KissMeData/005680/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	185300	307361230	9650	9650	9650	9650	95
3	20230615	185200	307361230	9650	9650	9650	9650	0
4	20230615	185100	307361230	9650	9650	9650	9650	0
5	20230615	185000	307361230	9650	9650	9650	9650	0
6	20230615	184900	307361230	9650	9650	9650	9650	0
7	20230615	184800	307361230	9650	9650	9650	9650	0
8	20230615	184700	307361230	9650	9650	9650	9650	0
9	20230615	184600	307361230	9650	9650	9650	9650	0
10	20230615	184500	307361230	9650	9650	9650	9650	0
11	20230615	184400	307361230	9650	9650	9650	9650	0
12	20230615	184300	307361230	9650	9650	9650	9650	0
13	20230615	184200	307361230	9650	9650	9650	9650	0
14	20230615	184100	307361230	9650	9650	9650	9650	0
15	20230615	184000	307361230	9650	9650	9650	9650	0
16	20230615	183900	307361230	9650	9650	9650	9650	0
17	20230615	183800	307361230	9650	9650	9650	9650	0
18	20230615	183700	307361230	9650	9650	9650	9650	0
19	20230615	183600	307361230	9650	9650	9650	9650	0
20	20230615	183500	307361230	9650	9650	9650	9650	0
21	20230615	183400	307361230	9650	9650	9650	9650	0
22	20230615	183300	307361230	9650	9650	9650	9650	0
23	20230615	183200	307361230	9650	9650	9650	9650	0
24	20230615	183100	307361230	9650	9650	9650	9650	0
25	20230615	183000	307361230	9650	9650	9650	9650	0
26	20230615	182900	307361230	9650	9650	9650	9650	0
27	20230615	182800	307361230	9650	9650	9650	9650	0
28	20230615	182700	307361230	9650	9650	9650	9650	0
29	20230615	182600	307361230	9650	9650	9650	9650	0
30	20230615	182500	307361230	9650	9650	9650	9650	0
31	20230615	182400	307361230	9650	9650	9650	9650	0
32	20230615	182300	307361230	9650	9650	9650	9650	95
33	20230615	182200	307361230	9650	9650	9650	9650	0
34	20230615	182100	307361230	9650	9650	9650	9650	0
35	20230615	182000	307361230	9650	9650	9650	9650	0
36	20230615	181900	307361230	9650	9650	9650	9650	0
37	20230615	181800	307361230	9650	9650	9650	9650	0
38	20230615	181700	307361230	9650	9650	9650	9650	0
39	20230615	181600	307361230	9650	9650	9650	9650	0
40	20230615	181500	307361230	9650	9650	9650	9650	0
41	20230615	181400	307361230	9650	9650	9650	9650	0
42	20230615	181300	307361230	9650	9650	9650	9650	0
43	20230615	181200	307361230	9650	9650	9650	9650	0
44	20230615	181100	307361230	9650	9650	9650	9650	0
45	20230615	181000	307361230	9650	9650	9650	9650	0
46	20230615	180900	307361230	9650	9650	9650	9650	0
47	20230615	180800	307361230	9650	9650	9650	9650	0
48	20230615	180700	307361230	9650	9650	9650	9650	0
49	20230615	180600	307361230	9650	9650	9650	9650	0
50	20230615	180500	307361230	9650	9650	9650	9650	0
51	20230615	180400	307361230	9650	9650	9650	9650	0
52	20230615	180300	307361230	9650	9650	9650	9650	0
53	20230615	180200	307361230	9650	9650	9650	9650	0
54	20230615	180100	307361230	9650	9650	9650	9650	0
55	20230615	180000	307361230	9650	9650	9650	9650	0
56	20230615	175900	307361230	9650	9650	9650	9650	0
57	20230615	175800	307361230	9650	9650	9650	9650	0
58	20230615	175700	307361230	9650	9650	9650	9650	0
59	20230615	175600	307361230	9650	9650	9650	9650	0
60	20230615	175500	307361230	9650	9650	9650	9650	0
61	20230615	175400	307361230	9650	9650	9650	9650	0
62	20230615	175300	307361230	9650	9650	9650	9650	95
63	20230615	175200	307361230	9650	9650	9650	9650	0
64	20230615	175100	307361230	9650	9650	9650	9650	0
65	20230615	175000	307361230	9650	9650	9650	9650	0
66	20230615	174900	307361230	9650	9650	9650	9650	0
67	20230615	174800	307361230	9650	9650	9650	9650	0
68	20230615	174700	307361230	9650	9650	9650	9650	0
69	20230615	174600	307361230	9650	9650	9650	9650	0
70	20230615	174500	307361230	9650	9650	9650	9650	0
71	20230615	174400	307361230	9650	9650	9650	9650	0
72	20230615	174300	307361230	9650	9650	9650	9650	0
73	20230615	174200	307361230	9650	9650	9650	9650	0
74	20230615	174100	307361230	9650	9650	9650	9650	0
75	20230615	174000	307361230	9650	9650	9650	9650	0
76	20230615	173900	307361230	9650	9650	9650	9650	0
77	20230615	173800	307361230	9650	9650	9650	9650	0
78	20230615	173700	307361230	9650	9650	9650	9650	0
79	20230615	173600	307361230	9650	9650	9650	9650	0
80	20230615	173500	307361230	9650	9650	9650	9650	0
81	20230615	173400	307361230	9650	9650	9650	9650	0
82	20230615	173300	307361230	9650	9650	9650	9650	0
83	20230615	173200	307361230	9650	9650	9650	9650	0
84	20230615	173100	307361230	9650	9650	9650	9650	0
85	20230615	173000	307361230	9650	9650	9650	9650	0
86	20230615	172900	307361230	9650	9650	9650	9650	0
87	20230615	172800	307361230	9650	9650	9650	9650	0
88	20230615	172700	307361230	9650	9650	9650	9650	0
89	20230615	172600	307361230	9650	9650	9650	9650	0
90	20230615	172500	307361230	9650	9650	9650	9650	0
91	20230615	172400	307361230	9650	9650	9650	9650	0
92	20230615	172300	307361230	9650	9650	9650	9650	95
93	20230615	172200	307361230	9650	9650	9650	9650	0
94	20230615	172100	307361230	9650	9650	9650	9650	0
95	20230615	172000	307361230	9650	9650	9650	9650	0
96	20230615	171900	307361230	9650	9650	9650	9650	0
97	20230615	171800	307361230	9650	9650	9650	9650	0
98	20230615	171700	307361230	9650	9650	9650	9650	0
99	20230615	171600	307361230	9650	9650	9650	9650	0
100	20230615	171500	307361230	9650	9650	9650	9650	0
101	20230615	171400	307361230	9650	9650	9650	9650	0
102	20230615	171300	307361230	9650	9650	9650	9650	0
103	20230615	171200	307361230	9650	9650	9650	9650	0
104	20230615	171100	307361230	9650	9650	9650	9650	0
105	20230615	171000	307361230	9650	9650	9650	9650	0
106	20230615	170900	307361230	9650	9650	9650	9650	0
107	20230615	170800	307361230	9650	9650	9650	9650	0
108	20230615	170700	307361230	9650	9650	9650	9650	0
109	20230615	170600	307361230	9650	9650	9650	9650	0
110	20230615	170500	307361230	9650	9650	9650	9650	0
111	20230615	170400	307361230	9650	9650	9650	9650	0
112	20230615	170300	307361230	9650	9650	9650	9650	0
113	20230615	170200	307361230	9650	9650	9650	9650	0
114	20230615	170100	307361230	9650	9650	9650	9650	0
115	20230615	170000	307361230	9650	9650	9650	9650	0
116	20230615	165900	307361230	9650	9650	9650	9650	0
117	20230615	165800	307361230	9650	9650	9650	9650	0
118	20230615	165700	307361230	9650	9650	9650	9650	0
119	20230615	165600	307361230	9650	9650	9650	9650	0
120	20230615	165500	307361230	9650	9650	9650	9650	0
121	20230615	165400	307361230	9650	9650	9650	9650	0
122	20230615	165300	307361230	9650	9650	9650	9650	95
123	20230615	165200	307361230	9650	9650	9650	9650	0
124	20230615	165100	307361230	9650	9650	9650	9650	0
125	20230615	165000	307361230	9650	9650	9650	9650	0
126	20230615	164900	307361230	9650	9650	9650	9650	0
127	20230615	164800	307361230	9650	9650	9650	9650	0
128	20230615	164700	307361230	9650	9650	9650	9650	0
129	20230615	164600	307361230	9650	9650	9650	9650	0
130	20230615	164500	307361230	9650	9650	9650	9650	0
131	20230615	164400	307361230	9650	9650	9650	9650	0
132	20230615	164300	307361230	9650	9650	9650	9650	0
133	20230615	164200	307361230	9650	9650	9650	9650	0
134	20230615	164100	307361230	9650	9650	9650	9650	0
135	20230615	164000	307361230	9650	9650	9650	9650	0
136	20230615	163900	307361230	9650	9650	9650	9650	0
137	20230615	163800	307361230	9650	9650	9650	9650	0
138	20230615	163700	307361230	9650	9650	9650	9650	0
139	20230615	163600	307361230	9650	9650	9650	9650	0
140	20230615	163500	307361230	9650	9650	9650	9650	0
141	20230615	163400	307361230	9650	9650	9650	9650	0
142	20230615	163300	307361230	9650	9650	9650	9650	0
143	20230615	163200	307361230	9650	9650	9650	9650	0
144	20230615	163100	307361230	9650	9650	9650	9650	0
145	20230615	163000	307361230	9650	9650	9650	9650	0
146	20230615	162900	307361230	9650	9650	9650	9650	0
147	20230615	162800	307361230	9650	9650	9650	9650	0
148	20230615	162700	307361230	9650	9650	9650	9650	0
149	20230615	162600	307361230	9650	9650	9650	9650	0
150	20230615	162500	307361230	9650	9650	9650	9650	0
151	20230615	162400	307361230	9650	9650	9650	9650	0
152	20230615	162300	307361230	9650	9650	9650	9650	95
153	20230615	162200	307361230	9650	9650	9650	9650	0
154	20230615	162100	307361230	9650	9650	9650	9650	0
155	20230615	162000	307361230	9650	9650	9650	9650	0
156	20230615	161900	307361230	9650	9650	9650	9650	0
157	20230615	161800	307361230	9650	9650	9650	9650	0
158	20230615	161700	307361230	9650	9650	9650	9650	0
159	20230615	161600	307361230	9650	9650	9650	9650	0
160	20230615	161500	307361230	9650	9650	9650	9650	0
161	20230615	161400	307361230	9650	9650	9650	9650	0
162	20230615	161300	307361230	9650	9650	9650	9650	0
163	20230615	161200	307361230	9650	9650	9650	9650	0
164	20230615	161100	307361230	9650	9650	9650	9650	0
165	20230615	161000	307361230	9650	9650	9650	9650	0
166	20230615	160900	307361230	9650	9650	9650	9650	0
167	20230615	160800	307361230	9650	9650	9650	9650	0
168	20230615	160700	307361230	9650	9650	9650	9650	0
169	20230615	160600	307361230	9650	9650	9650	9650	0
170	20230615	160500	307361230	9650	9650	9650	9650	0
171	20230615	160400	307361230	9650	9650	9650	9650	0
172	20230615	160300	307361230	9650	9650	9650	9650	0
173	20230615	160200	307361230	9650	9650	9650	9650	0
174	20230615	160100	307361230	9650	9650	9650	9650	0
175	20230615	160000	307361230	9650	9650	9650	9650	0
176	20230615	155900	307361230	9650	9650	9650	9650	0
177	20230615	155800	307361230	9650	9650	9650	9650	0
178	20230615	155700	307361230	9650	9650	9650	9650	0
179	20230615	155600	307361230	9650	9650	9650	9650	0
180	20230615	155500	307361230	9650	9650	9650	9650	0
181	20230615	155400	307361230	9650	9650	9650	9650	0
182	20230615	155300	307361230	9650	9650	9650	9650	95
183	20230615	155200	307361230	9650	9650	9650	9650	0
184	20230615	155100	307361230	9650	9650	9650	9650	0
185	20230615	155000	307361230	9650	9650	9650	9650	0
186	20230615	154900	307361230	9650	9650	9650	9650	0
187	20230615	154800	307361230	9650	9650	9650	9650	0
188	20230615	154700	307361230	9650	9650	9650	9650	0
189	20230615	154600	307361230	9650	9650	9650	9650	0
190	20230615	154500	307361230	9650	9650	9650	9650	0
191	20230615	154400	307361230	9650	9650	9650	9650	0
192	20230615	154300	307361230	9650	9650	9650	9650	0
193	20230615	154200	307361230	9650	9650	9650	9650	0
194	20230615	154100	307361230	9650	9650	9650	9650	0
195	20230615	154000	307361230	9650	9650	9650	9650	0
196	20230615	153900	307361230	9650	9650	9650	9650	0
197	20230615	153800	307361230	9650	9650	9650	9650	0
198	20230615	153700	307361230	9650	9650	9650	9650	0
199	20230615	153600	307361230	9650	9650	9650	9650	0
200	20230615	153500	307361230	9650	9650	9650	9650	0
201	20230615	153400	307361230	9650	9650	9650	9650	0
202	20230615	153300	307361230	9650	9650	9650	9650	0
203	20230615	153200	307361230	9650	9650	9650	9650	0
204	20230615	153100	307361230	9650	9650	9650	9650	0
205	20230615	153000	307361230	9650	9650	9650	9650	95
206	20230615	152900	306444480	9650	9650	9650	9650	0
207	20230615	152800	306444480	9650	9650	9650	9650	0
208	20230615	152700	306444480	9650	9650	9650	9650	0
209	20230615	152600	306444480	9650	9650	9650	9650	0
210	20230615	152500	306444480	9650	9650	9650	9650	0
211	20230615	152400	306444480	9650	9650	9650	9650	0
212	20230615	152300	306444480	9650	9650	9650	9650	0
213	20230615	152200	306444480	9650	9650	9650	9650	0
214	20230615	152100	306444480	9650	9650	9650	9650	0
215	20230615	152000	306444480	9650	9650	9650	9650	0
216	20230615	151900	306444480	9650	9650	9650	9650	1
217	20230615	151800	306434830	9630	9630	9630	9630	0
218	20230615	151700	306434830	9630	9630	9630	9630	0
219	20230615	151600	306434830	9630	9630	9630	9630	100
220	20230615	151500	305471830	9630	9630	9630	9630	26
221	20230615	151400	305221450	9650	9650	9650	9650	0
222	20230615	151300	305221450	9650	9650	9650	9650	1
223	20230615	151200	305211800	9620	9620	9620	9620	10
224	20230615	151100	305115600	9620	9620	9620	9620	26
225	20230615	151000	304865480	9650	9630	9650	9630	10
226	20230615	150900	304769160	9620	9620	9620	9620	0
227	20230615	150800	304769160	9620	9620	9620	9620	0
228	20230615	150700	304769160	9620	9620	9620	9620	26
229	20230615	150600	304519040	9660	9660	9660	9660	0
230	20230615	150500	304519040	9660	9660	9660	9660	0
231	20230615	150400	304519040	9660	9660	9660	9660	1
232	20230615	150300	304509380	9620	9630	9630	9620	25
233	20230615	150200	304268870	9640	9640	9640	9640	200
234	20230615	150100	302340870	9650	9650	9650	9650	0
235	20230615	150000	302340870	9650	9650	9650	9650	5
236	20230615	145900	302292620	9660	9660	9660	9660	100
237	20230615	145800	301326620	9660	9650	9660	9650	16
238	20230615	145700	301172120	9650	9650	9650	9650	0
239	20230615	145600	301172120	9650	9650	9650	9650	107
240	20230615	145500	300139570	9650	9660	9660	9650	26
241	20230615	145400	299888570	9670	9660	9670	9660	7
242	20230615	145300	299820940	9670	9670	9670	9670	0
243	20230615	145200	299820940	9670	9670	9670	9670	0
244	20230615	145100	299820940	9670	9650	9670	9650	26
245	20230615	145000	299570020	9660	9660	9660	9660	9
246	20230615	144900	299483080	9660	9660	9660	9660	21
247	20230615	144800	299280220	9660	9660	9660	9660	0
248	20230615	144700	299280220	9660	9630	9660	9620	102
249	20230615	144600	298296760	9640	9640	9640	9640	0
250	20230615	144500	298296760	9640	9640	9640	9640	0
251	20230615	144400	298296760	9640	9640	9640	9640	0
252	20230615	144300	298296760	9640	9620	9640	9620	32
253	20230615	144200	297988850	9620	9630	9630	9620	30
254	20230615	144100	297700190	9640	9640	9640	9640	10
255	20230615	144000	297603790	9640	9640	9640	9640	0
256	20230615	143900	297603790	9640	9620	9640	9620	27
257	20230615	143800	297344010	9640	9630	9640	9620	371
258	20230615	143700	293773120	9630	9630	9630	9630	37
259	20230615	143600	293416810	9630	9620	9630	9620	821
260	20230615	143500	285516180	9620	9620	9620	9620	1
261	20230615	143400	285506560	9610	9600	9610	9600	200
262	20230615	143300	283585560	9600	9600	9600	9600	0
263	20230615	143200	283585560	9600	9600	9600	9600	0
264	20230615	143100	283585560	9600	9600	9600	9600	0
265	20230615	143000	283585560	9600	9600	9600	9600	4
266	20230615	142900	283547160	9600	9600	9600	9600	61
267	20230615	142800	282961560	9600	9610	9610	9600	62
268	20230615	142700	282365940	9610	9600	9610	9600	102
269	20230615	142600	281386120	9600	9600	9610	9600	71
270	20230615	142500	280704420	9600	9600	9610	9600	50
271	20230615	142400	280224410	9600	9600	9610	9600	61
272	20230615	142300	279638800	9600	9610	9610	9600	61
273	20230615	142200	279053190	9600	9600	9600	9600	60
274	20230615	142100	278477190	9600	9600	9610	9600	65
275	20230615	142000	277853140	9600	9600	9600	9600	156
276	20230615	141900	276355540	9600	9600	9600	9600	59
277	20230615	141800	275789140	9600	9600	9600	9600	61
278	20230615	141700	275203540	9600	9600	9600	9600	59
279	20230615	141600	274637140	9610	9600	9610	9600	76
280	20230615	141500	273907390	9600	9600	9600	9600	50
281	20230615	141400	273427390	9600	9600	9610	9600	51
282	20230615	141300	272937680	9600	9610	9610	9600	67
283	20230615	141200	272294280	9610	9610	9610	9610	60
284	20230615	141100	271717680	9610	9610	9610	9610	50
285	20230615	141000	271237180	9610	9610	9610	9610	61
286	20230615	140900	270650970	9610	9610	9610	9610	59
287	20230615	140800	270083980	9610	9610	9620	9610	160
288	20230615	140700	268545380	9610	9610	9610	9610	69
289	20230615	140600	267882290	9610	9610	9610	9610	49
290	20230615	140500	267411400	9610	9610	9610	9610	60
291	20230615	140400	266834800	9610	9610	9610	9610	139
292	20230615	140300	265499010	9610	9610	9610	9610	60
293	20230615	140200	264922410	9610	9610	9610	9610	60
294	20230615	140100	264345810	9610	9610	9610	9610	51
295	20230615	140000	263855700	9610	9610	9610	9610	68
296	20230615	135900	263202220	9610	9600	9610	9600	126
297	20230615	135800	261991950	9600	9600	9600	9600	161
298	20230615	135700	260446350	9600	9610	9610	9600	74
299	20230615	135600	259735700	9610	9610	9610	9610	49
300	20230615	135500	259264810	9610	9610	9620	9610	40
301	20230615	135400	258880310	9610	9610	9610	9610	0
302	20230615	135300	258880310	9610	9610	9610	9610	0
303	20230615	135200	258880310	9610	9610	9610	9610	55
304	20230615	135100	258351760	9610	9610	9610	9610	6
305	20230615	135000	258294100	9620	9620	9620	9620	0
306	20230615	134900	258294100	9620	9620	9620	9620	0
307	20230615	134800	258294100	9620	9620	9620	9620	1
308	20230615	134700	258284480	9610	9610	9610	9610	0
309	20230615	134600	258284480	9610	9610	9610	9610	0
310	20230615	134500	258284480	9610	9610	9610	9610	0
311	20230615	134400	258284480	9610	9610	9610	9610	0
312	20230615	134300	258284480	9610	9610	9610	9610	0
313	20230615	134200	258284480	9610	9610	9610	9610	11
314	20230615	134100	258178770	9620	9620	9620	9620	0
315	20230615	134000	258178770	9620	9610	9620	9610	67
316	20230615	133900	257534260	9620	9620	9620	9620	19
317	20230615	133800	257351480	9610	9610	9610	9610	1
318	20230615	133700	257341870	9620	9620	9620	9620	0
319	20230615	133600	257341870	9620	9620	9620	9620	0
320	20230615	133500	257341870	9620	9620	9620	9620	18
321	20230615	133400	257168710	9600	9600	9600	9600	0
322	20230615	133300	257168710	9600	9600	9600	9600	0
323	20230615	133200	257168710	9600	9600	9600	9600	200
324	20230615	133100	255248710	9590	9590	9590	9590	0
325	20230615	133000	255248710	9590	9590	9590	9590	0
326	20230615	132900	255248710	9590	9600	9600	9590	20
327	20230615	132800	255056900	9590	9590	9590	9590	0
328	20230615	132700	255056900	9590	9590	9590	9590	0
329	20230615	132600	255056900	9590	9610	9610	9590	1200
330	20230615	132500	243544320	9620	9620	9620	9620	0
331	20230615	132400	243544320	9620	9620	9620	9620	0
332	20230615	132300	243544320	9620	9620	9620	9620	32
333	20230615	132200	243236480	9620	9620	9620	9620	6
334	20230615	132100	243178760	9620	9610	9620	9610	68
335	20230615	132000	242524660	9610	9610	9610	9610	14
336	20230615	131900	242390120	9620	9620	9620	9620	18
337	20230615	131800	242216960	9630	9620	9630	9620	85
338	20230615	131700	241399230	9620	9620	9620	9620	0
339	20230615	131600	241399230	9620	9620	9620	9620	0
340	20230615	131500	241399230	9620	9620	9620	9620	0
341	20230615	131400	241399230	9620	9610	9620	9610	9
342	20230615	131300	241312730	9620	9620	9620	9620	1
343	20230615	131200	241303110	9620	9620	9620	9620	99
344	20230615	131100	240350730	9620	9620	9620	9620	0
345	20230615	131000	240350730	9620	9610	9620	9610	3
346	20230615	130900	240321890	9620	9620	9620	9620	1
347	20230615	130800	240312270	9620	9620	9620	9620	3
348	20230615	130700	240283410	9620	9620	9620	9620	5
349	20230615	130600	240235310	9610	9610	9610	9610	0
350	20230615	130500	240235310	9610	9610	9610	9610	0
351	20230615	130400	240235310	9610	9610	9610	9610	1
352	20230615	130300	240225700	9620	9620	9620	9620	0
353	20230615	130200	240225700	9620	9620	9620	9620	0
354	20230615	130100	240225700	9620	9620	9620	9620	7
355	20230615	130000	240158360	9620	9620	9620	9620	0
356	20230615	125900	240158360	9620	9620	9620	9620	1
357	20230615	125800	240148740	9610	9610	9610	9610	0
358	20230615	125700	240148740	9610	9610	9610	9610	0
359	20230615	125600	240148740	9610	9610	9610	9610	0
360	20230615	125500	240148740	9610	9610	9610	9610	0
361	20230615	125400	240148740	9610	9610	9610	9610	0
362	20230615	125300	240148740	9610	9610	9610	9610	1
363	20230615	125200	240139130	9600	9600	9600	9600	0
364	20230615	125100	240139130	9600	9600	9600	9600	0
365	20230615	125000	240139130	9600	9620	9620	9600	401
366	20230615	124900	236287050	9620	9620	9620	9620	0
367	20230615	124800	236287050	9620	9620	9620	9620	0
368	20230615	124700	236287050	9620	9620	9620	9620	0
369	20230615	124600	236287050	9620	9620	9620	9620	29
370	20230615	124500	236008070	9640	9640	9640	9640	0
371	20230615	124400	236008070	9640	9640	9640	9640	0
372	20230615	124300	236008070	9640	9640	9640	9640	1
373	20230615	124200	235998430	9620	9620	9620	9620	30
374	20230615	124100	235709830	9630	9630	9630	9630	1
375	20230615	124000	235700200	9630	9630	9630	9630	2
376	20230615	123900	235680940	9630	9620	9630	9620	100
377	20230615	123800	234718240	9630	9630	9630	9630	0
378	20230615	123700	234718240	9630	9620	9630	9620	265
379	20230615	123600	232166310	9620	9620	9620	9620	0
380	20230615	123500	232166310	9620	9600	9620	9600	397
381	20230615	123400	228352040	9600	9600	9600	9600	0
382	20230615	123300	228352040	9600	9630	9630	9590	3606
383	20230615	123200	193732620	9650	9650	9650	9650	0
384	20230615	123100	193732620	9650	9650	9650	9650	2
385	20230615	123000	193713320	9630	9630	9630	9630	29
386	20230615	122900	193434050	9640	9640	9640	9640	1
387	20230615	122800	193424410	9640	9640	9640	9640	0
388	20230615	122700	193424410	9640	9640	9640	9640	0
389	20230615	122600	193424410	9640	9640	9640	9640	30
390	20230615	122500	193135210	9650	9650	9650	9650	100
391	20230615	122400	192170210	9640	9640	9640	9640	0
392	20230615	122300	192170210	9640	9640	9640	9640	0
393	20230615	122200	192170210	9640	9640	9640	9640	30
394	20230615	122100	191881010	9660	9660	9660	9660	1
395	20230615	122000	191871350	9660	9660	9660	9660	1
396	20230615	121900	191861690	9660	9620	9660	9620	32
397	20230615	121800	191553750	9620	9620	9620	9620	1
398	20230615	121700	191544130	9620	9620	9620	9620	0
399	20230615	121600	191544130	9620	9620	9620	9620	30
400	20230615	121500	191255530	9620	9620	9620	9620	0
401	20230615	121400	191255530	9620	9620	9620	9620	395
402	20230615	121300	187455630	9610	9610	9610	9610	0
403	20230615	121200	187455630	9610	9610	9610	9610	176
404	20230615	121100	185764270	9610	9610	9610	9610	0
405	20230615	121000	185764270	9610	9610	9610	9610	0
406	20230615	120900	185764270	9610	9610	9610	9610	0
407	20230615	120800	185764270	9610	9620	9620	9610	505
408	20230615	120700	180910820	9620	9620	9620	9620	0
409	20230615	120600	180910820	9620	9620	9620	9620	35
410	20230615	120500	180574120	9620	9620	9620	9620	0
411	20230615	120400	180574120	9620	9620	9620	9620	0
412	20230615	120300	180574120	9620	9620	9620	9620	0
413	20230615	120200	180574120	9620	9620	9620	9620	24
414	20230615	120100	180343240	9620	9620	9620	9620	107
415	20230615	120000	179313900	9600	9600	9600	9600	12
416	20230615	115900	179198700	9600	9600	9610	9600	44
417	20230615	115800	178776280	9600	9600	9610	9600	47
418	20230615	115700	178325050	9610	9600	9610	9600	29
419	20230615	115600	178046500	9600	9600	9610	9600	37
420	20230615	115500	177691290	9610	9600	9610	9600	819
421	20230615	115400	169828670	9610	9620	9620	9610	1219
422	20230615	115300	158113510	9620	9620	9620	9620	118
423	20230615	115200	156978350	9620	9640	9690	9620	22
424	20230615	115100	156766510	9650	9620	9650	9620	136
425	20230615	115000	155456760	9630	9630	9630	9620	58
426	20230615	114900	154898720	9620	9610	9630	9610	38
427	20230615	114800	154533230	9610	9620	9620	9610	30
428	20230615	114700	154244780	9620	9610	9620	9610	49
429	20230615	114600	153773540	9610	9620	9620	9610	17
430	20230615	114500	153610090	9620	9610	9620	9610	98
431	20230615	114400	152667370	9610	9620	9620	9610	23
432	20230615	114300	152446260	9610	9610	9610	9610	28
433	20230615	114200	152177180	9610	9610	9610	9610	7
434	20230615	114100	152109910	9610	9610	9610	9610	36
435	20230615	114000	151763950	9610	9610	9620	9610	24
436	20230615	113900	151533210	9610	9610	9620	9610	68
437	20230615	113800	150879630	9610	9620	9620	9610	55
438	20230615	113700	150350540	9620	9620	9620	9620	32
439	20230615	113600	150042700	9620	9620	9620	9620	15
440	20230615	113500	149898400	9620	9620	9620	9620	16
441	20230615	113400	149744480	9620	9620	9620	9620	2071
442	20230615	113300	129821460	9620	9620	9620	9620	18
443	20230615	113200	129648300	9620	9620	9620	9620	23
444	20230615	113100	129427040	9620	9620	9630	9620	15
445	20230615	113000	129282690	9620	9620	9620	9620	64
446	20230615	112900	128667010	9620	9620	9620	9620	22
447	20230615	112800	128455370	9620	9620	9620	9620	15
448	20230615	112700	128311070	9620	9620	9620	9620	13
449	20230615	112600	128186010	9630	9620	9630	9620	73
450	20230615	112500	127483680	9620	9620	9620	9620	16
451	20230615	112400	127329760	9620	9620	9620	9620	11
452	20230615	112300	127223940	9620	9620	9620	9620	36
453	20230615	112200	126877620	9620	9610	9620	9610	197
454	20230615	112100	124983900	9610	9610	9610	9610	53
455	20230615	112000	124474570	9610	9620	9620	9610	94
456	20230615	111900	123570300	9620	9620	9620	9620	65
457	20230615	111800	122945000	9620	9620	9620	9620	73
458	20230615	111700	122242740	9620	9620	9620	9620	20
459	20230615	111600	122050340	9620	9620	9630	9620	202
460	20230615	111500	120106600	9620	9620	9620	9620	66
461	20230615	111400	119471680	9620	9630	9630	9620	516
462	20230615	111300	114502880	9630	9630	9630	9630	14
463	20230615	111200	114368060	9630	9630	9630	9630	40
464	20230615	111100	113982860	9630	9630	9630	9630	41
465	20230615	111000	113588030	9630	9630	9630	9630	30
466	20230615	110900	113299130	9630	9630	9630	9630	22
467	20230615	110800	113087270	9630	9630	9630	9630	51
468	20230615	110700	112596140	9630	9630	9630	9630	18
469	20230615	110600	112422800	9630	9630	9640	9630	42
470	20230615	110500	112018040	9630	9630	9630	9630	20
471	20230615	110400	111825440	9630	9630	9630	9630	27
472	20230615	110300	111565430	9620	9620	9630	9620	157
473	20230615	110200	110053610	9620	9630	9630	9620	48
474	20230615	110100	109591380	9630	9630	9630	9620	40
475	20230615	110000	109206260	9630	9620	9630	9620	37
476	20230615	105900	108850100	9620	9620	9640	9620	57
477	20230615	105800	108301590	9630	9640	9640	9620	18
478	20230615	105700	108128330	9640	9630	9640	9620	55
479	20230615	105600	107598800	9640	9640	9650	9630	928
480	20230615	105500	98661960	9640	9630	9650	9630	12
481	20230615	105400	98546340	9650	9630	9650	9630	21
482	20230615	105300	98344010	9640	9640	9650	9630	31
483	20230615	105200	98045380	9630	9630	9640	9630	29
484	20230615	105100	97766010	9630	9640	9640	9630	19
485	20230615	105000	97582940	9630	9640	9650	9630	175
486	20230615	104900	95896270	9640	9640	9640	9640	246
487	20230615	104800	93524830	9640	9640	9640	9640	12
488	20230615	104700	93409150	9640	9640	9640	9640	661
489	20230615	104600	87037110	9640	9630	9640	9630	42
490	20230615	104500	86632480	9630	9630	9640	9630	19
491	20230615	104400	86449490	9630	9630	9640	9630	12
492	20230615	104300	86333900	9640	9640	9640	9630	35
493	20230615	104200	85996750	9630	9630	9640	9630	26
494	20230615	104100	85746330	9630	9640	9640	9630	17
495	20230615	104000	85582480	9640	9640	9640	9640	28
496	20230615	103900	85312560	9640	9640	9640	9630	69
497	20230615	103800	84647440	9640	9640	9640	9630	32
498	20230615	103700	84339100	9630	9630	9640	9630	41
499	20230615	103600	83944250	9640	9630	9640	9630	29
500	20230615	103500	83664780	9630	9630	9640	9630	33
501	20230615	103400	83346980	9630	9630	9640	9630	26
502	20230615	103300	83096590	9640	9640	9640	9640	15
503	20230615	103200	82951990	9640	9630	9640	9630	569
504	20230615	103100	77472360	9630	9630	9640	9630	22
505	20230615	103000	77260470	9630	9630	9640	9630	31
506	20230615	102900	76961840	9630	9650	9650	9630	1432
507	20230615	102800	63153050	9650	9650	9650	9650	151
508	20230615	102700	61695900	9650	9650	9650	9650	21
509	20230615	102600	61493250	9650	9650	9650	9650	117
510	20230615	102500	60364200	9650	9660	9660	9650	487
511	20230615	102400	55659880	9660	9660	9660	9660	29
512	20230615	102300	55379740	9670	9660	9670	9660	32
513	20230615	102200	55070560	9670	9660	9670	9660	12
514	20230615	102100	54954630	9660	9670	9670	9660	129
515	20230615	102000	53707370	9670	9670	9670	9670	49
516	20230615	101900	53233540	9670	9680	9690	9670	44
517	20230615	101800	52807630	9690	9680	9690	9680	18
518	20230615	101700	52633340	9690	9680	9690	9680	21
519	20230615	101600	52430040	9680	9670	9690	9670	57
520	20230615	101500	51878440	9670	9660	9680	9660	58
521	20230615	101400	51317850	9660	9660	9660	9660	18
522	20230615	101300	51143970	9660	9660	9660	9660	44
523	20230615	101200	50718930	9660	9660	9660	9660	23
524	20230615	101100	50496750	9660	9660	9660	9660	8
525	20230615	101000	50419470	9660	9660	9660	9660	33
526	20230615	100900	50100690	9660	9660	9660	9660	29
527	20230615	100800	49820550	9660	9660	9660	9660	12
528	20230615	100700	49704630	9660	9660	9660	9660	20
529	20230615	100600	49511430	9660	9660	9660	9660	32
530	20230615	100500	49202310	9660	9660	9660	9660	18
531	20230615	100400	49028430	9660	9660	9660	9660	13
532	20230615	100300	48902850	9660	9660	9660	9660	24
533	20230615	100200	48671010	9660	9660	9660	9660	17
534	20230615	100100	48506790	9660	9660	9670	9660	43
535	20230615	100000	48091400	9650	9650	9650	9650	7
536	20230615	095900	48023850	9650	9650	9650	9650	100
537	20230615	095800	47058850	9650	9650	9650	9650	30
538	20230615	095700	46769350	9650	9650	9650	9650	13
539	20230615	095600	46643900	9660	9650	9660	9650	121
540	20230615	095500	45475490	9650	9660	9660	9650	26
541	20230615	095400	45224370	9660	9660	9660	9660	18
542	20230615	095300	45050490	9660	9660	9660	9660	8
543	20230615	095200	44973210	9660	9660	9660	9660	23
544	20230615	095100	44751030	9660	9660	9660	9660	31
545	20230615	095000	44451570	9660	9660	9660	9650	206
546	20230615	094900	42461650	9660	9660	9660	9660	14
547	20230615	094800	42326410	9660	9650	9670	9650	45
548	20230615	094700	41891730	9650	9660	9660	9650	46
549	20230615	094600	41447410	9660	9660	9670	9660	22
550	20230615	094500	41234870	9660	9660	9660	9660	27
551	20230615	094400	40974050	9660	9660	9660	9660	23
552	20230615	094300	40751870	9660	9660	9660	9660	25
553	20230615	094200	40510370	9660	9660	9660	9660	11
554	20230615	094100	40404110	9660	9660	9660	9660	14
555	20230615	094000	40268870	9660	9660	9670	9650	547
556	20230615	093900	34987320	9660	9660	9660	9660	48
557	20230615	093800	34523640	9660	9670	9670	9660	14
558	20230615	093700	34388380	9670	9670	9670	9670	24
559	20230615	093600	34156300	9680	9670	9680	9670	44
560	20230615	093500	33730800	9670	9670	9680	9670	29
561	20230615	093400	33450120	9660	9660	9670	9660	36
562	20230615	093300	33102270	9660	9660	9670	9660	44
563	20230615	093200	32677130	9670	9700	9700	9670	577
564	20230615	093100	27093390	9700	9700	9700	9700	8
565	20230615	093000	27015790	9700	9710	9710	9700	31
566	20230615	092900	26714950	9710	9700	9730	9700	30
567	20230615	092800	26423700	9760	9760	9760	9710	23
568	20230615	092700	26200000	9760	9710	9760	9700	45
569	20230615	092600	25762480	9710	9700	9720	9700	22
570	20230615	092500	25548850	9700	9700	9710	9700	340
571	20230615	092400	22247670	9700	9710	9710	9700	7
572	20230615	092300	22179760	9710	9700	9710	9700	262
573	20230615	092200	19636330	9700	9680	9700	9680	128
574	20230615	092100	18395120	9680	9680	9680	9680	24
575	20230615	092000	18162800	9690	9680	9690	9680	29
576	20230615	091900	17882030	9680	9670	9680	9670	41
577	20230615	091800	17485170	9670	9670	9670	9670	38
578	20230615	091700	17117710	9670	9660	9670	9660	28
579	20230615	091600	16847000	9660	9660	9660	9660	30
580	20230615	091500	16557200	9660	9680	9680	9660	230
581	20230615	091400	14332330	9680	9670	9680	9670	38
582	20230615	091300	13964630	9670	9670	9670	9670	10
583	20230615	091200	13867930	9670	9670	9670	9670	24
584	20230615	091100	13635850	9670	9660	9670	9660	49
585	20230615	091000	13162330	9660	9640	9660	9640	31
586	20230615	090900	12863060	9640	9640	9650	9640	24
587	20230615	090800	12631690	9640	9640	9650	9630	160
588	20230615	090700	11088500	9640	9640	9640	9630	44
589	20230615	090600	10664700	9640	9640	9650	9630	25
590	20230615	090500	10423770	9630	9650	9650	9630	381
591	20230615	090400	6753320	9650	9660	9660	9650	98
592	20230615	090300	5807420	9650	9670	9690	9650	100
593	20230615	090200	4840500	9680	9700	9700	9680	257
594	20230615	090100	2349380	9690	9700	9710	9690	24
595	20230615	090000	2116770	9700	9710	9710	9700	218