KissMeData/005680/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	204400	219621510	9920	9920	9920	9920	337
3	20230601	204300	219621510	9920	9920	9920	9920	0
4	20230601	204200	219621510	9920	9920	9920	9920	0
5	20230601	204100	219621510	9920	9920	9920	9920	0
6	20230601	204000	219621510	9920	9920	9920	9920	0
7	20230601	203900	219621510	9920	9920	9920	9920	0
8	20230601	203800	219621510	9920	9920	9920	9920	0
9	20230601	203700	219621510	9920	9920	9920	9920	0
10	20230601	203600	219621510	9920	9920	9920	9920	0
11	20230601	203500	219621510	9920	9920	9920	9920	0
12	20230601	203400	219621510	9920	9920	9920	9920	0
13	20230601	203300	219621510	9920	9920	9920	9920	0
14	20230601	203200	219621510	9920	9920	9920	9920	0
15	20230601	203100	219621510	9920	9920	9920	9920	0
16	20230601	203000	219621510	9920	9920	9920	9920	0
17	20230601	202900	219621510	9920	9920	9920	9920	0
18	20230601	202800	219621510	9920	9920	9920	9920	0
19	20230601	202700	219621510	9920	9920	9920	9920	0
20	20230601	202600	219621510	9920	9920	9920	9920	0
21	20230601	202500	219621510	9920	9920	9920	9920	0
22	20230601	202400	219621510	9920	9920	9920	9920	0
23	20230601	202300	219621510	9920	9920	9920	9920	0
24	20230601	202200	219621510	9920	9920	9920	9920	0
25	20230601	202100	219621510	9920	9920	9920	9920	0
26	20230601	202000	219621510	9920	9920	9920	9920	0
27	20230601	201900	219621510	9920	9920	9920	9920	0
28	20230601	201800	219621510	9920	9920	9920	9920	0
29	20230601	201700	219621510	9920	9920	9920	9920	0
30	20230601	201600	219621510	9920	9920	9920	9920	0
31	20230601	201500	219621510	9920	9920	9920	9920	0
32	20230601	201400	219621510	9920	9920	9920	9920	337
33	20230601	201300	219621510	9920	9920	9920	9920	0
34	20230601	201200	219621510	9920	9920	9920	9920	0
35	20230601	201100	219621510	9920	9920	9920	9920	0
36	20230601	201000	219621510	9920	9920	9920	9920	0
37	20230601	200900	219621510	9920	9920	9920	9920	0
38	20230601	200800	219621510	9920	9920	9920	9920	0
39	20230601	200700	219621510	9920	9920	9920	9920	0
40	20230601	200600	219621510	9920	9920	9920	9920	0
41	20230601	200500	219621510	9920	9920	9920	9920	0
42	20230601	200400	219621510	9920	9920	9920	9920	0
43	20230601	200300	219621510	9920	9920	9920	9920	0
44	20230601	200200	219621510	9920	9920	9920	9920	0
45	20230601	200100	219621510	9920	9920	9920	9920	0
46	20230601	200000	219621510	9920	9920	9920	9920	0
47	20230601	195900	219621510	9920	9920	9920	9920	0
48	20230601	195800	219621510	9920	9920	9920	9920	0
49	20230601	195700	219621510	9920	9920	9920	9920	0
50	20230601	195600	219621510	9920	9920	9920	9920	0
51	20230601	195500	219621510	9920	9920	9920	9920	0
52	20230601	195400	219621510	9920	9920	9920	9920	0
53	20230601	195300	219621510	9920	9920	9920	9920	0
54	20230601	195200	219621510	9920	9920	9920	9920	0
55	20230601	195100	219621510	9920	9920	9920	9920	0
56	20230601	195000	219621510	9920	9920	9920	9920	0
57	20230601	194900	219621510	9920	9920	9920	9920	0
58	20230601	194800	219621510	9920	9920	9920	9920	0
59	20230601	194700	219621510	9920	9920	9920	9920	0
60	20230601	194600	219621510	9920	9920	9920	9920	0
61	20230601	194500	219621510	9920	9920	9920	9920	0
62	20230601	194400	219621510	9920	9920	9920	9920	337
63	20230601	194300	219621510	9920	9920	9920	9920	0
64	20230601	194200	219621510	9920	9920	9920	9920	0
65	20230601	194100	219621510	9920	9920	9920	9920	0
66	20230601	194000	219621510	9920	9920	9920	9920	0
67	20230601	193900	219621510	9920	9920	9920	9920	0
68	20230601	193800	219621510	9920	9920	9920	9920	0
69	20230601	193700	219621510	9920	9920	9920	9920	0
70	20230601	193600	219621510	9920	9920	9920	9920	0
71	20230601	193500	219621510	9920	9920	9920	9920	0
72	20230601	193400	219621510	9920	9920	9920	9920	0
73	20230601	193300	219621510	9920	9920	9920	9920	0
74	20230601	193200	219621510	9920	9920	9920	9920	0
75	20230601	193100	219621510	9920	9920	9920	9920	0
76	20230601	193000	219621510	9920	9920	9920	9920	0
77	20230601	192900	219621510	9920	9920	9920	9920	0
78	20230601	192800	219621510	9920	9920	9920	9920	0
79	20230601	192700	219621510	9920	9920	9920	9920	0
80	20230601	192600	219621510	9920	9920	9920	9920	0
81	20230601	192500	219621510	9920	9920	9920	9920	0
82	20230601	192400	219621510	9920	9920	9920	9920	0
83	20230601	192300	219621510	9920	9920	9920	9920	0
84	20230601	192200	219621510	9920	9920	9920	9920	0
85	20230601	192100	219621510	9920	9920	9920	9920	0
86	20230601	192000	219621510	9920	9920	9920	9920	0
87	20230601	191900	219621510	9920	9920	9920	9920	0
88	20230601	191800	219621510	9920	9920	9920	9920	0
89	20230601	191700	219621510	9920	9920	9920	9920	0
90	20230601	191600	219621510	9920	9920	9920	9920	0
91	20230601	191500	219621510	9920	9920	9920	9920	0
92	20230601	191400	219621510	9920	9920	9920	9920	337
93	20230601	191300	219621510	9920	9920	9920	9920	0
94	20230601	191200	219621510	9920	9920	9920	9920	0
95	20230601	191100	219621510	9920	9920	9920	9920	0
96	20230601	191000	219621510	9920	9920	9920	9920	0
97	20230601	190900	219621510	9920	9920	9920	9920	0
98	20230601	190800	219621510	9920	9920	9920	9920	0
99	20230601	190700	219621510	9920	9920	9920	9920	0
100	20230601	190600	219621510	9920	9920	9920	9920	0
101	20230601	190500	219621510	9920	9920	9920	9920	0
102	20230601	190400	219621510	9920	9920	9920	9920	0
103	20230601	190300	219621510	9920	9920	9920	9920	0
104	20230601	190200	219621510	9920	9920	9920	9920	0
105	20230601	190100	219621510	9920	9920	9920	9920	0
106	20230601	190000	219621510	9920	9920	9920	9920	0
107	20230601	185900	219621510	9920	9920	9920	9920	0
108	20230601	185800	219621510	9920	9920	9920	9920	0
109	20230601	185700	219621510	9920	9920	9920	9920	0
110	20230601	185600	219621510	9920	9920	9920	9920	0
111	20230601	185500	219621510	9920	9920	9920	9920	0
112	20230601	185400	219621510	9920	9920	9920	9920	0
113	20230601	185300	219621510	9920	9920	9920	9920	0
114	20230601	185200	219621510	9920	9920	9920	9920	0
115	20230601	185100	219621510	9920	9920	9920	9920	0
116	20230601	185000	219621510	9920	9920	9920	9920	0
117	20230601	184900	219621510	9920	9920	9920	9920	0
118	20230601	184800	219621510	9920	9920	9920	9920	0
119	20230601	184700	219621510	9920	9920	9920	9920	0
120	20230601	184600	219621510	9920	9920	9920	9920	0
121	20230601	184500	219621510	9920	9920	9920	9920	0
122	20230601	184400	219621510	9920	9920	9920	9920	337
123	20230601	184300	219621510	9920	9920	9920	9920	0
124	20230601	184200	219621510	9920	9920	9920	9920	0
125	20230601	184100	219621510	9920	9920	9920	9920	0
126	20230601	184000	219621510	9920	9920	9920	9920	0
127	20230601	183900	219621510	9920	9920	9920	9920	0
128	20230601	183800	219621510	9920	9920	9920	9920	0
129	20230601	183700	219621510	9920	9920	9920	9920	0
130	20230601	183600	219621510	9920	9920	9920	9920	0
131	20230601	183500	219621510	9920	9920	9920	9920	0
132	20230601	183400	219621510	9920	9920	9920	9920	0
133	20230601	183300	219621510	9920	9920	9920	9920	0
134	20230601	183200	219621510	9920	9920	9920	9920	0
135	20230601	183100	219621510	9920	9920	9920	9920	0
136	20230601	183000	219621510	9920	9920	9920	9920	0
137	20230601	182900	219621510	9920	9920	9920	9920	0
138	20230601	182800	219621510	9920	9920	9920	9920	0
139	20230601	182700	219621510	9920	9920	9920	9920	0
140	20230601	182600	219621510	9920	9920	9920	9920	0
141	20230601	182500	219621510	9920	9920	9920	9920	0
142	20230601	182400	219621510	9920	9920	9920	9920	0
143	20230601	182300	219621510	9920	9920	9920	9920	0
144	20230601	182200	219621510	9920	9920	9920	9920	0
145	20230601	182100	219621510	9920	9920	9920	9920	0
146	20230601	182000	219621510	9920	9920	9920	9920	0
147	20230601	181900	219621510	9920	9920	9920	9920	0
148	20230601	181800	219621510	9920	9920	9920	9920	0
149	20230601	181700	219621510	9920	9920	9920	9920	0
150	20230601	181600	219621510	9920	9920	9920	9920	0
151	20230601	181500	219621510	9920	9920	9920	9920	0
152	20230601	181400	219621510	9920	9920	9920	9920	337
153	20230601	181300	219621510	9920	9920	9920	9920	0
154	20230601	181200	219621510	9920	9920	9920	9920	0
155	20230601	181100	219621510	9920	9920	9920	9920	0
156	20230601	181000	219621510	9920	9920	9920	9920	0
157	20230601	180900	219621510	9920	9920	9920	9920	0
158	20230601	180800	219621510	9920	9920	9920	9920	0
159	20230601	180700	219621510	9920	9920	9920	9920	0
160	20230601	180600	219621510	9920	9920	9920	9920	0
161	20230601	180500	219621510	9920	9920	9920	9920	0
162	20230601	180400	219621510	9920	9920	9920	9920	0
163	20230601	180300	219621510	9920	9920	9920	9920	0
164	20230601	180200	219621510	9920	9920	9920	9920	0
165	20230601	180100	219621510	9920	9920	9920	9920	0
166	20230601	180000	219621510	9920	9920	9920	9920	0
167	20230601	175900	219621510	9920	9920	9920	9920	0
168	20230601	175800	219621510	9920	9920	9920	9920	0
169	20230601	175700	219621510	9920	9920	9920	9920	0
170	20230601	175600	219621510	9920	9920	9920	9920	0
171	20230601	175500	219621510	9920	9920	9920	9920	0
172	20230601	175400	219621510	9920	9920	9920	9920	0
173	20230601	175300	219621510	9920	9920	9920	9920	0
174	20230601	175200	219621510	9920	9920	9920	9920	0
175	20230601	175100	219621510	9920	9920	9920	9920	0
176	20230601	175000	219621510	9920	9920	9920	9920	0
177	20230601	174900	219621510	9920	9920	9920	9920	0
178	20230601	174800	219621510	9920	9920	9920	9920	0
179	20230601	174700	219621510	9920	9920	9920	9920	0
180	20230601	174600	219621510	9920	9920	9920	9920	0
181	20230601	174500	219621510	9920	9920	9920	9920	0
182	20230601	174400	219621510	9920	9920	9920	9920	337
183	20230601	174300	219621510	9920	9920	9920	9920	0
184	20230601	174200	219621510	9920	9920	9920	9920	0
185	20230601	174100	219621510	9920	9920	9920	9920	0
186	20230601	174000	219621510	9920	9920	9920	9920	0
187	20230601	173900	219621510	9920	9920	9920	9920	0
188	20230601	173800	219621510	9920	9920	9920	9920	0
189	20230601	173700	219621510	9920	9920	9920	9920	0
190	20230601	173600	219621510	9920	9920	9920	9920	0
191	20230601	173500	219621510	9920	9920	9920	9920	0
192	20230601	173400	219621510	9920	9920	9920	9920	0
193	20230601	173300	219621510	9920	9920	9920	9920	0
194	20230601	173200	219621510	9920	9920	9920	9920	0
195	20230601	173100	219621510	9920	9920	9920	9920	0
196	20230601	173000	219621510	9920	9920	9920	9920	0
197	20230601	172900	219621510	9920	9920	9920	9920	0
198	20230601	172800	219621510	9920	9920	9920	9920	0
199	20230601	172700	219621510	9920	9920	9920	9920	0
200	20230601	172600	219621510	9920	9920	9920	9920	0
201	20230601	172500	219621510	9920	9920	9920	9920	0
202	20230601	172400	219621510	9920	9920	9920	9920	0
203	20230601	172300	219621510	9920	9920	9920	9920	0
204	20230601	172200	219621510	9920	9920	9920	9920	0
205	20230601	172100	219621510	9920	9920	9920	9920	0
206	20230601	172000	219621510	9920	9920	9920	9920	0
207	20230601	171900	219621510	9920	9920	9920	9920	0
208	20230601	171800	219621510	9920	9920	9920	9920	0
209	20230601	171700	219621510	9920	9920	9920	9920	0
210	20230601	171600	219621510	9920	9920	9920	9920	0
211	20230601	171500	219621510	9920	9920	9920	9920	0
212	20230601	171400	219621510	9920	9920	9920	9920	337
213	20230601	171300	219621510	9920	9920	9920	9920	0
214	20230601	171200	219621510	9920	9920	9920	9920	0
215	20230601	171100	219621510	9920	9920	9920	9920	0
216	20230601	171000	219621510	9920	9920	9920	9920	0
217	20230601	170900	219621510	9920	9920	9920	9920	0
218	20230601	170800	219621510	9920	9920	9920	9920	0
219	20230601	170700	219621510	9920	9920	9920	9920	0
220	20230601	170600	219621510	9920	9920	9920	9920	0
221	20230601	170500	219621510	9920	9920	9920	9920	0
222	20230601	170400	219621510	9920	9920	9920	9920	0
223	20230601	170300	219621510	9920	9920	9920	9920	0
224	20230601	170200	219621510	9920	9920	9920	9920	0
225	20230601	170100	219621510	9920	9920	9920	9920	0
226	20230601	170000	219621510	9920	9920	9920	9920	0
227	20230601	165900	219621510	9920	9920	9920	9920	0
228	20230601	165800	219621510	9920	9920	9920	9920	0
229	20230601	165700	219621510	9920	9920	9920	9920	0
230	20230601	165600	219621510	9920	9920	9920	9920	0
231	20230601	165500	219621510	9920	9920	9920	9920	0
232	20230601	165400	219621510	9920	9920	9920	9920	0
233	20230601	165300	219621510	9920	9920	9920	9920	0
234	20230601	165200	219621510	9920	9920	9920	9920	0
235	20230601	165100	219621510	9920	9920	9920	9920	0
236	20230601	165000	219621510	9920	9920	9920	9920	0
237	20230601	164900	219621510	9920	9920	9920	9920	0
238	20230601	164800	219621510	9920	9920	9920	9920	0
239	20230601	164700	219621510	9920	9920	9920	9920	0
240	20230601	164600	219621510	9920	9920	9920	9920	0
241	20230601	164500	219621510	9920	9920	9920	9920	0
242	20230601	164400	219621510	9920	9920	9920	9920	337
243	20230601	164300	219621510	9920	9920	9920	9920	0
244	20230601	164200	219621510	9920	9920	9920	9920	0
245	20230601	164100	219621510	9920	9920	9920	9920	0
246	20230601	164000	219621510	9920	9920	9920	9920	0
247	20230601	163900	219621510	9920	9920	9920	9920	0
248	20230601	163800	219621510	9920	9920	9920	9920	0
249	20230601	163700	219621510	9920	9920	9920	9920	0
250	20230601	163600	219621510	9920	9920	9920	9920	0
251	20230601	163500	219621510	9920	9920	9920	9920	0
252	20230601	163400	219621510	9920	9920	9920	9920	0
253	20230601	163300	219621510	9920	9920	9920	9920	0
254	20230601	163200	219621510	9920	9920	9920	9920	0
255	20230601	163100	219621510	9920	9920	9920	9920	0
256	20230601	163000	219621510	9920	9920	9920	9920	0
257	20230601	162900	219621510	9920	9920	9920	9920	0
258	20230601	162800	219621510	9920	9920	9920	9920	0
259	20230601	162700	219621510	9920	9920	9920	9920	0
260	20230601	162600	219621510	9920	9920	9920	9920	0
261	20230601	162500	219621510	9920	9920	9920	9920	0
262	20230601	162400	219621510	9920	9920	9920	9920	0
263	20230601	162300	219621510	9920	9920	9920	9920	0
264	20230601	162200	219621510	9920	9920	9920	9920	0
265	20230601	162100	219621510	9920	9920	9920	9920	0
266	20230601	162000	219621510	9920	9920	9920	9920	0
267	20230601	161900	219621510	9920	9920	9920	9920	0
268	20230601	161800	219621510	9920	9920	9920	9920	0
269	20230601	161700	219621510	9920	9920	9920	9920	0
270	20230601	161600	219621510	9920	9920	9920	9920	0
271	20230601	161500	219621510	9920	9920	9920	9920	0
272	20230601	161400	219621510	9920	9920	9920	9920	337
273	20230601	161300	219621510	9920	9920	9920	9920	0
274	20230601	161200	219621510	9920	9920	9920	9920	0
275	20230601	161100	219621510	9920	9920	9920	9920	0
276	20230601	161000	219621510	9920	9920	9920	9920	0
277	20230601	160900	219621510	9920	9920	9920	9920	0
278	20230601	160800	219621510	9920	9920	9920	9920	0
279	20230601	160700	219621510	9920	9920	9920	9920	0
280	20230601	160600	219621510	9920	9920	9920	9920	0
281	20230601	160500	219621510	9920	9920	9920	9920	0
282	20230601	160400	219621510	9920	9920	9920	9920	0
283	20230601	160300	219621510	9920	9920	9920	9920	0
284	20230601	160200	219621510	9920	9920	9920	9920	0
285	20230601	160100	219621510	9920	9920	9920	9920	0
286	20230601	160000	219621510	9920	9920	9920	9920	0
287	20230601	155900	219621510	9920	9920	9920	9920	0
288	20230601	155800	219621510	9920	9920	9920	9920	0
289	20230601	155700	219621510	9920	9920	9920	9920	0
290	20230601	155600	219621510	9920	9920	9920	9920	0
291	20230601	155500	219621510	9920	9920	9920	9920	0
292	20230601	155400	219621510	9920	9920	9920	9920	0
293	20230601	155300	219621510	9920	9920	9920	9920	0
294	20230601	155200	219621510	9920	9920	9920	9920	0
295	20230601	155100	219621510	9920	9920	9920	9920	0
296	20230601	155000	219621510	9920	9920	9920	9920	0
297	20230601	154900	219621510	9920	9920	9920	9920	0
298	20230601	154800	219621510	9920	9920	9920	9920	0
299	20230601	154700	219621510	9920	9920	9920	9920	0
300	20230601	154600	219621510	9920	9920	9920	9920	0
301	20230601	154500	219621510	9920	9920	9920	9920	0
302	20230601	154400	219621510	9920	9920	9920	9920	337
303	20230601	154300	219621510	9920	9920	9920	9920	0
304	20230601	154200	219621510	9920	9920	9920	9920	0
305	20230601	154100	219621510	9920	9920	9920	9920	0
306	20230601	154000	219621510	9920	9920	9920	9920	0
307	20230601	153900	219621510	9920	9920	9920	9920	0
308	20230601	153800	219621510	9920	9920	9920	9920	0
309	20230601	153700	219621510	9920	9920	9920	9920	0
310	20230601	153600	219621510	9920	9920	9920	9920	0
311	20230601	153500	219621510	9920	9920	9920	9920	0
312	20230601	153400	219621510	9920	9920	9920	9920	0
313	20230601	153300	219621510	9920	9920	9920	9920	0
314	20230601	153200	219621510	9920	9920	9920	9920	0
315	20230601	153100	219621510	9920	9920	9920	9920	0
316	20230601	153000	219621510	9920	9920	9920	9920	337
317	20230601	152900	216278470	9920	9920	9920	9920	0
318	20230601	152800	216278470	9920	9920	9920	9920	0
319	20230601	152700	216278470	9920	9920	9920	9920	0
320	20230601	152600	216278470	9920	9920	9920	9920	0
321	20230601	152500	216278470	9920	9920	9920	9920	0
322	20230601	152400	216278470	9920	9920	9920	9920	0
323	20230601	152300	216278470	9920	9920	9920	9920	0
324	20230601	152200	216278470	9920	9920	9920	9920	0
325	20230601	152100	216278470	9920	9920	9920	9920	0
326	20230601	152000	216278470	9920	9920	9920	9920	0
327	20230601	151900	216278470	9920	9870	9920	9870	100
328	20230601	151800	215291190	9920	9920	9920	9920	14
329	20230601	151700	215152310	9870	9870	9870	9870	1
330	20230601	151600	215142440	9920	9870	9920	9870	6
331	20230601	151500	215083170	9920	9920	9920	9920	0
332	20230601	151400	215083170	9920	9920	9920	9920	10
333	20230601	151300	214983970	9920	9880	9920	9870	79
334	20230601	151200	214204110	9900	9900	9900	9900	9
335	20230601	151100	214115010	9900	9900	9900	9900	50
336	20230601	151000	213620010	9920	9920	9920	9920	0
337	20230601	150900	213620010	9920	9920	9920	9920	0
338	20230601	150800	213620010	9920	9900	9920	9900	2
339	20230601	150700	213600190	9920	9920	9920	9920	0
340	20230601	150600	213600190	9920	9920	9920	9920	0
341	20230601	150500	213600190	9920	9920	9920	9920	0
342	20230601	150400	213600190	9920	9920	9920	9920	0
343	20230601	150300	213600190	9920	9880	9920	9880	2
344	20230601	150200	213580390	9870	9870	9870	9870	51
345	20230601	150100	213077020	9920	9920	9920	9920	2
346	20230601	150000	213057180	9860	9860	9860	9860	0
347	20230601	145900	213057180	9860	9860	9860	9860	0
348	20230601	145800	213057180	9860	9870	9920	9860	701
349	20230601	145700	206142900	9880	9880	9880	9880	32
350	20230601	145600	205826740	9920	9920	9920	9920	2
351	20230601	145500	205806900	9880	9880	9880	9880	0
352	20230601	145400	205806900	9880	9870	9880	9870	584
353	20230601	145300	200037460	9880	9930	9930	9880	2
354	20230601	145200	200017650	9870	9900	9900	9870	1500
355	20230601	145100	185196000	9900	9900	9900	9900	1
356	20230601	145000	185186100	9900	9900	9900	9900	0
357	20230601	144900	185186100	9900	9900	9900	9900	0
358	20230601	144800	185186100	9900	9900	9900	9900	0
359	20230601	144700	185186100	9900	9900	9900	9900	0
360	20230601	144600	185186100	9900	9900	9900	9900	1
361	20230601	144500	185176200	9900	9900	9900	9900	0
362	20230601	144400	185176200	9900	9900	9900	9900	0
363	20230601	144300	185176200	9900	9900	9900	9900	0
364	20230601	144200	185176200	9900	9900	9900	9900	0
365	20230601	144100	185176200	9900	9900	9900	9900	1
366	20230601	144000	185166300	9930	9930	9930	9930	1
367	20230601	143900	185156370	9890	9890	9890	9890	0
368	20230601	143800	185156370	9890	9890	9890	9890	102
369	20230601	143700	184147590	9890	9890	9890	9890	0
370	20230601	143600	184147590	9890	9890	9890	9890	1
371	20230601	143500	184137700	9940	9940	9940	9940	0
372	20230601	143400	184137700	9940	9940	9940	9940	1
373	20230601	143300	184127760	9890	9890	9890	9890	0
374	20230601	143200	184127760	9890	9890	9890	9890	0
375	20230601	143100	184127760	9890	9890	9890	9890	163
376	20230601	143000	182515690	9890	9890	9890	9890	0
377	20230601	142900	182515690	9890	9890	9890	9890	1
378	20230601	142800	182505800	9940	9900	9940	9900	707
379	20230601	142700	175506460	9900	9900	9900	9900	3
380	20230601	142600	175476760	9900	9900	9900	9900	291
381	20230601	142500	172595860	9900	9900	9900	9900	0
382	20230601	142400	172595860	9900	9900	9900	9900	1
383	20230601	142300	172585960	9940	9940	9940	9940	1
384	20230601	142200	172576020	9880	9880	9880	9880	0
385	20230601	142100	172576020	9880	9880	9880	9880	0
386	20230601	142000	172576020	9880	9880	9880	9880	0
387	20230601	141900	172576020	9880	9890	9890	9880	181
388	20230601	141800	170786860	9900	9900	9900	9900	0
389	20230601	141700	170786860	9900	9900	9900	9900	0
390	20230601	141600	170786860	9900	9900	9900	9900	508
391	20230601	141500	165757660	9900	9900	9900	9900	54
392	20230601	141400	165223060	9890	9900	9940	9890	24
393	20230601	141300	164985400	9900	9900	9950	9900	704
394	20230601	141200	158015400	9900	9900	9900	9900	0
395	20230601	141100	158015400	9900	9900	9900	9900	0
396	20230601	141000	158015400	9900	9920	9920	9890	1677
397	20230601	140900	141416920	9950	9950	9950	9950	0
398	20230601	140800	141416920	9950	9950	9950	9950	0
399	20230601	140700	141416920	9950	9950	9950	9950	0
400	20230601	140600	141416920	9950	9910	9950	9910	9
401	20230601	140500	141327690	9950	9950	9950	9950	1
402	20230601	140400	141317740	9920	9920	9920	9920	0
403	20230601	140300	141317740	9920	9920	9920	9920	0
404	20230601	140200	141317740	9920	9910	9920	9910	47
405	20230601	140100	140851510	9920	9920	9920	9920	0
406	20230601	140000	140851510	9920	9920	9920	9920	70
407	20230601	135900	140157110	9920	9920	9920	9920	0
408	20230601	135800	140157110	9920	9920	9920	9920	1
409	20230601	135700	140147190	9900	9900	9900	9900	1
410	20230601	135600	140137290	9910	9910	9910	9910	0
411	20230601	135500	140137290	9910	9910	9910	9910	0
412	20230601	135400	140137290	9910	9920	9920	9910	71
413	20230601	135300	139433650	9920	9910	9920	9910	11
414	20230601	135200	139324540	9920	9920	9920	9920	200
415	20230601	135100	137340540	9920	9920	9920	9920	1
416	20230601	135000	137330620	9930	9930	9930	9930	82
417	20230601	134900	136516360	9930	9930	9930	9930	0
418	20230601	134800	136516360	9930	9930	9930	9930	1
419	20230601	134700	136506430	9930	9930	9930	9930	0
420	20230601	134600	136506430	9930	9930	9930	9930	0
421	20230601	134500	136506430	9930	9930	9930	9930	0
422	20230601	134400	136506430	9930	9930	9930	9930	0
423	20230601	134300	136506430	9930	9930	9930	9930	0
424	20230601	134200	136506430	9930	9930	9930	9930	0
425	20230601	134100	136506430	9930	9930	9930	9930	0
426	20230601	134000	136506430	9930	9940	9940	9930	57
427	20230601	133900	135939860	9970	9970	9970	9970	0
428	20230601	133800	135939860	9970	9970	9970	9970	0
429	20230601	133700	135939860	9970	9970	9970	9970	10
430	20230601	133600	135840160	9940	9940	9940	9940	2
431	20230601	133500	135820280	9930	9930	9930	9930	0
432	20230601	133400	135820280	9930	9930	9930	9930	0
433	20230601	133300	135820280	9930	9930	9930	9930	0
434	20230601	133200	135820280	9930	9930	9930	9930	0
435	20230601	133100	135820280	9930	9930	9930	9930	1
436	20230601	133000	135810350	9930	9930	9930	9930	0
437	20230601	132900	135810350	9930	9930	9930	9930	0
438	20230601	132800	135810350	9930	9930	9930	9930	0
439	20230601	132700	135810350	9930	9930	9930	9930	0
440	20230601	132600	135810350	9930	9950	9950	9930	301
441	20230601	132500	132815420	9980	9980	9980	9980	0
442	20230601	132400	132815420	9980	9980	9980	9980	0
443	20230601	132300	132815420	9980	9980	9980	9980	0
444	20230601	132200	132815420	9980	9980	9980	9980	10
445	20230601	132100	132715620	9980	9980	9980	9980	0
446	20230601	132000	132715620	9980	9980	9980	9980	0
447	20230601	131900	132715620	9980	9920	9980	9920	2
448	20230601	131800	132695720	9940	9930	9940	9930	275
449	20230601	131700	129962520	9910	9910	9910	9910	0
450	20230601	131600	129962520	9910	9910	9910	9910	0
451	20230601	131500	129962520	9910	9910	9910	9910	0
452	20230601	131400	129962520	9910	9910	9910	9910	318
453	20230601	131300	126811140	9900	9900	9900	9900	0
454	20230601	131200	126811140	9900	9900	9900	9900	0
455	20230601	131100	126811140	9900	9900	9900	9900	0
456	20230601	131000	126811140	9900	9900	9900	9900	0
457	20230601	130900	126811140	9900	9900	9900	9900	500
458	20230601	130800	121861140	9900	9900	9900	9900	0
459	20230601	130700	121861140	9900	9900	9900	9900	300
460	20230601	130600	118891140	9900	9900	9900	9900	0
461	20230601	130500	118891140	9900	9900	9900	9900	0
462	20230601	130400	118891140	9900	9910	9910	9900	21
463	20230601	130300	118683140	9920	9920	9920	9920	0
464	20230601	130200	118683140	9920	9920	9920	9920	0
465	20230601	130100	118683140	9920	9920	9920	9920	0
466	20230601	130000	118683140	9920	9920	9920	9920	0
467	20230601	125900	118683140	9920	9910	9920	9910	50
468	20230601	125800	118187260	9900	9900	9900	9900	0
469	20230601	125700	118187260	9900	9910	9910	9900	60
470	20230601	125600	117593250	9890	9890	9890	9890	0
471	20230601	125500	117593250	9890	9890	9890	9890	0
472	20230601	125400	117593250	9890	9890	9890	9890	0
473	20230601	125300	117593250	9890	9890	9890	9890	0
474	20230601	125200	117593250	9890	9890	9890	9890	0
475	20230601	125100	117593250	9890	9890	9890	9890	0
476	20230601	125000	117593250	9890	9890	9890	9890	0
477	20230601	124900	117593250	9890	9900	9900	9890	240
478	20230601	124800	115219580	9900	9900	9900	9900	100
479	20230601	124700	114229580	9900	9900	9900	9900	0
480	20230601	124600	114229580	9900	9900	9900	9900	179
481	20230601	124500	112457480	9900	9900	9900	9900	0
482	20230601	124400	112457480	9900	9900	9900	9900	0
483	20230601	124300	112457480	9900	9900	9900	9900	0
484	20230601	124200	112457480	9900	9900	9900	9900	0
485	20230601	124100	112457480	9900	9900	9900	9900	0
486	20230601	124000	112457480	9900	9900	9900	9900	0
487	20230601	123900	112457480	9900	9900	9900	9900	150
488	20230601	123800	110972480	9900	9900	9900	9900	0
489	20230601	123700	110972480	9900	9900	9900	9900	0
490	20230601	123600	110972480	9900	9900	9900	9900	73
491	20230601	123500	110249780	9900	9910	9910	9900	42
492	20230601	123400	109833800	9910	9910	9910	9910	0
493	20230601	123300	109833800	9910	9910	9910	9910	0
494	20230601	123200	109833800	9910	9910	9910	9910	0
495	20230601	123100	109833800	9910	9910	9910	9910	0
496	20230601	123000	109833800	9910	9910	9910	9910	0
497	20230601	122900	109833800	9910	9910	9910	9910	1
498	20230601	122800	109823890	9900	9900	9900	9900	0
499	20230601	122700	109823890	9900	9900	9900	9900	1
500	20230601	122600	109813990	9900	9900	9900	9900	0
501	20230601	122500	109813990	9900	9930	9930	9900	508
502	20230601	122400	104784430	9930	9930	9930	9930	92
503	20230601	122300	103870870	9900	9900	9900	9900	30
504	20230601	122200	103573870	9900	9900	9900	9900	0
505	20230601	122100	103573870	9900	9900	9900	9900	0
506	20230601	122000	103573870	9900	9900	9900	9900	0
507	20230601	121900	103573870	9900	9900	9900	9900	250
508	20230601	121800	101098870	9900	9900	9900	9900	89
509	20230601	121700	100217770	9910	9910	9910	9910	11
510	20230601	121600	100108760	9930	9930	9930	9930	0
511	20230601	121500	100108760	9930	9930	9930	9930	0
512	20230601	121400	100108760	9930	9910	9930	9910	40
513	20230601	121300	99712060	9920	9920	9920	9920	0
514	20230601	121200	99712060	9920	9920	9920	9920	0
515	20230601	121100	99712060	9920	9920	9920	9920	0
516	20230601	121000	99712060	9920	9920	9920	9920	7
517	20230601	120900	99642620	9930	9930	9930	9930	0
518	20230601	120800	99642620	9930	9930	9930	9930	0
519	20230601	120700	99642620	9930	9930	9930	9930	2
520	20230601	120600	99622760	9920	9920	9920	9920	0
521	20230601	120500	99622760	9920	9920	9920	9920	29
522	20230601	120400	99335080	9930	9930	9930	9930	0
523	20230601	120300	99335080	9930	9930	9930	9930	0
524	20230601	120200	99335080	9930	9930	9930	9930	0
525	20230601	120100	99335080	9930	9930	9930	9930	0
526	20230601	120000	99335080	9930	9920	9930	9920	22
527	20230601	115900	99116750	9920	9920	9920	9920	0
528	20230601	115800	99116750	9920	9920	9920	9920	0
529	20230601	115700	99116750	9920	9920	9920	9920	0
530	20230601	115600	99116750	9920	9920	9920	9920	15
531	20230601	115500	98967950	9920	9920	9920	9920	4
532	20230601	115400	98928270	9900	9900	9900	9900	0
533	20230601	115300	98928270	9900	9900	9900	9900	0
534	20230601	115200	98928270	9900	9900	9900	9900	0
535	20230601	115100	98928270	9900	9900	9900	9900	0
536	20230601	115000	98928270	9900	9900	9900	9900	0
537	20230601	114900	98928270	9900	9900	9900	9900	51
538	20230601	114800	98423370	9900	9900	9900	9900	0
539	20230601	114700	98423370	9900	9900	9900	9900	0
540	20230601	114600	98423370	9900	9900	9900	9900	0
541	20230601	114500	98423370	9900	9900	9900	9900	0
542	20230601	114400	98423370	9900	9900	9900	9900	0
543	20230601	114300	98423370	9900	9900	9900	9900	13
544	20230601	114200	98294670	9900	9900	9900	9900	40
545	20230601	114100	97898670	9900	9900	9900	9900	0
546	20230601	114000	97898670	9900	9900	9900	9900	0
547	20230601	113900	97898670	9900	9900	9900	9900	0
548	20230601	113800	97898670	9900	9900	9900	9900	107
549	20230601	113700	96839370	9930	9930	9930	9930	0
550	20230601	113600	96839370	9930	9930	9930	9930	0
551	20230601	113500	96839370	9930	9930	9930	9930	3
552	20230601	113400	96809580	9930	9930	9930	9930	0
553	20230601	113300	96809580	9930	9930	9930	9930	0
554	20230601	113200	96809580	9930	9930	9930	9930	0
555	20230601	113100	96809580	9930	9930	9930	9930	0
556	20230601	113000	96809580	9930	9930	9930	9930	0
557	20230601	112900	96809580	9930	9930	9930	9930	0
558	20230601	112800	96809580	9930	9930	9930	9930	31
559	20230601	112700	96501750	9940	9940	9940	9940	1
560	20230601	112600	96491810	9890	9890	9890	9890	0
561	20230601	112500	96491810	9890	9890	9890	9890	2
562	20230601	112400	96472030	9890	9890	9890	9890	0
563	20230601	112300	96472030	9890	9890	9890	9890	0
564	20230601	112200	96472030	9890	9890	9890	9890	1
565	20230601	112100	96462140	9940	9940	9940	9940	0
566	20230601	112000	96462140	9940	9940	9940	9940	0
567	20230601	111900	96462140	9940	9940	9940	9940	9
568	20230601	111800	96372680	9940	9940	9940	9940	0
569	20230601	111700	96372680	9940	9940	9940	9940	1
570	20230601	111600	96362740	9900	9910	9910	9900	500
571	20230601	111500	91411740	9910	9910	9910	9910	0
572	20230601	111400	91411740	9910	9910	9910	9910	0
573	20230601	111300	91411740	9910	9910	9910	9910	0
574	20230601	111200	91411740	9910	9910	9910	9910	0
575	20230601	111100	91411740	9910	9910	9910	9910	0
576	20230601	111000	91411740	9910	9900	9910	9900	20
577	20230601	110900	91213610	9910	9910	9910	9910	0
578	20230601	110800	91213610	9910	9910	9910	9910	0
579	20230601	110700	91213610	9910	9910	9910	9910	10
580	20230601	110600	91114510	9900	9900	9900	9900	40
581	20230601	110500	90718510	9900	9900	9900	9900	0
582	20230601	110400	90718510	9900	9900	9900	9900	0
583	20230601	110300	90718510	9900	9900	9900	9900	10
584	20230601	110200	90619510	9910	9910	9910	9910	0
585	20230601	110100	90619510	9910	9910	9910	9910	0
586	20230601	110000	90619510	9910	9910	9910	9910	0
587	20230601	105900	90619510	9910	9910	9910	9910	0
588	20230601	105800	90619510	9910	9910	9910	9910	0
589	20230601	105700	90619510	9910	9910	9910	9910	1
590	20230601	105600	90609600	9890	9890	9890	9890	68
591	20230601	105500	89937080	9880	9880	9880	9880	0
592	20230601	105400	89937080	9880	9880	9880	9880	0
593	20230601	105300	89937080	9880	9880	9880	9880	0
594	20230601	105200	89937080	9880	9880	9880	9880	0
595	20230601	105100	89937080	9880	9880	9880	9880	0
596	20230601	105000	89937080	9880	9880	9880	9880	100
597	20230601	104900	88949080	9880	9880	9880	9880	20
598	20230601	104800	88751480	9880	9880	9880	9880	20
599	20230601	104700	88553880	9860	9860	9860	9860	0
600	20230601	104600	88553880	9860	9860	9860	9860	0
601	20230601	104500	88553880	9860	9860	9860	9860	3
602	20230601	104400	88524300	9880	9880	9880	9880	0
603	20230601	104300	88524300	9880	9880	9880	9880	4
604	20230601	104200	88484780	9860	9860	9860	9860	1
605	20230601	104100	88474920	9840	9840	9840	9840	0
606	20230601	104000	88474920	9840	9840	9840	9840	0
607	20230601	103900	88474920	9840	9880	9880	9840	118
608	20230601	103800	87311880	9890	9890	9890	9890	0
609	20230601	103700	87311880	9890	9890	9890	9890	0
610	20230601	103600	87311880	9890	9890	9890	9890	0
611	20230601	103500	87311880	9890	9890	9890	9890	0
612	20230601	103400	87311880	9890	9890	9890	9890	10
613	20230601	103300	87212980	9890	9890	9890	9890	0
614	20230601	103200	87212980	9890	9890	9890	9890	1
615	20230601	103100	87203090	9890	9890	9890	9890	0
616	20230601	103000	87203090	9890	9890	9890	9890	1
617	20230601	102900	87193200	9870	9880	9880	9830	1050
618	20230601	102800	76852140	9890	9890	9890	9880	252
619	20230601	102700	74362130	9900	9900	9900	9900	22
620	20230601	102600	74144330	9900	9900	9900	9900	2
621	20230601	102500	74124530	9900	9900	9900	9900	0
622	20230601	102400	74124530	9900	9900	9900	9900	64
623	20230601	102300	73490930	9900	9900	9900	9900	0
624	20230601	102200	73490930	9900	9900	9900	9900	0
625	20230601	102100	73490930	9900	9910	9910	9900	304
626	20230601	102000	70478710	9910	9920	9920	9910	20
627	20230601	101900	70280400	9950	9950	9950	9950	0
628	20230601	101800	70280400	9950	9950	9950	9950	0
629	20230601	101700	70280400	9950	9950	9950	9950	0
630	20230601	101600	70280400	9950	9950	9950	9950	0
631	20230601	101500	70280400	9950	9950	9950	9950	0
632	20230601	101400	70280400	9950	9940	9950	9940	10
633	20230601	101300	70180970	9950	9950	9950	9950	0
634	20230601	101200	70180970	9950	9950	9950	9950	0
635	20230601	101100	70180970	9950	9950	9950	9950	0
636	20230601	101000	70180970	9950	9950	9950	9950	0
637	20230601	100900	70180970	9950	9950	9950	9950	0
638	20230601	100800	70180970	9950	9950	9950	9950	0
639	20230601	100700	70180970	9950	9950	9950	9950	0
640	20230601	100600	70180970	9950	9960	9960	9950	11
641	20230601	100500	70071420	9980	9980	9980	9980	0
642	20230601	100400	70071420	9980	9980	9980	9980	3
643	20230601	100300	70041480	9950	9950	9950	9950	0
644	20230601	100200	70041480	9950	9950	9950	9950	0
645	20230601	100100	70041480	9950	9950	9950	9950	0
646	20230601	100000	70041480	9950	9950	9950	9950	1
647	20230601	095900	70031530	9940	9940	9940	9940	150
648	20230601	095800	68540530	9940	9940	9940	9940	201
649	20230601	095700	66542590	9940	9940	9940	9940	410
650	20230601	095600	62467190	10000	9920	10000	9920	300
651	20230601	095500	59485570	9900	9910	9910	9900	39
652	20230601	095400	59099450	9910	9910	9910	9910	1
653	20230601	095300	59089540	9920	9920	9920	9920	0
654	20230601	095200	59089540	9920	9920	9920	9920	0
655	20230601	095100	59089540	9920	9920	9920	9920	0
656	20230601	095000	59089540	9920	9920	9920	9920	0
657	20230601	094900	59089540	9920	9880	9920	9880	77
658	20230601	094800	58326420	9900	9880	9900	9860	750
659	20230601	094700	50917750	9870	9900	9900	9870	696
660	20230601	094600	44038620	9900	9910	9910	9900	37
661	20230601	094500	43672300	9900	9900	9900	9900	0
662	20230601	094400	43672300	9900	9910	9910	9900	1628
663	20230601	094300	27553090	9910	9930	9930	9910	549
664	20230601	094200	22112320	9930	9930	9930	9930	44
665	20230601	094100	21675400	9940	9950	9950	9940	203
666	20230601	094000	19657570	9950	9960	9960	9950	2
667	20230601	093900	19637660	9970	9960	9970	9960	21
668	20230601	093800	19428400	9960	9960	9960	9960	0
669	20230601	093700	19428400	9960	9990	10000	9960	395
670	20230601	093600	15479470	9970	9970	9970	9970	0
671	20230601	093500	15479470	9970	9970	9970	9970	16
672	20230601	093400	15319950	9970	9970	9970	9970	2
673	20230601	093300	15300010	9970	9970	9970	9970	1
674	20230601	093200	15290040	9970	9970	9970	9970	1
675	20230601	093100	15280070	9970	9970	9970	9970	1
676	20230601	093000	15270100	9970	9960	9970	9960	11
677	20230601	092900	15160450	9960	9960	9960	9960	0
678	20230601	092800	15160450	9960	9960	9960	9960	2
679	20230601	092700	15140530	9960	9960	9960	9960	0
680	20230601	092600	15140530	9960	9960	9960	9960	2
681	20230601	092500	15120610	9990	9990	9990	9990	0
682	20230601	092400	15120610	9990	9990	10000	9950	135
683	20230601	092300	13776070	9950	9950	9950	9950	34
684	20230601	092200	13437770	9950	9950	9950	9950	1
685	20230601	092100	13427820	9940	9940	9940	9940	0
686	20230601	092000	13427820	9940	9940	9940	9940	2
687	20230601	091900	13407940	9950	9950	9950	9950	1
688	20230601	091800	13397990	9950	9950	9950	9950	1
689	20230601	091700	13388040	9960	10000	10010	9960	4
690	20230601	091600	13348110	10000	9950	10000	9950	2
691	20230601	091500	13328160	9940	9940	9940	9940	0
692	20230601	091400	13328160	9940	9930	9940	9930	208
693	20230601	091300	11261360	9940	9930	9940	9930	88
694	20230601	091200	10387510	9930	9930	9930	9930	33
695	20230601	091100	10059820	9930	9930	9930	9930	1
696	20230601	091000	10049890	9930	9930	9930	9930	9
697	20230601	090900	9960520	9930	9930	9930	9930	11
698	20230601	090800	9851290	9930	9930	9930	9930	1
699	20230601	090700	9841360	9930	9940	9940	9930	216
700	20230601	090600	7695930	9940	9950	9950	9940	70
701	20230601	090500	6999440	9960	9960	9960	9960	13
702	20230601	090400	6869960	9970	9970	9970	9970	8
703	20230601	090300	6790200	9970	9970	9970	9970	15
704	20230601	090200	6640650	9980	9980	9980	9980	7
705	20230601	090100	6570790	9980	9990	10010	9980	423
706	20230601	090000	2342220	9980	10010	10010	9980	234