KissMeData/005680/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	200300	242583000	9810	9810	9810	9810	274
3	20230612	200200	242583000	9810	9810	9810	9810	0
4	20230612	200100	242583000	9810	9810	9810	9810	0
5	20230612	200000	242583000	9810	9810	9810	9810	0
6	20230612	195900	242583000	9810	9810	9810	9810	0
7	20230612	195800	242583000	9810	9810	9810	9810	0
8	20230612	195700	242583000	9810	9810	9810	9810	0
9	20230612	195600	242583000	9810	9810	9810	9810	0
10	20230612	195500	242583000	9810	9810	9810	9810	0
11	20230612	195400	242583000	9810	9810	9810	9810	0
12	20230612	195300	242583000	9810	9810	9810	9810	0
13	20230612	195200	242583000	9810	9810	9810	9810	0
14	20230612	195100	242583000	9810	9810	9810	9810	0
15	20230612	195000	242583000	9810	9810	9810	9810	0
16	20230612	194900	242583000	9810	9810	9810	9810	0
17	20230612	194800	242583000	9810	9810	9810	9810	0
18	20230612	194700	242583000	9810	9810	9810	9810	0
19	20230612	194600	242583000	9810	9810	9810	9810	0
20	20230612	194500	242583000	9810	9810	9810	9810	0
21	20230612	194400	242583000	9810	9810	9810	9810	0
22	20230612	194300	242583000	9810	9810	9810	9810	0
23	20230612	194200	242583000	9810	9810	9810	9810	0
24	20230612	194100	242583000	9810	9810	9810	9810	0
25	20230612	194000	242583000	9810	9810	9810	9810	0
26	20230612	193900	242583000	9810	9810	9810	9810	0
27	20230612	193800	242583000	9810	9810	9810	9810	0
28	20230612	193700	242583000	9810	9810	9810	9810	0
29	20230612	193600	242583000	9810	9810	9810	9810	0
30	20230612	193500	242583000	9810	9810	9810	9810	0
31	20230612	193400	242583000	9810	9810	9810	9810	0
32	20230612	193300	242583000	9810	9810	9810	9810	274
33	20230612	193200	242583000	9810	9810	9810	9810	0
34	20230612	193100	242583000	9810	9810	9810	9810	0
35	20230612	193000	242583000	9810	9810	9810	9810	0
36	20230612	192900	242583000	9810	9810	9810	9810	0
37	20230612	192800	242583000	9810	9810	9810	9810	0
38	20230612	192700	242583000	9810	9810	9810	9810	0
39	20230612	192600	242583000	9810	9810	9810	9810	0
40	20230612	192500	242583000	9810	9810	9810	9810	0
41	20230612	192400	242583000	9810	9810	9810	9810	0
42	20230612	192300	242583000	9810	9810	9810	9810	0
43	20230612	192200	242583000	9810	9810	9810	9810	0
44	20230612	192100	242583000	9810	9810	9810	9810	0
45	20230612	192000	242583000	9810	9810	9810	9810	0
46	20230612	191900	242583000	9810	9810	9810	9810	0
47	20230612	191800	242583000	9810	9810	9810	9810	0
48	20230612	191700	242583000	9810	9810	9810	9810	0
49	20230612	191600	242583000	9810	9810	9810	9810	0
50	20230612	191500	242583000	9810	9810	9810	9810	0
51	20230612	191400	242583000	9810	9810	9810	9810	0
52	20230612	191300	242583000	9810	9810	9810	9810	0
53	20230612	191200	242583000	9810	9810	9810	9810	0
54	20230612	191100	242583000	9810	9810	9810	9810	0
55	20230612	191000	242583000	9810	9810	9810	9810	0
56	20230612	190900	242583000	9810	9810	9810	9810	0
57	20230612	190800	242583000	9810	9810	9810	9810	0
58	20230612	190700	242583000	9810	9810	9810	9810	0
59	20230612	190600	242583000	9810	9810	9810	9810	0
60	20230612	190500	242583000	9810	9810	9810	9810	0
61	20230612	190400	242583000	9810	9810	9810	9810	0
62	20230612	190300	242583000	9810	9810	9810	9810	274
63	20230612	190200	242583000	9810	9810	9810	9810	0
64	20230612	190100	242583000	9810	9810	9810	9810	0
65	20230612	190000	242583000	9810	9810	9810	9810	0
66	20230612	185900	242583000	9810	9810	9810	9810	0
67	20230612	185800	242583000	9810	9810	9810	9810	0
68	20230612	185700	242583000	9810	9810	9810	9810	0
69	20230612	185600	242583000	9810	9810	9810	9810	0
70	20230612	185500	242583000	9810	9810	9810	9810	0
71	20230612	185400	242583000	9810	9810	9810	9810	0
72	20230612	185300	242583000	9810	9810	9810	9810	0
73	20230612	185200	242583000	9810	9810	9810	9810	0
74	20230612	185100	242583000	9810	9810	9810	9810	0
75	20230612	185000	242583000	9810	9810	9810	9810	0
76	20230612	184900	242583000	9810	9810	9810	9810	0
77	20230612	184800	242583000	9810	9810	9810	9810	0
78	20230612	184700	242583000	9810	9810	9810	9810	0
79	20230612	184600	242583000	9810	9810	9810	9810	0
80	20230612	184500	242583000	9810	9810	9810	9810	0
81	20230612	184400	242583000	9810	9810	9810	9810	0
82	20230612	184300	242583000	9810	9810	9810	9810	0
83	20230612	184200	242583000	9810	9810	9810	9810	0
84	20230612	184100	242583000	9810	9810	9810	9810	0
85	20230612	184000	242583000	9810	9810	9810	9810	0
86	20230612	183900	242583000	9810	9810	9810	9810	0
87	20230612	183800	242583000	9810	9810	9810	9810	0
88	20230612	183700	242583000	9810	9810	9810	9810	0
89	20230612	183600	242583000	9810	9810	9810	9810	0
90	20230612	183500	242583000	9810	9810	9810	9810	0
91	20230612	183400	242583000	9810	9810	9810	9810	0
92	20230612	183300	242583000	9810	9810	9810	9810	274
93	20230612	183200	242583000	9810	9810	9810	9810	0
94	20230612	183100	242583000	9810	9810	9810	9810	0
95	20230612	183000	242583000	9810	9810	9810	9810	0
96	20230612	182900	242583000	9810	9810	9810	9810	0
97	20230612	182800	242583000	9810	9810	9810	9810	0
98	20230612	182700	242583000	9810	9810	9810	9810	0
99	20230612	182600	242583000	9810	9810	9810	9810	0
100	20230612	182500	242583000	9810	9810	9810	9810	0
101	20230612	182400	242583000	9810	9810	9810	9810	0
102	20230612	182300	242583000	9810	9810	9810	9810	0
103	20230612	182200	242583000	9810	9810	9810	9810	0
104	20230612	182100	242583000	9810	9810	9810	9810	0
105	20230612	182000	242583000	9810	9810	9810	9810	0
106	20230612	181900	242583000	9810	9810	9810	9810	0
107	20230612	181800	242583000	9810	9810	9810	9810	0
108	20230612	181700	242583000	9810	9810	9810	9810	0
109	20230612	181600	242583000	9810	9810	9810	9810	0
110	20230612	181500	242583000	9810	9810	9810	9810	0
111	20230612	181400	242583000	9810	9810	9810	9810	0
112	20230612	181300	242583000	9810	9810	9810	9810	0
113	20230612	181200	242583000	9810	9810	9810	9810	0
114	20230612	181100	242583000	9810	9810	9810	9810	0
115	20230612	181000	242583000	9810	9810	9810	9810	0
116	20230612	180900	242583000	9810	9810	9810	9810	0
117	20230612	180800	242583000	9810	9810	9810	9810	0
118	20230612	180700	242583000	9810	9810	9810	9810	0
119	20230612	180600	242583000	9810	9810	9810	9810	0
120	20230612	180500	242583000	9810	9810	9810	9810	0
121	20230612	180400	242583000	9810	9810	9810	9810	0
122	20230612	180300	242583000	9810	9810	9810	9810	274
123	20230612	180200	242583000	9810	9810	9810	9810	0
124	20230612	180100	242583000	9810	9810	9810	9810	0
125	20230612	180000	242583000	9810	9810	9810	9810	0
126	20230612	175900	242583000	9810	9810	9810	9810	0
127	20230612	175800	242583000	9810	9810	9810	9810	0
128	20230612	175700	242583000	9810	9810	9810	9810	0
129	20230612	175600	242583000	9810	9810	9810	9810	0
130	20230612	175500	242583000	9810	9810	9810	9810	0
131	20230612	175400	242583000	9810	9810	9810	9810	0
132	20230612	175300	242583000	9810	9810	9810	9810	0
133	20230612	175200	242583000	9810	9810	9810	9810	0
134	20230612	175100	242583000	9810	9810	9810	9810	0
135	20230612	175000	242583000	9810	9810	9810	9810	0
136	20230612	174900	242583000	9810	9810	9810	9810	0
137	20230612	174800	242583000	9810	9810	9810	9810	0
138	20230612	174700	242583000	9810	9810	9810	9810	0
139	20230612	174600	242583000	9810	9810	9810	9810	0
140	20230612	174500	242583000	9810	9810	9810	9810	0
141	20230612	174400	242583000	9810	9810	9810	9810	0
142	20230612	174300	242583000	9810	9810	9810	9810	0
143	20230612	174200	242583000	9810	9810	9810	9810	0
144	20230612	174100	242583000	9810	9810	9810	9810	0
145	20230612	174000	242583000	9810	9810	9810	9810	0
146	20230612	173900	242583000	9810	9810	9810	9810	0
147	20230612	173800	242583000	9810	9810	9810	9810	0
148	20230612	173700	242583000	9810	9810	9810	9810	0
149	20230612	173600	242583000	9810	9810	9810	9810	0
150	20230612	173500	242583000	9810	9810	9810	9810	0
151	20230612	173400	242583000	9810	9810	9810	9810	0
152	20230612	173300	242583000	9810	9810	9810	9810	274
153	20230612	173200	242583000	9810	9810	9810	9810	0
154	20230612	173100	242583000	9810	9810	9810	9810	0
155	20230612	173000	242583000	9810	9810	9810	9810	0
156	20230612	172900	242583000	9810	9810	9810	9810	0
157	20230612	172800	242583000	9810	9810	9810	9810	0
158	20230612	172700	242583000	9810	9810	9810	9810	0
159	20230612	172600	242583000	9810	9810	9810	9810	0
160	20230612	172500	242583000	9810	9810	9810	9810	0
161	20230612	172400	242583000	9810	9810	9810	9810	0
162	20230612	172300	242583000	9810	9810	9810	9810	0
163	20230612	172200	242583000	9810	9810	9810	9810	0
164	20230612	172100	242583000	9810	9810	9810	9810	0
165	20230612	172000	242583000	9810	9810	9810	9810	0
166	20230612	171900	242583000	9810	9810	9810	9810	0
167	20230612	171800	242583000	9810	9810	9810	9810	0
168	20230612	171700	242583000	9810	9810	9810	9810	0
169	20230612	171600	242583000	9810	9810	9810	9810	0
170	20230612	171500	242583000	9810	9810	9810	9810	0
171	20230612	171400	242583000	9810	9810	9810	9810	0
172	20230612	171300	242583000	9810	9810	9810	9810	0
173	20230612	171200	242583000	9810	9810	9810	9810	0
174	20230612	171100	242583000	9810	9810	9810	9810	0
175	20230612	171000	242583000	9810	9810	9810	9810	0
176	20230612	170900	242583000	9810	9810	9810	9810	0
177	20230612	170800	242583000	9810	9810	9810	9810	0
178	20230612	170700	242583000	9810	9810	9810	9810	0
179	20230612	170600	242583000	9810	9810	9810	9810	0
180	20230612	170500	242583000	9810	9810	9810	9810	0
181	20230612	170400	242583000	9810	9810	9810	9810	0
182	20230612	170300	242583000	9810	9810	9810	9810	274
183	20230612	170200	242583000	9810	9810	9810	9810	0
184	20230612	170100	242583000	9810	9810	9810	9810	0
185	20230612	170000	242583000	9810	9810	9810	9810	0
186	20230612	165900	242583000	9810	9810	9810	9810	0
187	20230612	165800	242583000	9810	9810	9810	9810	0
188	20230612	165700	242583000	9810	9810	9810	9810	0
189	20230612	165600	242583000	9810	9810	9810	9810	0
190	20230612	165500	242583000	9810	9810	9810	9810	0
191	20230612	165400	242583000	9810	9810	9810	9810	0
192	20230612	165300	242583000	9810	9810	9810	9810	0
193	20230612	165200	242583000	9810	9810	9810	9810	0
194	20230612	165100	242583000	9810	9810	9810	9810	0
195	20230612	165000	242583000	9810	9810	9810	9810	0
196	20230612	164900	242583000	9810	9810	9810	9810	0
197	20230612	164800	242583000	9810	9810	9810	9810	0
198	20230612	164700	242583000	9810	9810	9810	9810	0
199	20230612	164600	242583000	9810	9810	9810	9810	0
200	20230612	164500	242583000	9810	9810	9810	9810	0
201	20230612	164400	242583000	9810	9810	9810	9810	0
202	20230612	164300	242583000	9810	9810	9810	9810	0
203	20230612	164200	242583000	9810	9810	9810	9810	0
204	20230612	164100	242583000	9810	9810	9810	9810	0
205	20230612	164000	242583000	9810	9810	9810	9810	0
206	20230612	163900	242583000	9810	9810	9810	9810	0
207	20230612	163800	242583000	9810	9810	9810	9810	0
208	20230612	163700	242583000	9810	9810	9810	9810	0
209	20230612	163600	242583000	9810	9810	9810	9810	0
210	20230612	163500	242583000	9810	9810	9810	9810	0
211	20230612	163400	242583000	9810	9810	9810	9810	0
212	20230612	163300	242583000	9810	9810	9810	9810	274
213	20230612	163200	242583000	9810	9810	9810	9810	0
214	20230612	163100	242583000	9810	9810	9810	9810	0
215	20230612	163000	242583000	9810	9810	9810	9810	0
216	20230612	162900	242583000	9810	9810	9810	9810	0
217	20230612	162800	242583000	9810	9810	9810	9810	0
218	20230612	162700	242583000	9810	9810	9810	9810	0
219	20230612	162600	242583000	9810	9810	9810	9810	0
220	20230612	162500	242583000	9810	9810	9810	9810	0
221	20230612	162400	242583000	9810	9810	9810	9810	0
222	20230612	162300	242583000	9810	9810	9810	9810	0
223	20230612	162200	242583000	9810	9810	9810	9810	0
224	20230612	162100	242583000	9810	9810	9810	9810	0
225	20230612	162000	242583000	9810	9810	9810	9810	0
226	20230612	161900	242583000	9810	9810	9810	9810	0
227	20230612	161800	242583000	9810	9810	9810	9810	0
228	20230612	161700	242583000	9810	9810	9810	9810	0
229	20230612	161600	242583000	9810	9810	9810	9810	0
230	20230612	161500	242583000	9810	9810	9810	9810	0
231	20230612	161400	242583000	9810	9810	9810	9810	0
232	20230612	161300	242583000	9810	9810	9810	9810	0
233	20230612	161200	242583000	9810	9810	9810	9810	0
234	20230612	161100	242583000	9810	9810	9810	9810	0
235	20230612	161000	242583000	9810	9810	9810	9810	0
236	20230612	160900	242583000	9810	9810	9810	9810	0
237	20230612	160800	242583000	9810	9810	9810	9810	0
238	20230612	160700	242583000	9810	9810	9810	9810	0
239	20230612	160600	242583000	9810	9810	9810	9810	0
240	20230612	160500	242583000	9810	9810	9810	9810	0
241	20230612	160400	242583000	9810	9810	9810	9810	0
242	20230612	160300	242583000	9810	9810	9810	9810	274
243	20230612	160200	242583000	9810	9810	9810	9810	0
244	20230612	160100	242583000	9810	9810	9810	9810	0
245	20230612	160000	242583000	9810	9810	9810	9810	0
246	20230612	155900	242583000	9810	9810	9810	9810	0
247	20230612	155800	242583000	9810	9810	9810	9810	0
248	20230612	155700	242583000	9810	9810	9810	9810	0
249	20230612	155600	242583000	9810	9810	9810	9810	0
250	20230612	155500	242583000	9810	9810	9810	9810	0
251	20230612	155400	242583000	9810	9810	9810	9810	0
252	20230612	155300	242583000	9810	9810	9810	9810	0
253	20230612	155200	242583000	9810	9810	9810	9810	0
254	20230612	155100	242583000	9810	9810	9810	9810	0
255	20230612	155000	242583000	9810	9810	9810	9810	0
256	20230612	154900	242583000	9810	9810	9810	9810	0
257	20230612	154800	242583000	9810	9810	9810	9810	0
258	20230612	154700	242583000	9810	9810	9810	9810	0
259	20230612	154600	242583000	9810	9810	9810	9810	0
260	20230612	154500	242583000	9810	9810	9810	9810	0
261	20230612	154400	242583000	9810	9810	9810	9810	0
262	20230612	154300	242583000	9810	9810	9810	9810	0
263	20230612	154200	242583000	9810	9810	9810	9810	0
264	20230612	154100	242583000	9810	9810	9810	9810	0
265	20230612	154000	242583000	9810	9810	9810	9810	0
266	20230612	153900	242583000	9810	9810	9810	9810	0
267	20230612	153800	242583000	9810	9810	9810	9810	0
268	20230612	153700	242583000	9810	9810	9810	9810	0
269	20230612	153600	242583000	9810	9810	9810	9810	0
270	20230612	153500	242583000	9810	9810	9810	9810	0
271	20230612	153400	242583000	9810	9810	9810	9810	0
272	20230612	153300	242583000	9810	9810	9810	9810	274
273	20230612	153200	242583000	9810	9810	9810	9810	0
274	20230612	153100	242583000	9810	9810	9810	9810	0
275	20230612	153000	242583000	9810	9810	9810	9810	274
276	20230612	152900	239895060	9800	9800	9800	9800	0
277	20230612	152800	239895060	9800	9800	9800	9800	0
278	20230612	152700	239895060	9800	9800	9800	9800	0
279	20230612	152600	239895060	9800	9800	9800	9800	0
280	20230612	152500	239895060	9800	9800	9800	9800	0
281	20230612	152400	239895060	9800	9800	9800	9800	0
282	20230612	152300	239895060	9800	9800	9800	9800	0
283	20230612	152200	239895060	9800	9800	9800	9800	0
284	20230612	152100	239895060	9800	9800	9800	9800	0
285	20230612	152000	239895060	9800	9800	9800	9800	0
286	20230612	151900	239895060	9800	9820	9820	9800	210
287	20230612	151800	237835980	9820	9820	9820	9820	4
288	20230612	151700	237796700	9820	9820	9820	9820	0
289	20230612	151600	237796700	9820	9820	9820	9820	0
290	20230612	151500	237796700	9820	9820	9820	9820	1
291	20230612	151400	237786880	9820	9820	9820	9820	7
292	20230612	151300	237718140	9830	9830	9830	9830	0
293	20230612	151200	237718140	9830	9810	9830	9810	64
294	20230612	151100	237090200	9820	9820	9820	9820	85
295	20230612	151000	236255500	9820	9820	9830	9820	50
296	20230612	150900	235764370	9820	9810	9820	9800	576
297	20230612	150800	230117990	9810	9810	9810	9810	1
298	20230612	150700	230108180	9820	9820	9820	9820	11
299	20230612	150600	230000160	9820	9820	9820	9820	88
300	20230612	150500	229136000	9830	9830	9830	9830	46
301	20230612	150400	228683820	9830	9830	9830	9830	9
302	20230612	150300	228595350	9830	9830	9830	9830	7
303	20230612	150200	228526540	9830	9830	9830	9830	1
304	20230612	150100	228516710	9830	9830	9830	9830	7
305	20230612	150000	228447900	9830	9830	9830	9830	10
306	20230612	145900	228349600	9830	9830	9830	9830	7
307	20230612	145800	228280790	9830	9830	9830	9830	1
308	20230612	145700	228270960	9830	9830	9830	9830	8
309	20230612	145600	228192320	9830	9830	9830	9830	8
310	20230612	145500	228113680	9830	9830	9830	9830	72
311	20230612	145400	227405920	9830	9830	9830	9830	1
312	20230612	145300	227396090	9840	9840	9840	9840	0
313	20230612	145200	227396090	9840	9840	9840	9840	0
314	20230612	145100	227396090	9840	9840	9840	9840	0
315	20230612	145000	227396090	9840	9840	9840	9840	0
316	20230612	144900	227396090	9840	9840	9840	9840	0
317	20230612	144800	227396090	9840	9830	9840	9830	4
318	20230612	144700	227356750	9830	9830	9830	9830	0
319	20230612	144600	227356750	9830	9830	9830	9830	0
320	20230612	144500	227356750	9830	9830	9830	9830	41
321	20230612	144400	226953720	9830	9830	9830	9830	0
322	20230612	144300	226953720	9830	9830	9830	9830	50
323	20230612	144200	226462220	9830	9830	9830	9830	0
324	20230612	144100	226462220	9830	9830	9830	9830	45
325	20230612	144000	226019870	9840	9840	9840	9840	0
326	20230612	143900	226019870	9840	9840	9840	9840	0
327	20230612	143800	226019870	9840	9840	9840	9840	0
328	20230612	143700	226019870	9840	9840	9840	9840	0
329	20230612	143600	226019870	9840	9840	9840	9840	0
330	20230612	143500	226019870	9840	9840	9840	9840	4
331	20230612	143400	225980510	9840	9840	9840	9840	0
332	20230612	143300	225980510	9840	9840	9840	9840	0
333	20230612	143200	225980510	9840	9840	9840	9840	0
334	20230612	143100	225980510	9840	9840	9840	9840	0
335	20230612	143000	225980510	9840	9840	9840	9840	0
336	20230612	142900	225980510	9840	9840	9840	9840	18
337	20230612	142800	225803390	9840	9840	9840	9840	0
338	20230612	142700	225803390	9840	9840	9840	9840	5
339	20230612	142600	225754190	9840	9840	9840	9840	6
340	20230612	142500	225695150	9840	9840	9840	9840	0
341	20230612	142400	225695150	9840	9840	9840	9840	0
342	20230612	142300	225695150	9840	9840	9840	9840	1
343	20230612	142200	225685310	9840	9840	9840	9840	0
344	20230612	142100	225685310	9840	9840	9840	9840	0
345	20230612	142000	225685310	9840	9820	9840	9820	2
346	20230612	141900	225665650	9820	9820	9820	9820	0
347	20230612	141800	225665650	9820	9820	9820	9820	20
348	20230612	141700	225469250	9830	9830	9830	9830	62
349	20230612	141600	224859790	9820	9820	9820	9820	0
350	20230612	141500	224859790	9820	9820	9820	9820	26
351	20230612	141400	224604470	9820	9820	9820	9820	1
352	20230612	141300	224594650	9840	9840	9840	9840	0
353	20230612	141200	224594650	9840	9840	9840	9840	0
354	20230612	141100	224594650	9840	9840	9840	9840	33
355	20230612	141000	224269930	9850	9850	9850	9850	0
356	20230612	140900	224269930	9850	9850	9850	9850	0
357	20230612	140800	224269930	9850	9850	9850	9850	0
358	20230612	140700	224269930	9850	9850	9850	9850	68
359	20230612	140600	223600130	9850	9850	9850	9850	0
360	20230612	140500	223600130	9850	9850	9850	9850	0
361	20230612	140400	223600130	9850	9850	9850	9850	55
362	20230612	140300	223058380	9860	9860	9860	9860	10
363	20230612	140200	222959780	9850	9850	9850	9850	0
364	20230612	140100	222959780	9850	9850	9850	9850	0
365	20230612	140000	222959780	9850	9850	9850	9850	0
366	20230612	135900	222959780	9850	9850	9850	9850	2
367	20230612	135800	222940080	9870	9860	9870	9860	55
368	20230612	135700	222397390	9850	9850	9850	9850	0
369	20230612	135600	222397390	9850	9850	9850	9850	2
370	20230612	135500	222377690	9860	9860	9860	9860	0
371	20230612	135400	222377690	9860	9860	9860	9860	0
372	20230612	135300	222377690	9860	9860	9860	9860	0
373	20230612	135200	222377690	9860	9860	9860	9860	0
374	20230612	135100	222377690	9860	9860	9860	9860	0
375	20230612	135000	222377690	9860	9860	9860	9860	0
376	20230612	134900	222377690	9860	9860	9860	9860	0
377	20230612	134800	222377690	9860	9860	9860	9860	0
378	20230612	134700	222377690	9860	9860	9860	9860	0
379	20230612	134600	222377690	9860	9860	9860	9860	0
380	20230612	134500	222377690	9860	9860	9860	9860	0
381	20230612	134400	222377690	9860	9860	9860	9860	0
382	20230612	134300	222377690	9860	9860	9860	9860	141
383	20230612	134200	220987430	9870	9870	9870	9870	0
384	20230612	134100	220987430	9870	9870	9870	9870	1
385	20230612	134000	220977560	9870	9850	9870	9850	266
386	20230612	133900	218356660	9850	9850	9850	9850	41
387	20230612	133800	217952810	9850	9850	9850	9850	18
388	20230612	133700	217775510	9850	9850	9850	9850	1
389	20230612	133600	217765660	9850	9850	9850	9850	0
390	20230612	133500	217765660	9850	9860	9860	9850	99
391	20230612	133400	216789560	9860	9860	9860	9860	7
392	20230612	133300	216720540	9860	9860	9860	9860	8
393	20230612	133200	216641660	9860	9860	9860	9860	1
394	20230612	133100	216631800	9860	9860	9860	9860	7
395	20230612	133000	216562780	9860	9860	9870	9860	12
396	20230612	132900	216444420	9860	9860	9860	9860	0
397	20230612	132800	216444420	9860	9860	9860	9860	0
398	20230612	132700	216444420	9860	9860	9860	9860	0
399	20230612	132600	216444420	9860	9860	9860	9860	0
400	20230612	132500	216444420	9860	9860	9860	9860	0
401	20230612	132400	216444420	9860	9860	9860	9860	10
402	20230612	132300	216345820	9870	9870	9870	9870	1
403	20230612	132200	216335950	9870	9870	9870	9870	0
404	20230612	132100	216335950	9870	9870	9870	9870	0
405	20230612	132000	216335950	9870	9870	9870	9870	0
406	20230612	131900	216335950	9870	9870	9870	9870	0
407	20230612	131800	216335950	9870	9870	9870	9870	0
408	20230612	131700	216335950	9870	9870	9870	9870	0
409	20230612	131600	216335950	9870	9870	9870	9870	0
410	20230612	131500	216335950	9870	9870	9870	9870	0
411	20230612	131400	216335950	9870	9870	9870	9870	0
412	20230612	131300	216335950	9870	9870	9870	9870	332
413	20230612	131200	213059110	9870	9870	9870	9870	0
414	20230612	131100	213059110	9870	9870	9880	9870	303
415	20230612	131000	210065840	9860	9860	9860	9860	10
416	20230612	130900	209967240	9860	9850	9860	9850	78
417	20230612	130800	209198750	9850	9850	9850	9850	0
418	20230612	130700	209198750	9850	9850	9850	9850	0
419	20230612	130600	209198750	9850	9850	9850	9850	0
420	20230612	130500	209198750	9850	9850	9850	9850	0
421	20230612	130400	209198750	9850	9850	9850	9850	0
422	20230612	130300	209198750	9850	9850	9850	9850	0
423	20230612	130200	209198750	9850	9850	9850	9850	0
424	20230612	130100	209198750	9850	9850	9850	9850	168
425	20230612	130000	207543950	9830	9830	9830	9830	0
426	20230612	125900	207543950	9830	9830	9830	9830	7
427	20230612	125800	207475140	9850	9850	9850	9850	0
428	20230612	125700	207475140	9850	9850	9850	9850	0
429	20230612	125600	207475140	9850	9850	9850	9850	0
430	20230612	125500	207475140	9850	9850	9850	9850	0
431	20230612	125400	207475140	9850	9850	9850	9850	0
432	20230612	125300	207475140	9850	9850	9850	9850	0
433	20230612	125200	207475140	9850	9850	9850	9850	0
434	20230612	125100	207475140	9850	9850	9850	9850	0
435	20230612	125000	207475140	9850	9850	9850	9850	0
436	20230612	124900	207475140	9850	9850	9850	9850	0
437	20230612	124800	207475140	9850	9850	9850	9850	0
438	20230612	124700	207475140	9850	9850	9850	9850	0
439	20230612	124600	207475140	9850	9850	9850	9850	24
440	20230612	124500	207238740	9850	9850	9850	9850	0
441	20230612	124400	207238740	9850	9850	9850	9850	0
442	20230612	124300	207238740	9850	9850	9850	9850	0
443	20230612	124200	207238740	9850	9850	9850	9850	97
444	20230612	124100	206283290	9880	9880	9880	9880	0
445	20230612	124000	206283290	9880	9880	9880	9880	0
446	20230612	123900	206283290	9880	9880	9880	9880	0
447	20230612	123800	206283290	9880	9880	9880	9880	0
448	20230612	123700	206283290	9880	9880	9880	9880	0
449	20230612	123600	206283290	9880	9880	9880	9880	0
450	20230612	123500	206283290	9880	9880	9880	9880	0
451	20230612	123400	206283290	9880	9880	9880	9880	0
452	20230612	123300	206283290	9880	9880	9880	9880	0
453	20230612	123200	206283290	9880	9870	9880	9870	100
454	20230612	123100	205296070	9860	9870	9870	9860	124
455	20230612	123000	204072430	9870	9840	9870	9840	100
456	20230612	122900	203086900	9840	9810	9840	9810	209
457	20230612	122800	201034240	9810	9810	9810	9810	0
458	20230612	122700	201034240	9810	9810	9810	9810	0
459	20230612	122600	201034240	9810	9810	9810	9810	14
460	20230612	122500	200896900	9820	9820	9820	9820	6
461	20230612	122400	200837980	9820	9820	9820	9820	0
462	20230612	122300	200837980	9820	9820	9820	9820	0
463	20230612	122200	200837980	9820	9820	9820	9820	0
464	20230612	122100	200837980	9820	9820	9820	9820	7
465	20230612	122000	200769240	9810	9810	9810	9810	0
466	20230612	121900	200769240	9810	9810	9810	9810	121
467	20230612	121800	199582230	9810	9810	9810	9810	0
468	20230612	121700	199582230	9810	9810	9810	9810	0
469	20230612	121600	199582230	9810	9810	9810	9810	0
470	20230612	121500	199582230	9810	9810	9810	9810	0
471	20230612	121400	199582230	9810	9810	9810	9810	0
472	20230612	121300	199582230	9810	9810	9810	9810	0
473	20230612	121200	199582230	9810	9810	9810	9810	0
474	20230612	121100	199582230	9810	9810	9810	9810	0
475	20230612	121000	199582230	9810	9810	9810	9810	11
476	20230612	120900	199474320	9810	9810	9810	9810	232
477	20230612	120800	197198400	9800	9800	9800	9800	0
478	20230612	120700	197198400	9800	9800	9800	9800	0
479	20230612	120600	197198400	9800	9800	9800	9800	0
480	20230612	120500	197198400	9800	9800	9800	9800	0
481	20230612	120400	197198400	9800	9800	9800	9800	0
482	20230612	120300	197198400	9800	9800	9800	9800	0
483	20230612	120200	197198400	9800	9800	9800	9800	0
484	20230612	120100	197198400	9800	9800	9800	9800	8
485	20230612	120000	197120000	9790	9790	9790	9790	4
486	20230612	115900	197080840	9790	9790	9790	9790	40
487	20230612	115800	196689240	9790	9790	9790	9790	28
488	20230612	115700	196415120	9790	9800	9800	9790	114
489	20230612	115600	195298420	9800	9800	9800	9800	1820
490	20230612	115500	177462420	9800	9810	9810	9800	630
491	20230612	115400	171282250	9810	9810	9810	9810	11
492	20230612	115300	171174340	9810	9810	9810	9810	22
493	20230612	115200	170958520	9810	9830	9830	9810	437
494	20230612	115100	166667090	9830	9830	9840	9830	12
495	20230612	115000	166549120	9830	9830	9830	9830	13
496	20230612	114900	166421330	9830	9830	9830	9830	26
497	20230612	114800	166165750	9830	9830	9830	9830	11
498	20230612	114700	166057620	9830	9830	9830	9830	20
499	20230612	114600	165861020	9830	9830	9830	9830	21
500	20230612	114500	165654590	9830	9830	9840	9830	20
501	20230612	114400	165457950	9830	9830	9830	9830	6
502	20230612	114300	165398970	9830	9830	9830	9830	14
503	20230612	114200	165261350	9830	9830	9830	9830	25
504	20230612	114100	165015600	9830	9830	9830	9830	10
505	20230612	114000	164917300	9830	9830	9840	9830	51
506	20230612	113900	164415870	9830	9820	9830	9820	26
507	20230612	113800	164160430	9820	9820	9820	9820	15
508	20230612	113700	164013130	9820	9810	9850	9810	106
509	20230612	113600	162970400	9810	9820	9830	9810	19
510	20230612	113500	162783800	9820	9820	9820	9820	22
511	20230612	113400	162567760	9820	9820	9830	9820	129
512	20230612	113300	161300460	9820	9820	9820	9820	218
513	20230612	113200	159159700	9820	9820	9820	9820	24
514	20230612	113100	158924020	9820	9820	9820	9820	20
515	20230612	113000	158727620	9820	9820	9820	9820	11
516	20230612	112900	158619600	9820	9830	9830	9820	204
517	20230612	112800	156614430	9830	9830	9830	9830	83
518	20230612	112700	155798540	9830	9830	9830	9830	16
519	20230612	112600	155641260	9830	9830	9830	9830	34
520	20230612	112500	155307040	9830	9830	9840	9830	18
521	20230612	112400	155130090	9830	9830	9830	9830	27
522	20230612	112300	154864680	9830	9830	9830	9830	20
523	20230612	112200	154668080	9830	9830	9830	9830	14
524	20230612	112100	154530460	9830	9830	9830	9830	41
525	20230612	112000	154127430	9830	9830	9830	9830	8
526	20230612	111900	154048790	9830	9830	9830	9830	16
527	20230612	111800	153891510	9830	9830	9830	9830	22
528	20230612	111700	153675250	9830	9840	9840	9830	9
529	20230612	111600	153586720	9840	9840	9840	9840	18
530	20230612	111500	153409600	9840	9840	9850	9840	233
531	20230612	111400	151115710	9840	9840	9840	9840	25
532	20230612	111300	150869710	9840	9840	9850	9840	62
533	20230612	111200	150259530	9840	9840	9840	9840	22
534	20230612	111100	150043050	9840	9840	9840	9840	22
535	20230612	111000	149826570	9840	9840	9840	9840	18
536	20230612	110900	149649450	9840	9830	9840	9830	47
537	20230612	110800	149187230	9830	9830	9830	9830	12
538	20230612	110700	149069270	9830	9830	9830	9830	29
539	20230612	110600	148784200	9830	9830	9830	9830	12
540	20230612	110500	148666240	9830	9830	9830	9830	20
541	20230612	110400	148469640	9830	9830	9840	9830	22
542	20230612	110300	148253330	9830	9830	9840	9830	21
543	20230612	110200	148046800	9830	9830	9830	9830	39
544	20230612	110100	147663430	9830	9820	9830	9820	35
545	20230612	110000	147319510	9820	9820	9820	9820	27
546	20230612	105900	147054370	9820	9820	9820	9820	27
547	20230612	105800	146789230	9820	9820	9820	9820	6
548	20230612	105700	146730310	9820	9820	9820	9820	27
549	20230612	105600	146465170	9820	9820	9820	9820	12
550	20230612	105500	146347330	9820	9820	9820	9820	19
551	20230612	105400	146160750	9830	9830	9830	9830	143
552	20230612	105300	144755060	9830	9830	9830	9830	21
553	20230612	105200	144548630	9830	9830	9830	9830	31
554	20230612	105100	144243900	9830	9830	9830	9830	17
555	20230612	105000	144076790	9830	9830	9840	9830	25
556	20230612	104900	143831030	9830	9830	9830	9830	14
557	20230612	104800	143693410	9830	9830	9830	9830	11
558	20230612	104700	143585280	9830	9830	9830	9830	14
559	20230612	104600	143447660	9830	9830	9840	9830	51
560	20230612	104500	142946030	9830	9830	9830	9830	21
561	20230612	104400	142739600	9830	9830	9830	9830	33
562	20230612	104300	142415210	9830	9830	9830	9830	19
563	20230612	104200	142228440	9830	9830	9830	9830	15
564	20230612	104100	142080990	9830	9830	9830	9830	11
565	20230612	104000	141972860	9830	9830	9840	9830	68
566	20230612	103900	141304410	9830	9820	9830	9820	49
567	20230612	103800	140822950	9820	9820	9820	9820	18
568	20230612	103700	140646190	9820	9820	9820	9820	18
569	20230612	103600	140469430	9820	9820	9820	9820	20
570	20230612	103500	140273030	9820	9820	9820	9820	24
571	20230612	103400	140037350	9820	9820	9820	9820	8
572	20230612	103300	139958790	9820	9820	9820	9820	17
573	20230612	103200	139791850	9820	9820	9820	9820	23
574	20230612	103100	139565990	9820	9820	9820	9820	21
575	20230612	103000	139359770	9820	9820	9820	9820	10
576	20230612	102900	139261570	9820	9820	9820	9820	31
577	20230612	102800	138957150	9820	9820	9820	9820	17
578	20230612	102700	138790210	9820	9820	9820	9820	18
579	20230612	102600	138613450	9820	9820	9820	9820	17
580	20230612	102500	138446510	9820	9820	9820	9820	40
581	20230612	102400	138053710	9820	9820	9820	9820	12
582	20230612	102300	137935870	9820	9820	9830	9820	129
583	20230612	102200	136667890	9820	9820	9820	9820	127
584	20230612	102100	135420750	9820	9820	9820	9820	13
585	20230612	102000	135293090	9820	9820	9820	9820	7
586	20230612	101900	135224350	9820	9820	9820	9820	22
587	20230612	101800	135008310	9820	9820	9820	9820	19
588	20230612	101700	134821730	9820	9810	9820	9810	210
589	20230612	101600	132759560	9810	9810	9810	9810	17
590	20230612	101500	132592790	9810	9810	9810	9810	27
591	20230612	101400	132327920	9810	9810	9810	9810	13
592	20230612	101300	132200390	9810	9820	9820	9810	272
593	20230612	101200	129529370	9820	9820	9820	9820	27
594	20230612	101100	129264230	9820	9820	9820	9820	15
595	20230612	101000	129116930	9820	9820	9820	9820	22
596	20230612	100900	128900890	9820	9810	9820	9810	22
597	20230612	100800	128684980	9810	9810	9810	9810	22
598	20230612	100700	128469160	9810	9800	9810	9800	24
599	20230612	100600	128233760	9800	9800	9800	9800	29
600	20230612	100500	127949560	9800	9790	9800	9790	474
601	20230612	100400	123308590	9790	9790	9800	9790	45
602	20230612	100300	122867770	9790	9790	9790	9790	8
603	20230612	100200	122789450	9790	9780	9790	9780	36
604	20230612	100100	122437070	9800	9780	9800	9780	39
605	20230612	100000	122055470	9780	9780	9780	9780	215
606	20230612	095900	119952770	9780	9780	9780	9780	17
607	20230612	095800	119786510	9790	9780	9790	9780	32
608	20230612	095700	119473510	9780	9780	9780	9780	14
609	20230612	095600	119336590	9780	9780	9780	9780	17
610	20230612	095500	119170330	9780	9780	9780	9780	13
611	20230612	095400	119043190	9780	9770	9780	9770	36
612	20230612	095300	118691200	9770	9770	9770	9770	20
613	20230612	095200	118495800	9770	9770	9770	9770	12
614	20230612	095100	118378560	9770	9770	9770	9770	26
615	20230612	095000	118124540	9770	9770	9780	9770	24
616	20230612	094900	117889960	9770	9770	9780	9770	15
617	20230612	094800	117743400	9780	9780	9780	9780	56
618	20230612	094700	117195720	9780	9780	9780	9780	27
619	20230612	094600	116931660	9780	9780	9780	9780	19
620	20230612	094500	116745840	9780	9790	9800	9780	62
621	20230612	094400	116138470	9780	9780	9790	9770	487
622	20230612	094300	111375670	9780	9780	9780	9780	19
623	20230612	094200	111189850	9780	9780	9780	9780	11
624	20230612	094100	111082270	9780	9780	9800	9780	29
625	20230612	094000	110798600	9780	9780	9790	9780	33
626	20230612	093900	110475800	9770	9770	9790	9770	21
627	20230612	093800	110270430	9790	9790	9800	9770	361
628	20230612	093700	106739920	9770	9780	9790	9770	338
629	20230612	093600	103434220	9790	9780	9790	9780	20
630	20230612	093500	103238590	9780	9780	9800	9780	8
631	20230612	093400	103160290	9780	9790	9810	9780	177
632	20230612	093300	101424280	9800	9790	9810	9780	21
633	20230612	093200	101218640	9800	9800	9800	9760	70
634	20230612	093100	100534360	9800	9780	9800	9770	26
635	20230612	093000	100279980	9770	9770	9790	9760	730
636	20230612	092900	93148010	9780	9800	9800	9780	157
637	20230612	092800	91612320	9800	9780	9810	9780	21
638	20230612	092700	91406740	9810	9790	9810	9780	815
639	20230612	092600	83433530	9790	9790	9790	9790	16
640	20230612	092500	83276890	9800	9780	9800	9780	769
641	20230612	092400	75740750	9800	9790	9800	9780	424
642	20230612	092300	71589000	9790	9810	9810	9790	2903
643	20230612	092200	43138560	9810	9820	9820	9810	511
644	20230612	092100	38124690	9820	9830	9830	9820	136
645	20230612	092000	36787920	9830	9800	9830	9800	154
646	20230612	091900	35275680	9800	9800	9800	9800	64
647	20230612	091800	34648480	9800	9810	9810	9800	313
648	20230612	091700	31577990	9810	9810	9840	9810	99
649	20230612	091600	30605270	9810	9810	9810	9810	25
650	20230612	091500	30360020	9810	9800	9810	9800	327
651	20230612	091400	27153210	9810	9820	9820	9810	897
652	20230612	091300	18346790	9830	9830	9840	9830	169
653	20230612	091200	16685470	9830	9830	9840	9830	18
654	20230612	091100	16508520	9830	9830	9830	9830	28
655	20230612	091000	16233280	9830	9820	9830	9820	119
656	20230612	090900	15063620	9830	9830	9830	9820	225
657	20230612	090800	12851880	9830	9840	9840	9830	272
658	20230612	090700	10178030	9860	9860	9860	9860	0
659	20230612	090600	10178030	9860	9840	9860	9840	2
660	20230612	090500	10158330	9840	9840	9840	9840	0
661	20230612	090400	10158330	9840	9840	9840	9840	219
662	20230612	090300	8003370	9840	9840	9840	9840	385
663	20230612	090200	4214970	9870	9870	9870	9870	0
664	20230612	090100	4214970	9870	9870	9870	9870	12
665	20230612	090000	4096530	9870	9900	9900	9840	415