KissMeData/007680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202500	18525530	6960	6960	6960	6960	221
3	20230605	202400	18525530	6960	6960	6960	6960	0
4	20230605	202300	18525530	6960	6960	6960	6960	0
5	20230605	202200	18525530	6960	6960	6960	6960	0
6	20230605	202100	18525530	6960	6960	6960	6960	0
7	20230605	202000	18525530	6960	6960	6960	6960	0
8	20230605	201900	18525530	6960	6960	6960	6960	0
9	20230605	201800	18525530	6960	6960	6960	6960	0
10	20230605	201700	18525530	6960	6960	6960	6960	0
11	20230605	201600	18525530	6960	6960	6960	6960	0
12	20230605	201500	18525530	6960	6960	6960	6960	0
13	20230605	201400	18525530	6960	6960	6960	6960	0
14	20230605	201300	18525530	6960	6960	6960	6960	0
15	20230605	201200	18525530	6960	6960	6960	6960	0
16	20230605	201100	18525530	6960	6960	6960	6960	0
17	20230605	201000	18525530	6960	6960	6960	6960	0
18	20230605	200900	18525530	6960	6960	6960	6960	0
19	20230605	200800	18525530	6960	6960	6960	6960	0
20	20230605	200700	18525530	6960	6960	6960	6960	0
21	20230605	200600	18525530	6960	6960	6960	6960	0
22	20230605	200500	18525530	6960	6960	6960	6960	0
23	20230605	200400	18525530	6960	6960	6960	6960	0
24	20230605	200300	18525530	6960	6960	6960	6960	0
25	20230605	200200	18525530	6960	6960	6960	6960	0
26	20230605	200100	18525530	6960	6960	6960	6960	0
27	20230605	200000	18525530	6960	6960	6960	6960	0
28	20230605	195900	18525530	6960	6960	6960	6960	0
29	20230605	195800	18525530	6960	6960	6960	6960	0
30	20230605	195700	18525530	6960	6960	6960	6960	0
31	20230605	195600	18525530	6960	6960	6960	6960	0
32	20230605	195500	18525530	6960	6960	6960	6960	221
33	20230605	195400	18525530	6960	6960	6960	6960	0
34	20230605	195300	18525530	6960	6960	6960	6960	0
35	20230605	195200	18525530	6960	6960	6960	6960	0
36	20230605	195100	18525530	6960	6960	6960	6960	0
37	20230605	195000	18525530	6960	6960	6960	6960	0
38	20230605	194900	18525530	6960	6960	6960	6960	0
39	20230605	194800	18525530	6960	6960	6960	6960	0
40	20230605	194700	18525530	6960	6960	6960	6960	0
41	20230605	194600	18525530	6960	6960	6960	6960	0
42	20230605	194500	18525530	6960	6960	6960	6960	0
43	20230605	194400	18525530	6960	6960	6960	6960	0
44	20230605	194300	18525530	6960	6960	6960	6960	0
45	20230605	194200	18525530	6960	6960	6960	6960	0
46	20230605	194100	18525530	6960	6960	6960	6960	0
47	20230605	194000	18525530	6960	6960	6960	6960	0
48	20230605	193900	18525530	6960	6960	6960	6960	0
49	20230605	193800	18525530	6960	6960	6960	6960	0
50	20230605	193700	18525530	6960	6960	6960	6960	0
51	20230605	193600	18525530	6960	6960	6960	6960	0
52	20230605	193500	18525530	6960	6960	6960	6960	0
53	20230605	193400	18525530	6960	6960	6960	6960	0
54	20230605	193300	18525530	6960	6960	6960	6960	0
55	20230605	193200	18525530	6960	6960	6960	6960	0
56	20230605	193100	18525530	6960	6960	6960	6960	0
57	20230605	193000	18525530	6960	6960	6960	6960	0
58	20230605	192900	18525530	6960	6960	6960	6960	0
59	20230605	192800	18525530	6960	6960	6960	6960	0
60	20230605	192700	18525530	6960	6960	6960	6960	0
61	20230605	192600	18525530	6960	6960	6960	6960	0
62	20230605	192500	18525530	6960	6960	6960	6960	221
63	20230605	192400	18525530	6960	6960	6960	6960	0
64	20230605	192300	18525530	6960	6960	6960	6960	0
65	20230605	192200	18525530	6960	6960	6960	6960	0
66	20230605	192100	18525530	6960	6960	6960	6960	0
67	20230605	192000	18525530	6960	6960	6960	6960	0
68	20230605	191900	18525530	6960	6960	6960	6960	0
69	20230605	191800	18525530	6960	6960	6960	6960	0
70	20230605	191700	18525530	6960	6960	6960	6960	0
71	20230605	191600	18525530	6960	6960	6960	6960	0
72	20230605	191500	18525530	6960	6960	6960	6960	0
73	20230605	191400	18525530	6960	6960	6960	6960	0
74	20230605	191300	18525530	6960	6960	6960	6960	0
75	20230605	191200	18525530	6960	6960	6960	6960	0
76	20230605	191100	18525530	6960	6960	6960	6960	0
77	20230605	191000	18525530	6960	6960	6960	6960	0
78	20230605	190900	18525530	6960	6960	6960	6960	0
79	20230605	190800	18525530	6960	6960	6960	6960	0
80	20230605	190700	18525530	6960	6960	6960	6960	0
81	20230605	190600	18525530	6960	6960	6960	6960	0
82	20230605	190500	18525530	6960	6960	6960	6960	0
83	20230605	190400	18525530	6960	6960	6960	6960	0
84	20230605	190300	18525530	6960	6960	6960	6960	0
85	20230605	190200	18525530	6960	6960	6960	6960	0
86	20230605	190100	18525530	6960	6960	6960	6960	0
87	20230605	190000	18525530	6960	6960	6960	6960	0
88	20230605	185900	18525530	6960	6960	6960	6960	0
89	20230605	185800	18525530	6960	6960	6960	6960	0
90	20230605	185700	18525530	6960	6960	6960	6960	0
91	20230605	185600	18525530	6960	6960	6960	6960	0
92	20230605	185500	18525530	6960	6960	6960	6960	221
93	20230605	185400	18525530	6960	6960	6960	6960	0
94	20230605	185300	18525530	6960	6960	6960	6960	0
95	20230605	185200	18525530	6960	6960	6960	6960	0
96	20230605	185100	18525530	6960	6960	6960	6960	0
97	20230605	185000	18525530	6960	6960	6960	6960	0
98	20230605	184900	18525530	6960	6960	6960	6960	0
99	20230605	184800	18525530	6960	6960	6960	6960	0
100	20230605	184700	18525530	6960	6960	6960	6960	0
101	20230605	184600	18525530	6960	6960	6960	6960	0
102	20230605	184500	18525530	6960	6960	6960	6960	0
103	20230605	184400	18525530	6960	6960	6960	6960	0
104	20230605	184300	18525530	6960	6960	6960	6960	0
105	20230605	184200	18525530	6960	6960	6960	6960	0
106	20230605	184100	18525530	6960	6960	6960	6960	0
107	20230605	184000	18525530	6960	6960	6960	6960	0
108	20230605	183900	18525530	6960	6960	6960	6960	0
109	20230605	183800	18525530	6960	6960	6960	6960	0
110	20230605	183700	18525530	6960	6960	6960	6960	0
111	20230605	183600	18525530	6960	6960	6960	6960	0
112	20230605	183500	18525530	6960	6960	6960	6960	0
113	20230605	183400	18525530	6960	6960	6960	6960	0
114	20230605	183300	18525530	6960	6960	6960	6960	0
115	20230605	183200	18525530	6960	6960	6960	6960	0
116	20230605	183100	18525530	6960	6960	6960	6960	0
117	20230605	183000	18525530	6960	6960	6960	6960	0
118	20230605	182900	18525530	6960	6960	6960	6960	0
119	20230605	182800	18525530	6960	6960	6960	6960	0
120	20230605	182700	18525530	6960	6960	6960	6960	0
121	20230605	182600	18525530	6960	6960	6960	6960	0
122	20230605	182500	18525530	6960	6960	6960	6960	221
123	20230605	182400	18525530	6960	6960	6960	6960	0
124	20230605	182300	18525530	6960	6960	6960	6960	0
125	20230605	182200	18525530	6960	6960	6960	6960	0
126	20230605	182100	18525530	6960	6960	6960	6960	0
127	20230605	182000	18525530	6960	6960	6960	6960	0
128	20230605	181900	18525530	6960	6960	6960	6960	0
129	20230605	181800	18525530	6960	6960	6960	6960	0
130	20230605	181700	18525530	6960	6960	6960	6960	0
131	20230605	181600	18525530	6960	6960	6960	6960	0
132	20230605	181500	18525530	6960	6960	6960	6960	0
133	20230605	181400	18525530	6960	6960	6960	6960	0
134	20230605	181300	18525530	6960	6960	6960	6960	0
135	20230605	181200	18525530	6960	6960	6960	6960	0
136	20230605	181100	18525530	6960	6960	6960	6960	0
137	20230605	181000	18525530	6960	6960	6960	6960	0
138	20230605	180900	18525530	6960	6960	6960	6960	0
139	20230605	180800	18525530	6960	6960	6960	6960	0
140	20230605	180700	18525530	6960	6960	6960	6960	0
141	20230605	180600	18525530	6960	6960	6960	6960	0
142	20230605	180500	18525530	6960	6960	6960	6960	0
143	20230605	180400	18525530	6960	6960	6960	6960	0
144	20230605	180300	18525530	6960	6960	6960	6960	0
145	20230605	180200	18525530	6960	6960	6960	6960	0
146	20230605	180100	18525530	6960	6960	6960	6960	0
147	20230605	180000	18525530	6960	6960	6960	6960	0
148	20230605	175900	18525530	6960	6960	6960	6960	0
149	20230605	175800	18525530	6960	6960	6960	6960	0
150	20230605	175700	18525530	6960	6960	6960	6960	0
151	20230605	175600	18525530	6960	6960	6960	6960	0
152	20230605	175500	18525530	6960	6960	6960	6960	221
153	20230605	175400	18525530	6960	6960	6960	6960	0
154	20230605	175300	18525530	6960	6960	6960	6960	0
155	20230605	175200	18525530	6960	6960	6960	6960	0
156	20230605	175100	18525530	6960	6960	6960	6960	0
157	20230605	175000	18525530	6960	6960	6960	6960	0
158	20230605	174900	18525530	6960	6960	6960	6960	0
159	20230605	174800	18525530	6960	6960	6960	6960	0
160	20230605	174700	18525530	6960	6960	6960	6960	0
161	20230605	174600	18525530	6960	6960	6960	6960	0
162	20230605	174500	18525530	6960	6960	6960	6960	0
163	20230605	174400	18525530	6960	6960	6960	6960	0
164	20230605	174300	18525530	6960	6960	6960	6960	0
165	20230605	174200	18525530	6960	6960	6960	6960	0
166	20230605	174100	18525530	6960	6960	6960	6960	0
167	20230605	174000	18525530	6960	6960	6960	6960	0
168	20230605	173900	18525530	6960	6960	6960	6960	0
169	20230605	173800	18525530	6960	6960	6960	6960	0
170	20230605	173700	18525530	6960	6960	6960	6960	0
171	20230605	173600	18525530	6960	6960	6960	6960	0
172	20230605	173500	18525530	6960	6960	6960	6960	0
173	20230605	173400	18525530	6960	6960	6960	6960	0
174	20230605	173300	18525530	6960	6960	6960	6960	0
175	20230605	173200	18525530	6960	6960	6960	6960	0
176	20230605	173100	18525530	6960	6960	6960	6960	0
177	20230605	173000	18525530	6960	6960	6960	6960	0
178	20230605	172900	18525530	6960	6960	6960	6960	0
179	20230605	172800	18525530	6960	6960	6960	6960	0
180	20230605	172700	18525530	6960	6960	6960	6960	0
181	20230605	172600	18525530	6960	6960	6960	6960	0
182	20230605	172500	18525530	6960	6960	6960	6960	221
183	20230605	172400	18525530	6960	6960	6960	6960	0
184	20230605	172300	18525530	6960	6960	6960	6960	0
185	20230605	172200	18525530	6960	6960	6960	6960	0
186	20230605	172100	18525530	6960	6960	6960	6960	0
187	20230605	172000	18525530	6960	6960	6960	6960	0
188	20230605	171900	18525530	6960	6960	6960	6960	0
189	20230605	171800	18525530	6960	6960	6960	6960	0
190	20230605	171700	18525530	6960	6960	6960	6960	0
191	20230605	171600	18525530	6960	6960	6960	6960	0
192	20230605	171500	18525530	6960	6960	6960	6960	0
193	20230605	171400	18525530	6960	6960	6960	6960	0
194	20230605	171300	18525530	6960	6960	6960	6960	0
195	20230605	171200	18525530	6960	6960	6960	6960	0
196	20230605	171100	18525530	6960	6960	6960	6960	0
197	20230605	171000	18525530	6960	6960	6960	6960	0
198	20230605	170900	18525530	6960	6960	6960	6960	0
199	20230605	170800	18525530	6960	6960	6960	6960	0
200	20230605	170700	18525530	6960	6960	6960	6960	0
201	20230605	170600	18525530	6960	6960	6960	6960	0
202	20230605	170500	18525530	6960	6960	6960	6960	0
203	20230605	170400	18525530	6960	6960	6960	6960	0
204	20230605	170300	18525530	6960	6960	6960	6960	0
205	20230605	170200	18525530	6960	6960	6960	6960	0
206	20230605	170100	18525530	6960	6960	6960	6960	0
207	20230605	170000	18525530	6960	6960	6960	6960	0
208	20230605	165900	18525530	6960	6960	6960	6960	0
209	20230605	165800	18525530	6960	6960	6960	6960	0
210	20230605	165700	18525530	6960	6960	6960	6960	0
211	20230605	165600	18525530	6960	6960	6960	6960	0
212	20230605	165500	18525530	6960	6960	6960	6960	221
213	20230605	165400	18525530	6960	6960	6960	6960	0
214	20230605	165300	18525530	6960	6960	6960	6960	0
215	20230605	165200	18525530	6960	6960	6960	6960	0
216	20230605	165100	18525530	6960	6960	6960	6960	0
217	20230605	165000	18525530	6960	6960	6960	6960	0
218	20230605	164900	18525530	6960	6960	6960	6960	0
219	20230605	164800	18525530	6960	6960	6960	6960	0
220	20230605	164700	18525530	6960	6960	6960	6960	0
221	20230605	164600	18525530	6960	6960	6960	6960	0
222	20230605	164500	18525530	6960	6960	6960	6960	0
223	20230605	164400	18525530	6960	6960	6960	6960	0
224	20230605	164300	18525530	6960	6960	6960	6960	0
225	20230605	164200	18525530	6960	6960	6960	6960	0
226	20230605	164100	18525530	6960	6960	6960	6960	0
227	20230605	164000	18525530	6960	6960	6960	6960	0
228	20230605	163900	18525530	6960	6960	6960	6960	0
229	20230605	163800	18525530	6960	6960	6960	6960	0
230	20230605	163700	18525530	6960	6960	6960	6960	0
231	20230605	163600	18525530	6960	6960	6960	6960	0
232	20230605	163500	18525530	6960	6960	6960	6960	0
233	20230605	163400	18525530	6960	6960	6960	6960	0
234	20230605	163300	18525530	6960	6960	6960	6960	0
235	20230605	163200	18525530	6960	6960	6960	6960	0
236	20230605	163100	18525530	6960	6960	6960	6960	0
237	20230605	163000	18525530	6960	6960	6960	6960	0
238	20230605	162900	18525530	6960	6960	6960	6960	0
239	20230605	162800	18525530	6960	6960	6960	6960	0
240	20230605	162700	18525530	6960	6960	6960	6960	0
241	20230605	162600	18525530	6960	6960	6960	6960	0
242	20230605	162500	18525530	6960	6960	6960	6960	221
243	20230605	162400	18525530	6960	6960	6960	6960	0
244	20230605	162300	18525530	6960	6960	6960	6960	0
245	20230605	162200	18525530	6960	6960	6960	6960	0
246	20230605	162100	18525530	6960	6960	6960	6960	0
247	20230605	162000	18525530	6960	6960	6960	6960	0
248	20230605	161900	18525530	6960	6960	6960	6960	0
249	20230605	161800	18525530	6960	6960	6960	6960	0
250	20230605	161700	18525530	6960	6960	6960	6960	0
251	20230605	161600	18525530	6960	6960	6960	6960	0
252	20230605	161500	18525530	6960	6960	6960	6960	0
253	20230605	161400	18525530	6960	6960	6960	6960	0
254	20230605	161300	18525530	6960	6960	6960	6960	0
255	20230605	161200	18525530	6960	6960	6960	6960	0
256	20230605	161100	18525530	6960	6960	6960	6960	0
257	20230605	161000	18525530	6960	6960	6960	6960	0
258	20230605	160900	18525530	6960	6960	6960	6960	0
259	20230605	160800	18525530	6960	6960	6960	6960	0
260	20230605	160700	18525530	6960	6960	6960	6960	0
261	20230605	160600	18525530	6960	6960	6960	6960	0
262	20230605	160500	18525530	6960	6960	6960	6960	0
263	20230605	160400	18525530	6960	6960	6960	6960	0
264	20230605	160300	18525530	6960	6960	6960	6960	0
265	20230605	160200	18525530	6960	6960	6960	6960	0
266	20230605	160100	18525530	6960	6960	6960	6960	0
267	20230605	160000	18525530	6960	6960	6960	6960	0
268	20230605	155900	18525530	6960	6960	6960	6960	0
269	20230605	155800	18525530	6960	6960	6960	6960	0
270	20230605	155700	18525530	6960	6960	6960	6960	0
271	20230605	155600	18525530	6960	6960	6960	6960	0
272	20230605	155500	18525530	6960	6960	6960	6960	221
273	20230605	155400	18525530	6960	6960	6960	6960	0
274	20230605	155300	18525530	6960	6960	6960	6960	0
275	20230605	155200	18525530	6960	6960	6960	6960	0
276	20230605	155100	18525530	6960	6960	6960	6960	0
277	20230605	155000	18525530	6960	6960	6960	6960	0
278	20230605	154900	18525530	6960	6960	6960	6960	0
279	20230605	154800	18525530	6960	6960	6960	6960	0
280	20230605	154700	18525530	6960	6960	6960	6960	0
281	20230605	154600	18525530	6960	6960	6960	6960	0
282	20230605	154500	18525530	6960	6960	6960	6960	0
283	20230605	154400	18525530	6960	6960	6960	6960	0
284	20230605	154300	18525530	6960	6960	6960	6960	0
285	20230605	154200	18525530	6960	6960	6960	6960	0
286	20230605	154100	18525530	6960	6960	6960	6960	0
287	20230605	154000	18525530	6960	6960	6960	6960	0
288	20230605	153900	18525530	6960	6960	6960	6960	0
289	20230605	153800	18525530	6960	6960	6960	6960	0
290	20230605	153700	18525530	6960	6960	6960	6960	0
291	20230605	153600	18525530	6960	6960	6960	6960	0
292	20230605	153500	18525530	6960	6960	6960	6960	0
293	20230605	153400	18525530	6960	6960	6960	6960	0
294	20230605	153300	18525530	6960	6960	6960	6960	0
295	20230605	153200	18525530	6960	6960	6960	6960	0
296	20230605	153100	18525530	6960	6960	6960	6960	0
297	20230605	153000	18525530	6960	6960	6960	6960	221
298	20230605	152900	16987370	6950	6950	6950	6950	0
299	20230605	152800	16987370	6950	6950	6950	6950	0
300	20230605	152700	16987370	6950	6950	6950	6950	0
301	20230605	152600	16987370	6950	6950	6950	6950	0
302	20230605	152500	16987370	6950	6950	6950	6950	0
303	20230605	152400	16987370	6950	6950	6950	6950	0
304	20230605	152300	16987370	6950	6950	6950	6950	0
305	20230605	152200	16987370	6950	6950	6950	6950	0
306	20230605	152100	16987370	6950	6950	6950	6950	0
307	20230605	152000	16987370	6950	6950	6950	6950	0
308	20230605	151900	16987370	6950	6950	6950	6950	230
309	20230605	151800	15388870	6950	6950	6950	6950	0
310	20230605	151700	15388870	6950	6950	6950	6950	2
311	20230605	151600	15374970	6950	6950	6950	6950	1
312	20230605	151500	15368020	6960	6960	6960	6960	0
313	20230605	151400	15368020	6960	6960	6960	6960	0
314	20230605	151300	15368020	6960	6960	6960	6960	5
315	20230605	151200	15333220	6960	6960	6960	6960	0
316	20230605	151100	15333220	6960	6960	6960	6960	0
317	20230605	151000	15333220	6960	6960	6960	6960	0
318	20230605	150900	15333220	6960	6960	6960	6960	0
319	20230605	150800	15333220	6960	6960	6960	6960	0
320	20230605	150700	15333220	6960	6960	6960	6960	0
321	20230605	150600	15333220	6960	6960	6960	6960	0
322	20230605	150500	15333220	6960	6960	6960	6960	0
323	20230605	150400	15333220	6960	6960	6960	6960	0
324	20230605	150300	15333220	6960	6960	6960	6960	1
325	20230605	150200	15326260	6960	6960	6960	6960	0
326	20230605	150100	15326260	6960	6960	6960	6960	0
327	20230605	150000	15326260	6960	6960	6960	6960	0
328	20230605	145900	15326260	6960	6960	6960	6960	0
329	20230605	145800	15326260	6960	6960	6960	6960	0
330	20230605	145700	15326260	6960	6960	6960	6960	0
331	20230605	145600	15326260	6960	6960	6960	6960	0
332	20230605	145500	15326260	6960	6960	6960	6960	0
333	20230605	145400	15326260	6960	6960	6960	6960	0
334	20230605	145300	15326260	6960	6960	6960	6960	0
335	20230605	145200	15326260	6960	6960	6960	6960	0
336	20230605	145100	15326260	6960	6960	6960	6960	0
337	20230605	145000	15326260	6960	6960	6960	6960	0
338	20230605	144900	15326260	6960	6960	6960	6960	0
339	20230605	144800	15326260	6960	6960	6960	6960	0
340	20230605	144700	15326260	6960	6960	6960	6960	0
341	20230605	144600	15326260	6960	6960	6960	6960	0
342	20230605	144500	15326260	6960	6960	6960	6960	0
343	20230605	144400	15326260	6960	6960	6960	6960	0
344	20230605	144300	15326260	6960	6960	6960	6960	0
345	20230605	144200	15326260	6960	6960	6960	6960	3
346	20230605	144100	15305380	6960	6960	6960	6960	0
347	20230605	144000	15305380	6960	6960	6960	6960	0
348	20230605	143900	15305380	6960	6960	6960	6960	0
349	20230605	143800	15305380	6960	6960	6960	6960	0
350	20230605	143700	15305380	6960	6960	6960	6960	0
351	20230605	143600	15305380	6960	6960	6960	6960	0
352	20230605	143500	15305380	6960	6960	6960	6960	0
353	20230605	143400	15305380	6960	6960	6960	6960	0
354	20230605	143300	15305380	6960	6960	6960	6960	0
355	20230605	143200	15305380	6960	6960	6960	6960	0
356	20230605	143100	15305380	6960	6960	6960	6960	0
357	20230605	143000	15305380	6960	6960	6960	6960	0
358	20230605	142900	15305380	6960	6960	6960	6960	0
359	20230605	142800	15305380	6960	6960	6960	6960	50
360	20230605	142700	14957380	6960	6960	6960	6960	0
361	20230605	142600	14957380	6960	6960	6960	6960	0
362	20230605	142500	14957380	6960	6960	6960	6960	0
363	20230605	142400	14957380	6960	6960	6960	6960	0
364	20230605	142300	14957380	6960	6960	6960	6960	0
365	20230605	142200	14957380	6960	6960	6960	6960	0
366	20230605	142100	14957380	6960	6960	6960	6960	0
367	20230605	142000	14957380	6960	6960	6960	6960	0
368	20230605	141900	14957380	6960	6960	6960	6960	0
369	20230605	141800	14957380	6960	6960	6960	6960	0
370	20230605	141700	14957380	6960	6960	6960	6960	0
371	20230605	141600	14957380	6960	6960	6960	6960	0
372	20230605	141500	14957380	6960	6960	6960	6960	0
373	20230605	141400	14957380	6960	6960	6960	6960	0
374	20230605	141300	14957380	6960	6960	6960	6960	0
375	20230605	141200	14957380	6960	6960	6960	6960	0
376	20230605	141100	14957380	6960	6960	6960	6960	0
377	20230605	141000	14957380	6960	6960	6960	6960	0
378	20230605	140900	14957380	6960	6960	6960	6960	0
379	20230605	140800	14957380	6960	6960	6960	6960	0
380	20230605	140700	14957380	6960	6960	6960	6960	0
381	20230605	140600	14957380	6960	6960	6960	6960	0
382	20230605	140500	14957380	6960	6960	6960	6960	0
383	20230605	140400	14957380	6960	6990	6990	6960	500
384	20230605	140300	11474320	7000	7000	7000	7000	0
385	20230605	140200	11474320	7000	7000	7000	7000	0
386	20230605	140100	11474320	7000	7000	7000	7000	0
387	20230605	140000	11474320	7000	7000	7000	7000	0
388	20230605	135900	11474320	7000	7000	7000	7000	0
389	20230605	135800	11474320	7000	7000	7000	7000	0
390	20230605	135700	11474320	7000	7000	7000	7000	0
391	20230605	135600	11474320	7000	7000	7000	7000	0
392	20230605	135500	11474320	7000	7000	7000	7000	0
393	20230605	135400	11474320	7000	7000	7000	7000	0
394	20230605	135300	11474320	7000	7000	7000	7000	1
395	20230605	135200	11467320	6990	6990	6990	6990	500
396	20230605	135100	7972320	6990	6990	6990	6990	0
397	20230605	135000	7972320	6990	6990	6990	6990	0
398	20230605	134900	7972320	6990	6990	6990	6990	0
399	20230605	134800	7972320	6990	6990	6990	6990	0
400	20230605	134700	7972320	6990	6990	6990	6990	0
401	20230605	134600	7972320	6990	6990	6990	6990	0
402	20230605	134500	7972320	6990	6990	6990	6990	0
403	20230605	134400	7972320	6990	6990	6990	6990	0
404	20230605	134300	7972320	6990	6990	6990	6990	0
405	20230605	134200	7972320	6990	6990	6990	6990	0
406	20230605	134100	7972320	6990	6990	6990	6990	0
407	20230605	134000	7972320	6990	6990	6990	6990	0
408	20230605	133900	7972320	6990	6990	6990	6990	0
409	20230605	133800	7972320	6990	6990	6990	6990	0
410	20230605	133700	7972320	6990	6990	6990	6990	0
411	20230605	133600	7972320	6990	6990	6990	6990	0
412	20230605	133500	7972320	6990	6990	6990	6990	0
413	20230605	133400	7972320	6990	6990	6990	6990	0
414	20230605	133300	7972320	6990	6990	6990	6990	0
415	20230605	133200	7972320	6990	6990	6990	6990	0
416	20230605	133100	7972320	6990	6990	6990	6990	0
417	20230605	133000	7972320	6990	6990	6990	6990	0
418	20230605	132900	7972320	6990	6990	6990	6990	0
419	20230605	132800	7972320	6990	6990	6990	6990	0
420	20230605	132700	7972320	6990	6990	6990	6990	0
421	20230605	132600	7972320	6990	6990	6990	6990	0
422	20230605	132500	7972320	6990	6990	6990	6990	0
423	20230605	132400	7972320	6990	6990	6990	6990	0
424	20230605	132300	7972320	6990	6990	6990	6990	6
425	20230605	132200	7930380	6990	6990	6990	6990	6
426	20230605	132100	7888440	6980	6980	6980	6980	0
427	20230605	132000	7888440	6980	6980	6980	6980	0
428	20230605	131900	7888440	6980	6980	6980	6980	0
429	20230605	131800	7888440	6980	6980	6980	6980	0
430	20230605	131700	7888440	6980	6980	6980	6980	0
431	20230605	131600	7888440	6980	6980	6980	6980	0
432	20230605	131500	7888440	6980	6980	6980	6980	0
433	20230605	131400	7888440	6980	6980	6980	6980	0
434	20230605	131300	7888440	6980	6980	6980	6980	0
435	20230605	131200	7888440	6980	6980	6980	6980	0
436	20230605	131100	7888440	6980	6980	6980	6980	0
437	20230605	131000	7888440	6980	6980	6980	6980	0
438	20230605	130900	7888440	6980	6980	6980	6980	0
439	20230605	130800	7888440	6980	6980	6980	6980	0
440	20230605	130700	7888440	6980	6980	6980	6980	0
441	20230605	130600	7888440	6980	6980	6980	6980	0
442	20230605	130500	7888440	6980	6980	6980	6980	0
443	20230605	130400	7888440	6980	6980	6980	6980	0
444	20230605	130300	7888440	6980	6980	6980	6980	0
445	20230605	130200	7888440	6980	6980	6980	6980	0
446	20230605	130100	7888440	6980	6980	6980	6980	0
447	20230605	130000	7888440	6980	6980	6980	6980	1
448	20230605	125900	7881460	6980	6980	6980	6980	14
449	20230605	125800	7783740	6980	6980	6980	6980	0
450	20230605	125700	7783740	6980	6980	6980	6980	0
451	20230605	125600	7783740	6980	6980	6980	6980	1
452	20230605	125500	7776760	6980	6980	6980	6980	1
453	20230605	125400	7769780	6970	6970	6970	6970	0
454	20230605	125300	7769780	6970	6970	6970	6970	0
455	20230605	125200	7769780	6970	6970	6970	6970	0
456	20230605	125100	7769780	6970	6970	6970	6970	0
457	20230605	125000	7769780	6970	6970	6970	6970	1
458	20230605	124900	7762810	6980	6980	6980	6980	0
459	20230605	124800	7762810	6980	6980	6980	6980	0
460	20230605	124700	7762810	6980	6980	6980	6980	0
461	20230605	124600	7762810	6980	6980	6980	6980	0
462	20230605	124500	7762810	6980	6980	6980	6980	0
463	20230605	124400	7762810	6980	6980	6980	6980	0
464	20230605	124300	7762810	6980	6980	6980	6980	0
465	20230605	124200	7762810	6980	6980	6980	6980	0
466	20230605	124100	7762810	6980	6980	6980	6980	0
467	20230605	124000	7762810	6980	6980	6980	6980	1
468	20230605	123900	7755830	6970	6970	6970	6970	0
469	20230605	123800	7755830	6970	6970	6970	6970	2
470	20230605	123700	7741890	6980	6980	6980	6980	0
471	20230605	123600	7741890	6980	6980	6980	6980	0
472	20230605	123500	7741890	6980	6980	6980	6980	0
473	20230605	123400	7741890	6980	6980	6980	6980	0
474	20230605	123300	7741890	6980	6980	6980	6980	0
475	20230605	123200	7741890	6980	6980	6980	6980	0
476	20230605	123100	7741890	6980	6980	6980	6980	0
477	20230605	123000	7741890	6980	6980	6980	6980	0
478	20230605	122900	7741890	6980	6980	6980	6980	0
479	20230605	122800	7741890	6980	6980	6980	6980	143
480	20230605	122700	6743750	6990	6990	6990	6990	0
481	20230605	122600	6743750	6990	6990	6990	6990	0
482	20230605	122500	6743750	6990	6990	6990	6990	0
483	20230605	122400	6743750	6990	6990	6990	6990	0
484	20230605	122300	6743750	6990	6990	6990	6990	0
485	20230605	122200	6743750	6990	6990	6990	6990	0
486	20230605	122100	6743750	6990	6990	6990	6990	0
487	20230605	122000	6743750	6990	6990	6990	6990	0
488	20230605	121900	6743750	6990	6990	6990	6990	0
489	20230605	121800	6743750	6990	6990	6990	6990	1
490	20230605	121700	6736760	6980	6980	6980	6980	210
491	20230605	121600	5270960	6980	6980	6980	6980	0
492	20230605	121500	5270960	6980	6980	6980	6980	0
493	20230605	121400	5270960	6980	6980	6980	6980	0
494	20230605	121300	5270960	6980	6980	6980	6980	0
495	20230605	121200	5270960	6980	6980	6980	6980	0
496	20230605	121100	5270960	6980	6980	6980	6980	10
497	20230605	121000	5201160	6980	6980	6980	6980	0
498	20230605	120900	5201160	6980	6980	6980	6980	0
499	20230605	120800	5201160	6980	6980	6980	6980	1
500	20230605	120700	5194180	6970	6970	6970	6970	0
501	20230605	120600	5194180	6970	6970	6970	6970	0
502	20230605	120500	5194180	6970	6970	6970	6970	0
503	20230605	120400	5194180	6970	6970	6970	6970	0
504	20230605	120300	5194180	6970	6970	6970	6970	9
505	20230605	120200	5131450	6970	6970	6970	6970	0
506	20230605	120100	5131450	6970	6970	6970	6970	0
507	20230605	120000	5131450	6970	6970	6970	6970	1
508	20230605	115900	5124480	6960	6960	6960	6960	0
509	20230605	115800	5124480	6960	6960	6960	6960	0
510	20230605	115700	5124480	6960	6960	6960	6960	0
511	20230605	115600	5124480	6960	6960	6960	6960	20
512	20230605	115500	4985280	6970	6970	6970	6970	5
513	20230605	115400	4950430	6970	6970	6970	6970	0
514	20230605	115300	4950430	6970	6970	6970	6970	0
515	20230605	115200	4950430	6970	6970	6970	6970	0
516	20230605	115100	4950430	6970	6970	6970	6970	0
517	20230605	115000	4950430	6970	6970	6970	6970	0
518	20230605	114900	4950430	6970	6970	6970	6970	0
519	20230605	114800	4950430	6970	6970	6970	6970	0
520	20230605	114700	4950430	6970	6960	6970	6960	9
521	20230605	114600	4887780	6960	6960	6960	6960	25
522	20230605	114500	4713780	6960	6960	6960	6960	0
523	20230605	114400	4713780	6960	6960	6960	6960	0
524	20230605	114300	4713780	6960	6960	6960	6960	0
525	20230605	114200	4713780	6960	6960	6960	6960	0
526	20230605	114100	4713780	6960	6960	6960	6960	0
527	20230605	114000	4713780	6960	6960	6960	6960	0
528	20230605	113900	4713780	6960	6960	6960	6960	0
529	20230605	113800	4713780	6960	6960	6960	6960	0
530	20230605	113700	4713780	6960	6960	6960	6960	0
531	20230605	113600	4713780	6960	6960	6960	6960	0
532	20230605	113500	4713780	6960	6960	6960	6960	0
533	20230605	113400	4713780	6960	6960	6960	6960	0
534	20230605	113300	4713780	6960	6960	6960	6960	0
535	20230605	113200	4713780	6960	6960	6960	6960	0
536	20230605	113100	4713780	6960	6960	6960	6960	0
537	20230605	113000	4713780	6960	6960	6960	6960	0
538	20230605	112900	4713780	6960	6960	6960	6960	0
539	20230605	112800	4713780	6960	6960	6960	6960	0
540	20230605	112700	4713780	6960	6960	6960	6960	0
541	20230605	112600	4713780	6960	6960	6960	6960	0
542	20230605	112500	4713780	6960	6960	6960	6960	0
543	20230605	112400	4713780	6960	6960	6960	6960	1
544	20230605	112300	4706820	6970	6970	6970	6970	0
545	20230605	112200	4706820	6970	6970	6970	6970	0
546	20230605	112100	4706820	6970	6970	6970	6970	1
547	20230605	112000	4699850	6960	6960	6960	6960	0
548	20230605	111900	4699850	6960	6960	6960	6960	0
549	20230605	111800	4699850	6960	6960	6960	6960	0
550	20230605	111700	4699850	6960	6960	6960	6960	0
551	20230605	111600	4699850	6960	6960	6960	6960	0
552	20230605	111500	4699850	6960	6960	6960	6960	0
553	20230605	111400	4699850	6960	6960	6960	6960	0
554	20230605	111300	4699850	6960	6960	6960	6960	0
555	20230605	111200	4699850	6960	6960	6960	6960	0
556	20230605	111100	4699850	6960	6960	6960	6960	0
557	20230605	111000	4699850	6960	6960	6960	6960	0
558	20230605	110900	4699850	6960	6960	6960	6960	0
559	20230605	110800	4699850	6960	6960	6960	6960	0
560	20230605	110700	4699850	6960	6960	6960	6960	0
561	20230605	110600	4699850	6960	6960	6960	6960	0
562	20230605	110500	4699850	6960	6960	6960	6960	0
563	20230605	110400	4699850	6960	6960	6960	6960	0
564	20230605	110300	4699850	6960	6960	6960	6960	12
565	20230605	110200	4616330	6980	6980	6980	6980	0
566	20230605	110100	4616330	6980	6980	6980	6980	0
567	20230605	110000	4616330	6980	6980	6980	6980	0
568	20230605	105900	4616330	6980	6980	6980	6980	0
569	20230605	105800	4616330	6980	6980	6980	6980	0
570	20230605	105700	4616330	6980	6980	6980	6980	0
571	20230605	105600	4616330	6980	6980	6980	6980	1
572	20230605	105500	4609350	6950	6950	6950	6950	0
573	20230605	105400	4609350	6950	6950	6950	6950	0
574	20230605	105300	4609350	6950	6950	6950	6950	0
575	20230605	105200	4609350	6950	6950	6950	6950	0
576	20230605	105100	4609350	6950	6950	6950	6950	56
577	20230605	105000	4220150	6950	6950	6950	6950	0
578	20230605	104900	4220150	6950	6950	6950	6950	0
579	20230605	104800	4220150	6950	6950	6950	6950	0
580	20230605	104700	4220150	6950	6950	6950	6950	0
581	20230605	104600	4220150	6950	6950	6950	6950	0
582	20230605	104500	4220150	6950	6950	6950	6950	0
583	20230605	104400	4220150	6950	6950	6950	6950	0
584	20230605	104300	4220150	6950	6950	6950	6950	0
585	20230605	104200	4220150	6950	6950	6950	6950	0
586	20230605	104100	4220150	6950	6950	6950	6950	0
587	20230605	104000	4220150	6950	6950	6950	6950	0
588	20230605	103900	4220150	6950	6950	6950	6950	0
589	20230605	103800	4220150	6950	6950	6950	6950	0
590	20230605	103700	4220150	6950	6950	6950	6950	0
591	20230605	103600	4220150	6950	6950	6950	6950	0
592	20230605	103500	4220150	6950	6950	6950	6950	0
593	20230605	103400	4220150	6950	6950	6950	6950	1
594	20230605	103300	4213200	6950	6950	6950	6950	0
595	20230605	103200	4213200	6950	6950	6950	6950	0
596	20230605	103100	4213200	6950	6950	6950	6950	0
597	20230605	103000	4213200	6950	6950	6950	6950	0
598	20230605	102900	4213200	6950	6950	6950	6950	0
599	20230605	102800	4213200	6950	6950	6950	6950	0
600	20230605	102700	4213200	6950	6960	6960	6950	13
601	20230605	102600	4122750	6980	6980	6980	6980	0
602	20230605	102500	4122750	6980	6980	6980	6980	0
603	20230605	102400	4122750	6980	6980	6980	6980	0
604	20230605	102300	4122750	6980	6980	6980	6980	0
605	20230605	102200	4122750	6980	6980	6980	6980	1
606	20230605	102100	4115770	6970	6970	6970	6970	0
607	20230605	102000	4115770	6970	6970	6970	6970	2
608	20230605	101900	4101830	6970	6970	6970	6970	0
609	20230605	101800	4101830	6970	6970	6970	6970	0
610	20230605	101700	4101830	6970	6970	6970	6970	10
611	20230605	101600	4032130	6980	6980	6980	6980	0
612	20230605	101500	4032130	6980	6980	6980	6980	0
613	20230605	101400	4032130	6980	6980	6980	6980	0
614	20230605	101300	4032130	6980	6980	6980	6980	0
615	20230605	101200	4032130	6980	6980	6980	6980	0
616	20230605	101100	4032130	6980	6980	6980	6980	0
617	20230605	101000	4032130	6980	6980	6980	6980	0
618	20230605	100900	4032130	6980	6980	6980	6980	0
619	20230605	100800	4032130	6980	6980	6980	6980	0
620	20230605	100700	4032130	6980	6980	6980	6980	0
621	20230605	100600	4032130	6980	6980	6980	6980	0
622	20230605	100500	4032130	6980	6980	6980	6980	0
623	20230605	100400	4032130	6980	6980	6980	6980	0
624	20230605	100300	4032130	6980	6980	6980	6980	0
625	20230605	100200	4032130	6980	6980	6980	6980	0
626	20230605	100100	4032130	6980	6980	6980	6980	0
627	20230605	100000	4032130	6980	6980	6980	6980	0
628	20230605	095900	4032130	6980	6980	6980	6980	0
629	20230605	095800	4032130	6980	6980	6980	6980	0
630	20230605	095700	4032130	6980	6980	6980	6980	19
631	20230605	095600	3899510	6980	6980	6980	6980	0
632	20230605	095500	3899510	6980	6980	6980	6980	0
633	20230605	095400	3899510	6980	6980	6980	6980	0
634	20230605	095300	3899510	6980	6980	6980	6980	1
635	20230605	095200	3892530	6980	6980	6980	6980	0
636	20230605	095100	3892530	6980	6980	6980	6980	4
637	20230605	095000	3864610	6980	6980	6980	6980	0
638	20230605	094900	3864610	6980	6980	6980	6980	1
639	20230605	094800	3857630	6980	6980	6980	6980	0
640	20230605	094700	3857630	6980	6980	6980	6980	0
641	20230605	094600	3857630	6980	6980	6980	6980	0
642	20230605	094500	3857630	6980	6980	6980	6980	0
643	20230605	094400	3857630	6980	6980	6980	6980	0
644	20230605	094300	3857630	6980	6980	6980	6980	10
645	20230605	094200	3787830	6980	6980	6980	6980	0
646	20230605	094100	3787830	6980	6980	6980	6980	1
647	20230605	094000	3780850	6970	6970	6970	6970	0
648	20230605	093900	3780850	6970	6970	6970	6970	0
649	20230605	093800	3780850	6970	6970	6970	6970	1
650	20230605	093700	3773880	6950	6950	6950	6950	0
651	20230605	093600	3773880	6950	6950	6950	6950	0
652	20230605	093500	3773880	6950	6950	6950	6950	0
653	20230605	093400	3773880	6950	6950	6950	6950	1
654	20230605	093300	3766930	6980	6980	6980	6980	1
655	20230605	093200	3759950	6980	6980	6980	6980	1
656	20230605	093100	3752970	6980	6980	6980	6970	6
657	20230605	093000	3711120	6970	6970	6970	6970	0
658	20230605	092900	3711120	6970	6970	6970	6970	85
659	20230605	092800	3118670	6970	6970	6970	6970	1
660	20230605	092700	3111700	6970	6960	6970	6960	29
661	20230605	092600	2909620	6950	6950	6950	6950	0
662	20230605	092500	2909620	6950	6950	6950	6950	0
663	20230605	092400	2909620	6950	6950	6950	6950	3
664	20230605	092300	2888770	6950	6950	6950	6930	91
665	20230605	092200	2257430	6940	6940	6940	6940	0
666	20230605	092100	2257430	6940	6940	6940	6940	0
667	20230605	092000	2257430	6940	6940	6940	6940	0
668	20230605	091900	2257430	6940	6940	6940	6940	0
669	20230605	091800	2257430	6940	6940	6940	6940	0
670	20230605	091700	2257430	6940	6940	6940	6940	0
671	20230605	091600	2257430	6940	6940	6940	6940	132
672	20230605	091500	1341350	6950	6950	6950	6950	18
673	20230605	091400	1216250	6950	6950	6950	6950	0
674	20230605	091300	1216250	6950	6950	6950	6950	0
675	20230605	091200	1216250	6950	6950	6950	6950	0
676	20230605	091100	1216250	6950	6950	6950	6950	0
677	20230605	091000	1216250	6950	6950	6950	6950	1
678	20230605	090900	1209300	6950	6950	6950	6950	0
679	20230605	090800	1209300	6950	6950	6950	6950	0
680	20230605	090700	1209300	6950	6950	6950	6950	0
681	20230605	090600	1209300	6950	6950	6950	6950	140
682	20230605	090500	236300	6950	6950	6950	6950	0
683	20230605	090400	236300	6950	6950	6950	6950	0
684	20230605	090300	236300	6950	6950	6950	6950	0
685	20230605	090200	236300	6950	6950	6950	6950	0
686	20230605	090100	236300	6950	6950	6950	6950	0
687	20230605	090000	236300	6950	6950	6950	6950	34