	9530	9530	9530	0
213	20230620	151700	276048680	9530	9530	9530	9530	0
214	20230620	151600	276048680	9530	9530	9530	9530	104
215	20230620	151500	275057560	9530	9530	9530	9530	312
216	20230620	151400	272084200	9530	9530	9530	9530	0
217	20230620	151300	272084200	9530	9530	9530	9530	500
218	20230620	151200	267319200	9530	9550	9550	9530	341
219	20230620	151100	264068030	9550	9550	9550	9550	0
220	20230620	151000	264068030	9550	9550	9550	9540	133
221	20230620	150900	262798770	9550	9550	9550	9550	20
222	20230620	150800	262607770	9580	9560	9580	9560	100
223	20230620	150700	261650550	9550	9540	9550	9540	165
224	20230620	150600	260076300	9540	9540	9540	9540	0
225	20230620	150500	260076300	9540	9540	9540	9540	10
226	20230620	150400	259980900	9540	9540	9540	9540	500
227	20230620	150300	255210900	9530	9540	9540	9530	1001
228	20230620	150200	245671360	9530	9530	9530	9530	0
229	20230620	150100	245671360	9530	9530	9530	9530	1000
230	20230620	150000	236141360	9540	9540	9540	9540	0
231	20230620	145900	236141360	9540	9540	9540	9540	0
232	20230620	145800	236141360	9540	9530	9540	9530	65
233	20230620	145700	235521410	9540	9540	9540	9540	50
234	20230620	145600	235044410	9540	9540	9540	9540	40
235	20230620	145500	234662810	9540	9540	9540	9540	60
236	20230620	145400	234090410	9540	9540	9540	9540	0
237	20230620	145300	234090410	9540	9550	9550	9530	147
238	20230620	145200	232688370	9550	9540	9550	9530	313
239	20230620	145100	229699930	9540	9540	9540	9540	4
240	20230620	145000	229661770	9540	9540	9540	9540	96
241	20230620	144900	228745930	9540	9540	9540	9540	4
242	20230620	144800	228707770	9540	9540	9540	9540	113
243	20230620	144700	227629750	9540	9540	9540	9540	45
244	20230620	144600	227200450	9540	9540	9540	9540	23
245	20230620	144500	226981030	9540	9540	9540	9540	45
246	20230620	144400	226551730	9540	9540	9540	9540	69
247	20230620	144300	225893470	9540	9540	9540	9540	0
248	20230620	144200	225893470	9540	9540	9540	9540	68
249	20230620	144100	225244750	9540	9540	9540	9540	167
250	20230620	144000	223651570	9540	9540	9540	9540	467
251	20230620	143900	219196390	9540	9540	9540	9540	0
252	20230620	143800	219196390	9540	9540	9540	9540	0
253	20230620	143700	219196390	9540	9540	9540	9540	0
254	20230620	143600	219196390	9540	9540	9540	9540	1
255	20230620	143500	219186850	9540	9540	9540	9540	3
256	20230620	143400	219158230	9540	9540	9540	9540	0
257	20230620	143300	219158230	9540	9540	9540	9540	0
258	20230620	143200	219158230	9540	9540	9540	9540	0
259	20230620	143100	219158230	9540	9540	9540	9540	846
260	20230620	143000	211087390	9540	9540	9540	9540	23
261	20230620	142900	210867970	9540	9540	9540	9540	1
262	20230620	142800	210858430	9540	9540	9540	9540	42
263	20230620	142700	210457750	9540	9540	9540	9540	30
264	20230620	142600	210171550	9540	9540	9540	9540	19
265	20230620	142500	209990290	9540	9540	9540	9540	34
266	20230620	142400	209665930	9540	9540	9540	9540	12
267	20230620	142300	209551450	9540	9540	9540	9540	24
268	20230620	142200	209322490	9540	9540	9540	9540	0
269	20230620	142100	209322490	9540	9540	9540	9540	23
270	20230620	142000	209103070	9540	9540	9540	9540	0
271	20230620	141900	209103070	9540	9540	9540	9540	38
272	20230620	141800	208740550	9550	9540	9550	9540	135
273	20230620	141700	207451650	9540	9540	9540	9540	11
274	20230620	141600	207346710	9540	9540	9540	9540	34
275	20230620	141500	207022350	9540	9540	9540	9540	11
276	20230620	141400	206917410	9540	9540	9540	9540	34
277	20230620	141300	206593050	9540	9540	9540	9540	11
278	20230620	141200	206488110	9540	9540	9540	9540	0
279	20230620	141100	206488110	9540	9540	9540	9540	35
280	20230620	141000	206154210	9540	9540	9540	9540	12
281	20230620	140900	206039730	9540	9540	9540	9540	36
282	20230620	140800	205696290	9540	9540	9540	9540	11
283	20230620	140700	205591350	9540	9540	9540	9540	35
284	20230620	140600	205257450	9540	9540	9540	9540	12
285	20230620	140500	205142970	9550	9540	9550	9540	13
286	20230620	140400	205018940	9540	9540	9540	9540	23
287	20230620	140300	204799520	9540	9540	9540	9540	12
288	20230620	140200	204685040	9540	9540	9540	9540	56
289	20230620	140100	204150800	9540	9540	9540	9540	0
290	20230620	140000	204150800	9540	9540	9540	9540	29
291	20230620	135900	203874140	9540	9540	9540	9540	0
292	20230620	135800	203874140	9540	9540	9540	9540	0
293	20230620	135700	203874140	9540	9540	9540	9540	23
294	20230620	135600	203654720	9540	9540	9540	9540	0
295	20230620	135500	203654720	9540	9540	9540	9540	24
296	20230620	135400	203425760	9540	9540	9540	9540	331
297	20230620	135300	200268020	9540	9540	9540	9540	34
298	20230620	135200	199943660	9540	9540	9540	9540	10
299	20230620	135100	199848260	9540	9540	9540	9540	11
300	20230620	135000	199743320	9540	9540	9540	9540	34
301	20230620	134900	199418960	9550	9550	9550	9550	0
302	20230620	134800	199418960	9550	9540	9550	9540	45
303	20230620	134700	198989560	9540	9540	9540	9540	10
304	20230620	134600	198894160	9540	9540	9540	9540	34
305	20230620	134500	198569800	9540	9540	9540	9540	17
306	20230620	134400	198407620	9540	9540	9540	9540	11
307	20230620	134300	198302680	9540	9540	9540	9540	85
308	20230620	134200	197491780	9540	9540	9540	9540	11
309	20230620	134100	197386840	9540	9540	9540	9540	36
310	20230620	134000	197043400	9540	9540	9540	9540	158
311	20230620	133900	195536080	9540	9540	9540	9540	35
312	20230620	133800	195202180	9540	9540	9540	9540	18
313	20230620	133700	195030460	9540	9540	9540	9540	11
314	20230620	133600	194925520	9540	9540	9540	9540	41
315	20230620	133500	194534380	9540	9540	9540	9540	11
316	20230620	133400	194429440	9540	9540	9540	9540	23
317	20230620	133300	194210020	9540	9540	9540	9540	13
318	20230620	133200	194086000	9540	9540	9540	9540	34
319	20230620	133100	193761640	9540	9540	9540	9540	13
320	20230620	133000	193637620	9540	9540	9540	9540	11
321	20230620	132900	193532680	9540	9540	9540	9540	23
322	20230620	132800	193313260	9540	9540	9540	9540	0
323	20230620	132700	193313260	9540	9540	9540	9540	23
324	20230620	132600	193093840	9540	9540	9540	9540	0
325	20230620	132500	193093840	9540	9540	9540	9540	32
326	20230620	132400	192788560	9540	9540	9540	9540	0
327	20230620	132300	192788560	9540	9540	9540	9540	500
328	20230620	132200	188018560	9540	9540	9540	9540	660
329	20230620	132100	181722160	9540	9540	9540	9540	0
330	20230620	132000	181722160	9540	9540	9540	9540	81
331	20230620	131900	180949420	9540	9540	9540	9540	367
332	20230620	131800	177448240	9540	9540	9540	9540	12
333	20230620	131700	177333760	9550	9540	9550	9540	13
334	20230620	131600	177209680	9540	9540	9540	9540	11
335	20230620	131500	177104740	9540	9540	9540	9540	11
336	20230620	131400	176999800	9540	9540	9540	9540	11
337	20230620	131300	176894860	9540	9540	9540	9540	18
338	20230620	131200	176723140	9540	9540	9540	9540	11
339	20230620	131100	176618200	9540	9540	9540	9540	13
340	20230620	131000	176494180	9540	9540	9540	9540	58
341	20230620	130900	175940860	9540	9540	9540	9540	0
342	20230620	130800	175940860	9540	9540	9540	9540	11
343	20230620	130700	175835920	9540	9540	9540	9540	11
344	20230620	130600	175730980	9540	9540	9540	9540	11
345	20230620	130500	175626040	9540	9540	9540	9540	11
346	20230620	130400	175521100	9540	9540	9540	9540	11
347	20230620	130300	175416160	9540	9540	9540	9540	11
348	20230620	130200	175311220	9540	9540	9540	9540	22
349	20230620	130100	175101340	9540	9540	9540	9540	10
350	20230620	130000	175005940	9550	9540	9550	9540	12
351	20230620	125900	174891450	9540	9540	9540	9540	0
352	20230620	125800	174891450	9540	9540	9540	9540	11
353	20230620	125700	174786510	9540	9540	9540	9540	11
354	20230620	125600	174681570	9540	9540	9540	9540	23
355	20230620	125500	174462150	9540	9540	9540	9540	11
356	20230620	125400	174357210	9540	9540	9540	9540	0
357	20230620	125300	174357210	9540	9540	9540	9540	0
358	20230620	125200	174357210	9540	9540	9540	9540	0
359	20230620	125100	174357210	9540	9550	9550	9540	52
360	20230620	125000	173860630	9540	9540	9540	9540	10
361	20230620	124900	173765230	9550	9540	9550	9540	12
362	20230620	124800	173650740	9550	9550	9550	9550	1
363	20230620	124700	173641190	9540	9540	9540	9540	0
364	20230620	124600	173641190	9540	9540	9540	9540	0
365	20230620	124500	173641190	9540	9540	9540	9540	157
366	20230620	124400	172143410	9540	9550	9550	9540	239
367	20230620	124300	169863060	9550	9550	9550	9550	71
368	20230620	124200	169185010	9550	9550	9550	9550	0
369	20230620	124100	169185010	9550	9550	9550	9550	2
370	20230620	124000	169165910	9550	9550	9550	9550	80
371	20230620	123900	168401910	9550	9550	9550	9550	12
372	20230620	123800	168287310	9550	9550	9550	9550	11
373	20230620	123700	168182260	9550	9550	9550	9550	11
374	20230620	123600	168077210	9560	9560	9560	9560	0
375	20230620	123500	168077210	9560	9560	9560	9560	0
376	20230620	123400	168077210	9560	9560	9560	9560	0
377	20230620	123300	168077210	9560	9560	9560	9560	0
378	20230620	123200	168077210	9560	9560	9560	9560	10
379	20230620	123100	167981610	9550	9550	9550	9550	100
380	20230620	123000	167026610	9540	9540	9540	9540	11
381	20230620	122900	166921670	9540	9540	9540	9540	0
382	20230620	122800	166921670	9540	9540	9540	9540	11
383	20230620	122700	166816730	9540	9540	9540	9540	10
384	20230620	122600	166721330	9540	9540	9540	9540	11
385	20230620	122500	166616390	9540	9550	9550	9540	13
386	20230620	122400	166492360	9550	9550	9550	9550	0
387	20230620	122300	166492360	9550	9550	9550	9550	15
388	20230620	122200	166349110	9560	9560	9560	9560	0
389	20230620	122100	166349110	9560	9560	9560	9560	0
390	20230620	122000	166349110	9560	9560	9560	9560	0
391	20230620	121900	166349110	9560	9560	9560	9560	5
392	20230620	121800	166301310	9560	9560	9560	9560	0
393	20230620	121700	166301310	9560	9560	9560	9560	0
394	20230620	121600	166301310	9560	9560	9560	9560	2
395	20230620	121500	166282190	9550	9550	9550	9550	72
396	20230620	121400	165594590	9540	9540	9540	9540	0
397	20230620	121300	165594590	9540	9540	9540	9540	0
398	20230620	121200	165594590	9540	9540	9540	9540	0
399	20230620	121100	165594590	9540	9540	9540	9540	0
400	20230620	121000	165594590	9540	9540	9540	9540	61
401	20230620	120900	165012650	9540	9540	9540	9530	645
402	20230620	120800	158864330	9540	9550	9550	9540	978
403	20230620	120700	149533950	9550	9550	9550	9550	31
404	20230620	120600	149237900	9560	9560	9560	9560	0
405	20230620	120500	149237900	9560	9560	9560	9560	0
406	20230620	120400	149237900	9560	9560	9560	9560	0
407	20230620	120300	149237900	9560	9560	9560	9560	0
408	20230620	120200	149237900	9560	9560	9560	9560	101
409	20230620	120100	148272340	9550	9550	9550	9550	9
410	20230620	120000	148186390	9560	9560	9560	9560	1
411	20230620	115900	148176830	9560	9560	9560	9560	172
412	20230620	115800	146532510	9560	9550	9560	9550	306
413	20230620	115700	143607720	9550	9550	9550	9550	58
414	20230620	115600	143053820	9550	9550	9550	9550	11
415	20230620	115500	142948770	9560	9550	9560	9550	6
416	20230620	115400	142891460	9560	9560	9560	9560	0
417	20230620	115300	142891460	9560	9560	9560	9560	1
418	20230620	115200	142881900	9560	9550	9560	9550	111
419	20230620	115100	141820850	9550	9550	9550	9550	11
420	20230620	115000	141715800	9550	9550	9560	9550	30
421	20230620	114900	141429290	9550	9550	9550	9550	0
422	20230620	114800	141429290	9550	9550	9550	9550	0
423	20230620	114700	141429290	9550	9550	9550	9550	0
424	20230620	114600	141429290	9550	9550	9550	9550	0
425	20230620	114500	141429290	9550	9550	9550	9550	202
426	20230620	114400	139500190	9550	9550	9550	9550	16
427	20230620	114300	139347390	9550	9550	9550	9550	8
428	20230620	114200	139270990	9550	9550	9550	9550	0
429	20230620	114100	139270990	9550	9550	9550	9550	0
430	20230620	114000	139270990	9550	9540	9550	9540	115
431	20230620	113900	138173210	9550	9550	9550	9550	171
432	20230620	113800	136540160	9550	9550	9550	9550	11
433	20230620	113700	136435110	9550	9550	9550	9550	12
434	20230620	113600	136320510	9550	9550	9550	9550	0
435	20230620	113500	136320510	9550	9550	9550	9550	12
436	20230620	113400	136205910	9550	9550	9550	9550	18
437	20230620	113300	136034010	9550	9550	9550	9550	11
438	20230620	113200	135928960	9550	9550	9550	9550	11
439	20230620	113100	135823910	9550	9550	9550	9550	17
440	20230620	113000	135661560	9550	9550	9550	9550	12
441	20230620	112900	135546960	9550	9550	9550	9550	11
442	20230620	112800	135441910	9560	9560	9560	9560	0
443	20230620	112700	135441910	9560	9560	9560	9560	0
444	20230620	112600	135441910	9560	9560	9560	9560	0
445	20230620	112500	135441910	9560	9560	9560	9560	7
446	20230620	112400	135374990	9560	9560	9560	9560	2
447	20230620	112300	135355870	9560	9560	9560	9560	0
448	20230620	112200	135355870	9560	9560	9560	9560	0
449	20230620	112100	135355870	9560	9550	9560	9550	44
450	20230620	112000	134935380	9560	9560	9560	9560	100
451	20230620	111900	133979380	9550	9550	9550	9550	7
452	20230620	111800	133912530	9560	9550	9560	9550	37
453	20230620	111700	133558930	9550	9550	9550	9550	0
454	20230620	111600	133558930	9550	9550	9550	9550	17
455	20230620	111500	133396580	9560	9560	9560	9560	0
456	20230620	111400	133396580	9560	9560	9560	9560	1
457	20230620	111300	133387020	9560	9560	9560	9560	0
458	20230620	111200	133387020	9560	9560	9560	9560	0
459	20230620	111100	133387020	9560	9560	9560	9560	0
460	20230620	111000	133387020	9560	9560	9560	9560	312
461	20230620	110900	130404300	9560	9550	9560	9550	813
462	20230620	110800	122639270	9560	9560	9560	9560	100
463	20230620	110700	121683270	9550	9550	9550	9550	19
464	20230620	110600	121501820	9550	9550	9550	9550	11
465	20230620	110500	121396770	9550	9550	9550	9550	35
466	20230620	110400	121062520	9550	9550	9550	9550	18
467	20230620	110300	120890620	9550	9550	9550	9550	11
468	20230620	110200	120785570	9560	9560	9560	9560	0
469	20230620	110100	120785570	9560	9560	9560	9560	0
470	20230620	110000	120785570	9560	9560	9560	9560	2
471	20230620	105900	120766450	9560	9560	9560	9560	0
472	20230620	105800	120766450	9560	9560	9560	9560	0
473	20230620	105700	120766450	9560	9560	9560	9560	10
474	20230620	105600	120670850	9560	9550	9560	9550	51
475	20230620	105500	120183300	9550	9550	9550	9550	7
476	20230620	105400	120116450	9560	9560	9560	9560	0
477	20230620	105300	120116450	9560	9560	9560	9560	0
478	20230620	105200	120116450	9560	9550	9560	9550	62
479	20230620	105100	119523840	9550	9550	9550	9550	0
480	20230620	105000	119523840	9550	9550	9560	9550	43
481	20230620	104900	119113180	9550	9550	9550	9550	11
482	20230620	104800	119008130	9560	9560	9560	9560	315
483	20230620	104700	115996730	9560	9560	9560	9560	10
484	20230620	104600	115901130	9560	9560	9560	9560	11
485	20230620	104500	115795970	9560	9560	9560	9560	12
486	20230620	104400	115681250	9560	9560	9560	9560	18
487	20230620	104300	115509170	9560	9560	9560	9560	11
488	20230620	104200	115404010	9570	9570	9570	9570	0
489	20230620	104100	115404010	9570	9570	9570	9570	10
490	20230620	104000	115308310	9560	9570	9570	9560	31
491	20230620	103900	115011800	9570	9570	9570	9570	24
492	20230620	103800	114782120	9570	9570	9570	9570	10
493	20230620	103700	114686420	9570	9580	9580	9570	15
494	20230620	103600	114542830	9580	9580	9580	9580	0
495	20230620	103500	114542830	9580	9580	9580	9580	9
496	20230620	103400	114456610	9580	9580	9580	9580	9
497	20230620	103300	114370390	9580	9580	9580	9580	10
498	20230620	103200	114274590	9580	9580	9580	9580	16
499	20230620	103100	114121310	9580	9580	9580	9580	7
500	20230620	103000	114054250	9580	9590	9590	9580	28
501	20230620	102900	113785990	9580	9580	9580	9580	7
502	20230620	102800	113718930	9590	9590	9590	9590	1
503	20230620	102700	113709340	9580	9570	9580	9570	77
504	20230620	102600	112971690	9570	9570	9570	9570	0
505	20230620	102500	112971690	9570	9570	9570	9570	13
506	20230620	102400	112847280	9570	9570	9570	9570	60
507	20230620	102300	112273080	9570	9570	9570	9570	5
508	20230620	102200	112225230	9560	9560	9560	9560	1
509	20230620	102100	112215670	9560	9540	9560	9540	609
510	20230620	102000	106404330	9540	9560	9560	9540	1533
511	20230620	101900	91773960	9570	9570	9570	9570	81
512	20230620	101800	90998790	9580	9580	9580	9580	0
513	20230620	101700	90998790	9580	9580	9580	9580	20
514	20230620	101600	90807190	9570	9570	9570	9570	12
515	20230620	101500	90692350	9570	9570	9570	9570	23
516	20230620	101400	90472240	9580	9580	9580	9580	0
517	20230620	101300	90472240	9580	9580	9580	9580	0
518	20230620	101200	90472240	9580	9580	9580	9580	0
519	20230620	101100	90472240	9580	9580	9580	9580	0
520	20230620	101000	90472240	9580	9570	9580	9570	97
521	20230620	100900	89543450	9580	9580	9580	9580	9
522	20230620	100800	89457230	9580	9580	9580	9580	9
523	20230620	100700	89371010	9580	9580	9580	9580	0
524	20230620	100600	89371010	9580	9580	9580	9580	0
525	20230620	100500	89371010	9580	9580	9580	9580	38
526	20230620	100400	89006970	9580	9580	9580	9580	40
527	20230620	100300	88623770	9580	9580	9580	9580	11
528	20230620	100200	88518390	9580	9580	9580	9580	10
529	20230620	100100	88422590	9570	9570	9570	9570	7
530	20230620	100000	88355600	9580	9580	9580	9580	0
531	20230620	095900	88355600	9580	9580	9580	9580	15
532	20230620	095800	88211900	9580	9580	9580	9580	0
533	20230620	095700	88211900	9580	9580	9580	9580	0
534	20230620	095600	88211900	9580	9580	9580	9580	0
535	20230620	095500	88211900	9580	9590	9590	9580	123
536	20230620	095400	87032360	9600	9600	9600	9600	0
537	20230620	095300	87032360	9600	9590	9600	9590	100
538	20230620	095200	86072680	9580	9570	9580	9570	65
539	20230620	095100	85450270	9560	9550	9570	9550	56
540	20230620	095000	84914930	9550	9560	9560	9550	8
541	20230620	094900	84838520	9550	9570	9570	9550	100
542	20230620	094800	83882740	9580	9580	9580	9580	0
543	20230620	094700	83882740	9580	9580	9580	9580	2
544	20230620	094600	83863580	9560	9560	9560	9560	2
545	20230620	094500	83844460	9570	9560	9570	9560	78
546	20230620	094400	83098080	9560	9570	9570	9530	4874
547	20230620	094300	36580120	9570	9570	9570	9570	0
548	20230620	094200	36580120	9570	9570	9570	9570	8
549	20230620	094100	36503560	9570	9570	9570	9570	19
550	20230620	094000	36321730	9570	9570	9580	9570	161
551	20230620	093900	34780150	9580	9580	9580	9580	37
552	20230620	093800	34425690	9580	9570	9580	9570	18
553	20230620	093700	34253420	9600	9590	9600	9590	100
554	20230620	093600	33293690	9580	9580	9580	9580	0
555	20230620	093500	33293690	9580	9570	9580	9570	50
556	20230620	093400	32814920	9580	9580	9580	9580	0
557	20230620	093300	32814920	9580	9580	9580	9560	583
558	20230620	093200	27237490	9570	9570	9580	9570	719
559	20230620	093100	20355660	9580	9570	9580	9570	54
560	20230620	093000	19838870	9570	9570	9570	9570	16
561	20230620	092900	19685750	9570	9570	9580	9560	527
562	20230620	092800	14642540	9580	9590	9590	9580	507
563	20230620	092700	9783970	9590	9590	9590	9590	47
564	20230620	092600	9333240	9590	9590	9600	9590	17
565	20230620	092500	9170170	9590	9600	9600	9590	55
566	20230620	092400	8642200	9590	9590	9590	9590	0
567	20230620	092300	8642200	9590	9590	9590	9590	0
568	20230620	092200	8642200	9590	9620	9620	9590	6
569	20230620	092100	8584510	9620	9590	9620	9590	5
570	20230620	092000	8536440	9620	9620	9620	9620	0
571	20230620	091900	8536440	9620	9600	9620	9600	442
572	20230620	091800	4293040	9590	9590	9590	9590	1
573	20230620	091700	4283450	9580	9580	9580	9580	0
574	20230620	091600	4283450	9580	9580	9580	9580	0
575	20230620	091500	4283450	9580	9580	9580	9580	2
576	20230620	091400	4264290	9580	9580	9580	9580	1
577	20230620	091300	4254710	9600	9600	9600	9600	0
578	20230620	091200	4254710	9600	9600	9600	9600	0
579	20230620	091100	4254710	9600	9590	9600	9590	51
580	20230620	091000	3765610	9590	9590	9590	9590	3
581	20230620	090900	3736840	9600	9600	9600	9600	0
582	20230620	090800	3736840	9600	9600	9600	9600	0
583	20230620	090700	3736840	9600	9600	9600	9600	0
584	20230620	090600	3736840	9600	9600	9600	9600	54
585	20230620	090500	3218440	9600	9610	9610	9600	75
586	20230620	090400	2498240	9620	9620	9620	9620	0
587	20230620	090300	2498240	9620	9620	9620	9620	0
588	20230620	090200	2498240	9620	9620	9620	9620	0
589	20230620	090100	2498240	9620	9620	9620	9620	99
590	20230620	090000	1545860	9620	9680	9680	9620	160