KissMeData/005680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202200	161605700	9900	9900	9900	9900	550
3	20230605	202100	161605700	9900	9900	9900	9900	0
4	20230605	202000	161605700	9900	9900	9900	9900	0
5	20230605	201900	161605700	9900	9900	9900	9900	0
6	20230605	201800	161605700	9900	9900	9900	9900	0
7	20230605	201700	161605700	9900	9900	9900	9900	0
8	20230605	201600	161605700	9900	9900	9900	9900	0
9	20230605	201500	161605700	9900	9900	9900	9900	0
10	20230605	201400	161605700	9900	9900	9900	9900	0
11	20230605	201300	161605700	9900	9900	9900	9900	0
12	20230605	201200	161605700	9900	9900	9900	9900	0
13	20230605	201100	161605700	9900	9900	9900	9900	0
14	20230605	201000	161605700	9900	9900	9900	9900	0
15	20230605	200900	161605700	9900	9900	9900	9900	0
16	20230605	200800	161605700	9900	9900	9900	9900	0
17	20230605	200700	161605700	9900	9900	9900	9900	0
18	20230605	200600	161605700	9900	9900	9900	9900	0
19	20230605	200500	161605700	9900	9900	9900	9900	0
20	20230605	200400	161605700	9900	9900	9900	9900	0
21	20230605	200300	161605700	9900	9900	9900	9900	0
22	20230605	200200	161605700	9900	9900	9900	9900	0
23	20230605	200100	161605700	9900	9900	9900	9900	0
24	20230605	200000	161605700	9900	9900	9900	9900	0
25	20230605	195900	161605700	9900	9900	9900	9900	0
26	20230605	195800	161605700	9900	9900	9900	9900	0
27	20230605	195700	161605700	9900	9900	9900	9900	0
28	20230605	195600	161605700	9900	9900	9900	9900	0
29	20230605	195500	161605700	9900	9900	9900	9900	0
30	20230605	195400	161605700	9900	9900	9900	9900	0
31	20230605	195300	161605700	9900	9900	9900	9900	0
32	20230605	195200	161605700	9900	9900	9900	9900	550
33	20230605	195100	161605700	9900	9900	9900	9900	0
34	20230605	195000	161605700	9900	9900	9900	9900	0
35	20230605	194900	161605700	9900	9900	9900	9900	0
36	20230605	194800	161605700	9900	9900	9900	9900	0
37	20230605	194700	161605700	9900	9900	9900	9900	0
38	20230605	194600	161605700	9900	9900	9900	9900	0
39	20230605	194500	161605700	9900	9900	9900	9900	0
40	20230605	194400	161605700	9900	9900	9900	9900	0
41	20230605	194300	161605700	9900	9900	9900	9900	0
42	20230605	194200	161605700	9900	9900	9900	9900	0
43	20230605	194100	161605700	9900	9900	9900	9900	0
44	20230605	194000	161605700	9900	9900	9900	9900	0
45	20230605	193900	161605700	9900	9900	9900	9900	0
46	20230605	193800	161605700	9900	9900	9900	9900	0
47	20230605	193700	161605700	9900	9900	9900	9900	0
48	20230605	193600	161605700	9900	9900	9900	9900	0
49	20230605	193500	161605700	9900	9900	9900	9900	0
50	20230605	193400	161605700	9900	9900	9900	9900	0
51	20230605	193300	161605700	9900	9900	9900	9900	0
52	20230605	193200	161605700	9900	9900	9900	9900	0
53	20230605	193100	161605700	9900	9900	9900	9900	0
54	20230605	193000	161605700	9900	9900	9900	9900	0
55	20230605	192900	161605700	9900	9900	9900	9900	0
56	20230605	192800	161605700	9900	9900	9900	9900	0
57	20230605	192700	161605700	9900	9900	9900	9900	0
58	20230605	192600	161605700	9900	9900	9900	9900	0
59	20230605	192500	161605700	9900	9900	9900	9900	0
60	20230605	192400	161605700	9900	9900	9900	9900	0
61	20230605	192300	161605700	9900	9900	9900	9900	0
62	20230605	192200	161605700	9900	9900	9900	9900	550
63	20230605	192100	161605700	9900	9900	9900	9900	0
64	20230605	192000	161605700	9900	9900	9900	9900	0
65	20230605	191900	161605700	9900	9900	9900	9900	0
66	20230605	191800	161605700	9900	9900	9900	9900	0
67	20230605	191700	161605700	9900	9900	9900	9900	0
68	20230605	191600	161605700	9900	9900	9900	9900	0
69	20230605	191500	161605700	9900	9900	9900	9900	0
70	20230605	191400	161605700	9900	9900	9900	9900	0
71	20230605	191300	161605700	9900	9900	9900	9900	0
72	20230605	191200	161605700	9900	9900	9900	9900	0
73	20230605	191100	161605700	9900	9900	9900	9900	0
74	20230605	191000	161605700	9900	9900	9900	9900	0
75	20230605	190900	161605700	9900	9900	9900	9900	0
76	20230605	190800	161605700	9900	9900	9900	9900	0
77	20230605	190700	161605700	9900	9900	9900	9900	0
78	20230605	190600	161605700	9900	9900	9900	9900	0
79	20230605	190500	161605700	9900	9900	9900	9900	0
80	20230605	190400	161605700	9900	9900	9900	9900	0
81	20230605	190300	161605700	9900	9900	9900	9900	0
82	20230605	190200	161605700	9900	9900	9900	9900	0
83	20230605	190100	161605700	9900	9900	9900	9900	0
84	20230605	190000	161605700	9900	9900	9900	9900	0
85	20230605	185900	161605700	9900	9900	9900	9900	0
86	20230605	185800	161605700	9900	9900	9900	9900	0
87	20230605	185700	161605700	9900	9900	9900	9900	0
88	20230605	185600	161605700	9900	9900	9900	9900	0
89	20230605	185500	161605700	9900	9900	9900	9900	0
90	20230605	185400	161605700	9900	9900	9900	9900	0
91	20230605	185300	161605700	9900	9900	9900	9900	0
92	20230605	185200	161605700	9900	9900	9900	9900	550
93	20230605	185100	161605700	9900	9900	9900	9900	0
94	20230605	185000	161605700	9900	9900	9900	9900	0
95	20230605	184900	161605700	9900	9900	9900	9900	0
96	20230605	184800	161605700	9900	9900	9900	9900	0
97	20230605	184700	161605700	9900	9900	9900	9900	0
98	20230605	184600	161605700	9900	9900	9900	9900	0
99	20230605	184500	161605700	9900	9900	9900	9900	0
100	20230605	184400	161605700	9900	9900	9900	9900	0
101	20230605	184300	161605700	9900	9900	9900	9900	0
102	20230605	184200	161605700	9900	9900	9900	9900	0
103	20230605	184100	161605700	9900	9900	9900	9900	0
104	20230605	184000	161605700	9900	9900	9900	9900	0
105	20230605	183900	161605700	9900	9900	9900	9900	0
106	20230605	183800	161605700	9900	9900	9900	9900	0
107	20230605	183700	161605700	9900	9900	9900	9900	0
108	20230605	183600	161605700	9900	9900	9900	9900	0
109	20230605	183500	161605700	9900	9900	9900	9900	0
110	20230605	183400	161605700	9900	9900	9900	9900	0
111	20230605	183300	161605700	9900	9900	9900	9900	0
112	20230605	183200	161605700	9900	9900	9900	9900	0
113	20230605	183100	161605700	9900	9900	9900	9900	0
114	20230605	183000	161605700	9900	9900	9900	9900	0
115	20230605	182900	161605700	9900	9900	9900	9900	0
116	20230605	182800	161605700	9900	9900	9900	9900	0
117	20230605	182700	161605700	9900	9900	9900	9900	0
118	20230605	182600	161605700	9900	9900	9900	9900	0
119	20230605	182500	161605700	9900	9900	9900	9900	0
120	20230605	182400	161605700	9900	9900	9900	9900	0
121	20230605	182300	161605700	9900	9900	9900	9900	0
122	20230605	182200	161605700	9900	9900	9900	9900	550
123	20230605	182100	161605700	9900	9900	9900	9900	0
124	20230605	182000	161605700	9900	9900	9900	9900	0
125	20230605	181900	161605700	9900	9900	9900	9900	0
126	20230605	181800	161605700	9900	9900	9900	9900	0
127	20230605	181700	161605700	9900	9900	9900	9900	0
128	20230605	181600	161605700	9900	9900	9900	9900	0
129	20230605	181500	161605700	9900	9900	9900	9900	0
130	20230605	181400	161605700	9900	9900	9900	9900	0
131	20230605	181300	161605700	9900	9900	9900	9900	0
132	20230605	181200	161605700	9900	9900	9900	9900	0
133	20230605	181100	161605700	9900	9900	9900	9900	0
134	20230605	181000	161605700	9900	9900	9900	9900	0
135	20230605	180900	161605700	9900	9900	9900	9900	0
136	20230605	180800	161605700	9900	9900	9900	9900	0
137	20230605	180700	161605700	9900	9900	9900	9900	0
138	20230605	180600	161605700	9900	9900	9900	9900	0
139	20230605	180500	161605700	9900	9900	9900	9900	0
140	20230605	180400	161605700	9900	9900	9900	9900	0
141	20230605	180300	161605700	9900	9900	9900	9900	0
142	20230605	180200	161605700	9900	9900	9900	9900	0
143	20230605	180100	161605700	9900	9900	9900	9900	0
144	20230605	180000	161605700	9900	9900	9900	9900	0
145	20230605	175900	161605700	9900	9900	9900	9900	0
146	20230605	175800	161605700	9900	9900	9900	9900	0
147	20230605	175700	161605700	9900	9900	9900	9900	0
148	20230605	175600	161605700	9900	9900	9900	9900	0
149	20230605	175500	161605700	9900	9900	9900	9900	0
150	20230605	175400	161605700	9900	9900	9900	9900	0
151	20230605	175300	161605700	9900	9900	9900	9900	0
152	20230605	175200	161605700	9900	9900	9900	9900	550
153	20230605	175100	161605700	9900	9900	9900	9900	0
154	20230605	175000	161605700	9900	9900	9900	9900	0
155	20230605	174900	161605700	9900	9900	9900	9900	0
156	20230605	174800	161605700	9900	9900	9900	9900	0
157	20230605	174700	161605700	9900	9900	9900	9900	0
158	20230605	174600	161605700	9900	9900	9900	9900	0
159	20230605	174500	161605700	9900	9900	9900	9900	0
160	20230605	174400	161605700	9900	9900	9900	9900	0
161	20230605	174300	161605700	9900	9900	9900	9900	0
162	20230605	174200	161605700	9900	9900	9900	9900	0
163	20230605	174100	161605700	9900	9900	9900	9900	0
164	20230605	174000	161605700	9900	9900	9900	9900	0
165	20230605	173900	161605700	9900	9900	9900	9900	0
166	20230605	173800	161605700	9900	9900	9900	9900	0
167	20230605	173700	161605700	9900	9900	9900	9900	0
168	20230605	173600	161605700	9900	9900	9900	9900	0
169	20230605	173500	161605700	9900	9900	9900	9900	0
170	20230605	173400	161605700	9900	9900	9900	9900	0
171	20230605	173300	161605700	9900	9900	9900	9900	0
172	20230605	173200	161605700	9900	9900	9900	9900	0
173	20230605	173100	161605700	9900	9900	9900	9900	0
174	20230605	173000	161605700	9900	9900	9900	9900	0
175	20230605	172900	161605700	9900	9900	9900	9900	0
176	20230605	172800	161605700	9900	9900	9900	9900	0
177	20230605	172700	161605700	9900	9900	9900	9900	0
178	20230605	172600	161605700	9900	9900	9900	9900	0
179	20230605	172500	161605700	9900	9900	9900	9900	0
180	20230605	172400	161605700	9900	9900	9900	9900	0
181	20230605	172300	161605700	9900	9900	9900	9900	0
182	20230605	172200	161605700	9900	9900	9900	9900	550
183	20230605	172100	161605700	9900	9900	9900	9900	0
184	20230605	172000	161605700	9900	9900	9900	9900	0
185	20230605	171900	161605700	9900	9900	9900	9900	0
186	20230605	171800	161605700	9900	9900	9900	9900	0
187	20230605	171700	161605700	9900	9900	9900	9900	0
188	20230605	171600	161605700	9900	9900	9900	9900	0
189	20230605	171500	161605700	9900	9900	9900	9900	0
190	20230605	171400	161605700	9900	9900	9900	9900	0
191	20230605	171300	161605700	9900	9900	9900	9900	0
192	20230605	171200	161605700	9900	9900	9900	9900	0
193	20230605	171100	161605700	9900	9900	9900	9900	0
194	20230605	171000	161605700	9900	9900	9900	9900	0
195	20230605	170900	161605700	9900	9900	9900	9900	0
196	20230605	170800	161605700	9900	9900	9900	9900	0
197	20230605	170700	161605700	9900	9900	9900	9900	0
198	20230605	170600	161605700	9900	9900	9900	9900	0
199	20230605	170500	161605700	9900	9900	9900	9900	0
200	20230605	170400	161605700	9900	9900	9900	9900	0
201	20230605	170300	161605700	9900	9900	9900	9900	0
202	20230605	170200	161605700	9900	9900	9900	9900	0
203	20230605	170100	161605700	9900	9900	9900	9900	0
204	20230605	170000	161605700	9900	9900	9900	9900	0
205	20230605	165900	161605700	9900	9900	9900	9900	0
206	20230605	165800	161605700	9900	9900	9900	9900	0
207	20230605	165700	161605700	9900	9900	9900	9900	0
208	20230605	165600	161605700	9900	9900	9900	9900	0
209	20230605	165500	161605700	9900	9900	9900	9900	0
210	20230605	165400	161605700	9900	9900	9900	9900	0
211	20230605	165300	161605700	9900	9900	9900	9900	0
212	20230605	165200	161605700	9900	9900	9900	9900	550
213	20230605	165100	161605700	9900	9900	9900	9900	0
214	20230605	165000	161605700	9900	9900	9900	9900	0
215	20230605	164900	161605700	9900	9900	9900	9900	0
216	20230605	164800	161605700	9900	9900	9900	9900	0
217	20230605	164700	161605700	9900	9900	9900	9900	0
218	20230605	164600	161605700	9900	9900	9900	9900	0
219	20230605	164500	161605700	9900	9900	9900	9900	0
220	20230605	164400	161605700	9900	9900	9900	9900	0
221	20230605	164300	161605700	9900	9900	9900	9900	0
222	20230605	164200	161605700	9900	9900	9900	9900	0
223	20230605	164100	161605700	9900	9900	9900	9900	0
224	20230605	164000	161605700	9900	9900	9900	9900	0
225	20230605	163900	161605700	9900	9900	9900	9900	0
226	20230605	163800	161605700	9900	9900	9900	9900	0
227	20230605	163700	161605700	9900	9900	9900	9900	0
228	20230605	163600	161605700	9900	9900	9900	9900	0
229	20230605	163500	161605700	9900	9900	9900	9900	0
230	20230605	163400	161605700	9900	9900	9900	9900	0
231	20230605	163300	161605700	9900	9900	9900	9900	0
232	20230605	163200	161605700	9900	9900	9900	9900	0
233	20230605	163100	161605700	9900	9900	9900	9900	0
234	20230605	163000	161605700	9900	9900	9900	9900	0
235	20230605	162900	161605700	9900	9900	9900	9900	0
236	20230605	162800	161605700	9900	9900	9900	9900	0
237	20230605	162700	161605700	9900	9900	9900	9900	0
238	20230605	162600	161605700	9900	9900	9900	9900	0
239	20230605	162500	161605700	9900	9900	9900	9900	0
240	20230605	162400	161605700	9900	9900	9900	9900	0
241	20230605	162300	161605700	9900	9900	9900	9900	0
242	20230605	162200	161605700	9900	9900	9900	9900	550
243	20230605	162100	161605700	9900	9900	9900	9900	0
244	20230605	162000	161605700	9900	9900	9900	9900	0
245	20230605	161900	161605700	9900	9900	9900	9900	0
246	20230605	161800	161605700	9900	9900	9900	9900	0
247	20230605	161700	161605700	9900	9900	9900	9900	0
248	20230605	161600	161605700	9900	9900	9900	9900	0
249	20230605	161500	161605700	9900	9900	9900	9900	0
250	20230605	161400	161605700	9900	9900	9900	9900	0
251	20230605	161300	161605700	9900	9900	9900	9900	0
252	20230605	161200	161605700	9900	9900	9900	9900	0
253	20230605	161100	161605700	9900	9900	9900	9900	0
254	20230605	161000	161605700	9900	9900	9900	9900	0
255	20230605	160900	161605700	9900	9900	9900	9900	0
256	20230605	160800	161605700	9900	9900	9900	9900	0
257	20230605	160700	161605700	9900	9900	9900	9900	0
258	20230605	160600	161605700	9900	9900	9900	9900	0
259	20230605	160500	161605700	9900	9900	9900	9900	0
260	20230605	160400	161605700	9900	9900	9900	9900	0
261	20230605	160300	161605700	9900	9900	9900	9900	0
262	20230605	160200	161605700	9900	9900	9900	9900	0
263	20230605	160100	161605700	9900	9900	9900	9900	0
264	20230605	160000	161605700	9900	9900	9900	9900	0
265	20230605	155900	161605700	9900	9900	9900	9900	0
266	20230605	155800	161605700	9900	9900	9900	9900	0
267	20230605	155700	161605700	9900	9900	9900	9900	0
268	20230605	155600	161605700	9900	9900	9900	9900	0
269	20230605	155500	161605700	9900	9900	9900	9900	0
270	20230605	155400	161605700	9900	9900	9900	9900	0
271	20230605	155300	161605700	9900	9900	9900	9900	0
272	20230605	155200	161605700	9900	9900	9900	9900	550
273	20230605	155100	161605700	9900	9900	9900	9900	0
274	20230605	155000	161605700	9900	9900	9900	9900	0
275	20230605	154900	161605700	9900	9900	9900	9900	0
276	20230605	154800	161605700	9900	9900	9900	9900	0
277	20230605	154700	161605700	9900	9900	9900	9900	0
278	20230605	154600	161605700	9900	9900	9900	9900	0
279	20230605	154500	161605700	9900	9900	9900	9900	0
280	20230605	154400	161605700	9900	9900	9900	9900	0
281	20230605	154300	161605700	9900	9900	9900	9900	0
282	20230605	154200	161605700	9900	9900	9900	9900	0
283	20230605	154100	161605700	9900	9900	9900	9900	0
284	20230605	154000	161605700	9900	9900	9900	9900	0
285	20230605	153900	161605700	9900	9900	9900	9900	0
286	20230605	153800	161605700	9900	9900	9900	9900	0
287	20230605	153700	161605700	9900	9900	9900	9900	0
288	20230605	153600	161605700	9900	9900	9900	9900	0
289	20230605	153500	161605700	9900	9900	9900	9900	0
290	20230605	153400	161605700	9900	9900	9900	9900	0
291	20230605	153300	161605700	9900	9900	9900	9900	0
292	20230605	153200	161605700	9900	9900	9900	9900	0
293	20230605	153100	161605700	9900	9900	9900	9900	0
294	20230605	153000	161605700	9900	9900	9900	9900	550
295	20230605	152900	156160700	9900	9900	9900	9900	0
296	20230605	152800	156160700	9900	9900	9900	9900	0
297	20230605	152700	156160700	9900	9900	9900	9900	0
298	20230605	152600	156160700	9900	9900	9900	9900	0
299	20230605	152500	156160700	9900	9900	9900	9900	0
300	20230605	152400	156160700	9900	9900	9900	9900	0
301	20230605	152300	156160700	9900	9900	9900	9900	0
302	20230605	152200	156160700	9900	9900	9900	9900	0
303	20230605	152100	156160700	9900	9900	9900	9900	0
304	20230605	152000	156160700	9900	9900	9900	9900	0
305	20230605	151900	156160700	9900	9900	9900	9900	0
306	20230605	151800	156160700	9900	9900	9900	9900	22
307	20230605	151700	155942900	9890	9890	9890	9890	0
308	20230605	151600	155942900	9890	9890	9890	9890	0
309	20230605	151500	155942900	9890	9880	9890	9880	58
310	20230605	151400	155369290	9890	9890	9890	9890	0
311	20230605	151300	155369290	9890	9890	9890	9890	47
312	20230605	151200	154904460	9890	9890	9890	9890	0
313	20230605	151100	154904460	9890	9890	9890	9890	1
314	20230605	151000	154894570	9890	9880	9890	9880	45
315	20230605	150900	154449530	9890	9890	9890	9890	1
316	20230605	150800	154439640	9880	9880	9880	9880	37
317	20230605	150700	154074080	9880	9880	9880	9880	0
318	20230605	150600	154074080	9880	9880	9880	9880	0
319	20230605	150500	154074080	9880	9880	9880	9880	1
320	20230605	150400	154064200	9890	9890	9890	9890	0
321	20230605	150300	154064200	9890	9890	9890	9890	77
322	20230605	150200	153302670	9890	9890	9890	9890	0
323	20230605	150100	153302670	9890	9890	9890	9890	0
324	20230605	150000	153302670	9890	9890	9890	9890	11
325	20230605	145900	153193880	9900	9900	9900	9900	8
326	20230605	145800	153114680	9900	9900	9900	9900	18
327	20230605	145700	152936480	9890	9890	9890	9890	0
328	20230605	145600	152936480	9890	9890	9890	9890	0
329	20230605	145500	152936480	9890	9890	9890	9890	0
330	20230605	145400	152936480	9890	9890	9890	9890	0
331	20230605	145300	152936480	9890	9890	9890	9890	0
332	20230605	145200	152936480	9890	9890	9890	9890	0
333	20230605	145100	152936480	9890	9890	9890	9890	141
334	20230605	145000	151541990	9900	9900	9900	9900	100
335	20230605	144900	150551990	9900	9900	9900	9900	0
336	20230605	144800	150551990	9900	9900	9900	9900	0
337	20230605	144700	150551990	9900	9900	9900	9900	0
338	20230605	144600	150551990	9900	9900	9900	9900	0
339	20230605	144500	150551990	9900	9900	9900	9900	0
340	20230605	144400	150551990	9900	9900	9900	9900	0
341	20230605	144300	150551990	9900	9900	9900	9900	250
342	20230605	144200	148076990	9900	9900	9900	9900	0
343	20230605	144100	148076990	9900	9900	9900	9900	0
344	20230605	144000	148076990	9900	9900	9900	9900	0
345	20230605	143900	148076990	9900	9900	9900	9900	0
346	20230605	143800	148076990	9900	9900	9900	9900	0
347	20230605	143700	148076990	9900	9900	9900	9900	0
348	20230605	143600	148076990	9900	9900	9900	9900	0
349	20230605	143500	148076990	9900	9900	9900	9900	109
350	20230605	143400	146997890	9900	9900	9900	9900	0
351	20230605	143300	146997890	9900	9900	9900	9900	0
352	20230605	143200	146997890	9900	9900	9900	9900	0
353	20230605	143100	146997890	9900	9900	9900	9900	0
354	20230605	143000	146997890	9900	9900	9900	9900	0
355	20230605	142900	146997890	9900	9900	9900	9900	0
356	20230605	142800	146997890	9900	9900	9900	9900	0
357	20230605	142700	146997890	9900	9900	9900	9900	0
358	20230605	142600	146997890	9900	9900	9900	9900	3
359	20230605	142500	146968190	9900	9900	9900	9900	1
360	20230605	142400	146958290	9900	9900	9900	9900	50
361	20230605	142300	146463290	9910	9910	9910	9910	0
362	20230605	142200	146463290	9910	9910	9910	9910	0
363	20230605	142100	146463290	9910	9910	9910	9910	0
364	20230605	142000	146463290	9910	9910	9910	9910	0
365	20230605	141900	146463290	9910	9910	9910	9910	1
366	20230605	141800	146453380	9900	9900	9900	9900	0
367	20230605	141700	146453380	9900	9900	9900	9900	0
368	20230605	141600	146453380	9900	9900	9900	9900	0
369	20230605	141500	146453380	9900	9900	9900	9900	0
370	20230605	141400	146453380	9900	9900	9900	9900	0
371	20230605	141300	146453380	9900	9900	9900	9900	1
372	20230605	141200	146443480	9900	9900	9900	9900	0
373	20230605	141100	146443480	9900	9900	9900	9900	0
374	20230605	141000	146443480	9900	9900	9900	9900	0
375	20230605	140900	146443480	9900	9900	9900	9900	10
376	20230605	140800	146344480	9900	9900	9900	9900	0
377	20230605	140700	146344480	9900	9900	9900	9900	0
378	20230605	140600	146344480	9900	9900	9900	9900	0
379	20230605	140500	146344480	9900	9900	9900	9900	100
380	20230605	140400	145354480	9900	9900	9900	9900	25
381	20230605	140300	145106980	9910	9910	9910	9910	0
382	20230605	140200	145106980	9910	9910	9910	9910	0
383	20230605	140100	145106980	9910	9910	9910	9910	0
384	20230605	140000	145106980	9910	9910	9910	9910	0
385	20230605	135900	145106980	9910	9910	9910	9910	5
386	20230605	135800	145057430	9910	9910	9910	9910	5
387	20230605	135700	145007880	9910	9910	9910	9910	25
388	20230605	135600	144760130	9910	9910	9910	9910	0
389	20230605	135500	144760130	9910	9910	9910	9910	0
390	20230605	135400	144760130	9910	9910	9910	9910	0
391	20230605	135300	144760130	9910	9910	9910	9910	0
392	20230605	135200	144760130	9910	9910	9910	9910	0
393	20230605	135100	144760130	9910	9910	9910	9910	0
394	20230605	135000	144760130	9910	9910	9910	9910	0
395	20230605	134900	144760130	9910	9910	9910	9910	1
396	20230605	134800	144750220	9910	9910	9910	9910	0
397	20230605	134700	144750220	9910	9910	9910	9910	0
398	20230605	134600	144750220	9910	9910	9910	9910	1
399	20230605	134500	144740310	9910	9910	9910	9910	1
400	20230605	134400	144730400	9900	9900	9900	9900	0
401	20230605	134300	144730400	9900	9900	9900	9900	0
402	20230605	134200	144730400	9900	9900	9900	9900	0
403	20230605	134100	144730400	9900	9900	9900	9900	0
404	20230605	134000	144730400	9900	9900	9900	9900	210
405	20230605	133900	142651400	9900	9900	9900	9900	100
406	20230605	133800	141661400	9900	9900	9900	9900	0
407	20230605	133700	141661400	9900	9900	9900	9900	0
408	20230605	133600	141661400	9900	9900	9900	9900	0
409	20230605	133500	141661400	9900	9900	9900	9900	55
410	20230605	133400	141116900	9900	9900	9900	9900	0
411	20230605	133300	141116900	9900	9900	9900	9900	0
412	20230605	133200	141116900	9900	9880	9900	9880	3000
413	20230605	133100	111422300	9880	9880	9880	9880	0
414	20230605	133000	111422300	9880	9880	9880	9880	0
415	20230605	132900	111422300	9880	9880	9880	9880	0
416	20230605	132800	111422300	9880	9880	9880	9880	7
417	20230605	132700	111353140	9860	9860	9860	9860	0
418	20230605	132600	111353140	9860	9860	9860	9860	0
419	20230605	132500	111353140	9860	9860	9860	9860	0
420	20230605	132400	111353140	9860	9860	9860	9860	0
421	20230605	132300	111353140	9860	9860	9860	9860	0
422	20230605	132200	111353140	9860	9860	9860	9860	0
423	20230605	132100	111353140	9860	9860	9860	9860	40
424	20230605	132000	110958740	9860	9860	9860	9860	0
425	20230605	131900	110958740	9860	9860	9860	9860	0
426	20230605	131800	110958740	9860	9860	9860	9860	0
427	20230605	131700	110958740	9860	9860	9860	9860	0
428	20230605	131600	110958740	9860	9880	9880	9860	3042
429	20230605	131500	80961960	9890	9890	9890	9890	0
430	20230605	131400	80961960	9890	9890	9890	9890	0
431	20230605	131300	80961960	9890	9890	9890	9890	1
432	20230605	131200	80952070	9880	9880	9880	9880	0
433	20230605	131100	80952070	9880	9880	9880	9880	0
434	20230605	131000	80952070	9880	9880	9880	9880	0
435	20230605	130900	80952070	9880	9880	9880	9880	0
436	20230605	130800	80952070	9880	9880	9880	9880	0
437	20230605	130700	80952070	9880	9880	9880	9880	0
438	20230605	130600	80952070	9880	9880	9880	9880	0
439	20230605	130500	80952070	9880	9880	9880	9880	0
440	20230605	130400	80952070	9880	9880	9880	9880	1
441	20230605	130300	80942190	9870	9870	9870	9870	0
442	20230605	130200	80942190	9870	9870	9870	9870	0
443	20230605	130100	80942190	9870	9870	9870	9870	26
444	20230605	130000	80685570	9870	9870	9870	9870	0
445	20230605	125900	80685570	9870	9890	9900	9870	1732
446	20230605	125800	63576480	9880	9880	9880	9880	0
447	20230605	125700	63576480	9880	9880	9880	9880	0
448	20230605	125600	63576480	9880	9880	9880	9880	0
449	20230605	125500	63576480	9880	9880	9880	9880	0
450	20230605	125400	63576480	9880	9880	9880	9880	0
451	20230605	125300	63576480	9880	9880	9880	9880	0
452	20230605	125200	63576480	9880	9880	9880	9880	20
453	20230605	125100	63378880	9880	9880	9880	9880	40
454	20230605	125000	62983680	9890	9890	9890	9890	30
455	20230605	124900	62686980	9890	9890	9890	9890	0
456	20230605	124800	62686980	9890	9890	9890	9890	0
457	20230605	124700	62686980	9890	9890	9890	9890	0
458	20230605	124600	62686980	9890	9890	9890	9890	0
459	20230605	124500	62686980	9890	9890	9890	9890	10
460	20230605	124400	62588080	9880	9880	9880	9880	0
461	20230605	124300	62588080	9880	9880	9880	9880	0
462	20230605	124200	62588080	9880	9880	9880	9880	0
463	20230605	124100	62588080	9880	9880	9880	9880	0
464	20230605	124000	62588080	9880	9880	9880	9880	0
465	20230605	123900	62588080	9880	9890	9890	9880	100
466	20230605	123800	61600030	9900	9900	9900	9900	0
467	20230605	123700	61600030	9900	9900	9900	9900	0
468	20230605	123600	61600030	9900	9900	9900	9900	0
469	20230605	123500	61600030	9900	9900	9900	9900	0
470	20230605	123400	61600030	9900	9900	9900	9900	0
471	20230605	123300	61600030	9900	9900	9900	9900	100
472	20230605	123200	60610030	9890	9890	9890	9890	0
473	20230605	123100	60610030	9890	9890	9890	9890	0
474	20230605	123000	60610030	9890	9890	9890	9890	0
475	20230605	122900	60610030	9890	9890	9890	9890	0
476	20230605	122800	60610030	9890	9890	9890	9890	0
477	20230605	122700	60610030	9890	9890	9890	9890	0
478	20230605	122600	60610030	9890	9890	9890	9890	0
479	20230605	122500	60610030	9890	9890	9890	9890	0
480	20230605	122400	60610030	9890	9890	9890	9890	0
481	20230605	122300	60610030	9890	9890	9890	9890	0
482	20230605	122200	60610030	9890	9890	9890	9890	0
483	20230605	122100	60610030	9890	9890	9890	9890	0
484	20230605	122000	60610030	9890	9890	9890	9890	0
485	20230605	121900	60610030	9890	9890	9890	9890	0
486	20230605	121800	60610030	9890	9890	9890	9890	0
487	20230605	121700	60610030	9890	9890	9890	9890	0
488	20230605	121600	60610030	9890	9890	9890	9890	209
489	20230605	121500	58543020	9880	9880	9880	9880	0
490	20230605	121400	58543020	9880	9880	9880	9880	0
491	20230605	121300	58543020	9880	9880	9880	9880	22
492	20230605	121200	58325660	9870	9870	9870	9870	0
493	20230605	121100	58325660	9870	9870	9870	9870	0
494	20230605	121000	58325660	9870	9870	9870	9870	0
495	20230605	120900	58325660	9870	9870	9870	9870	0
496	20230605	120800	58325660	9870	9870	9870	9870	0
497	20230605	120700	58325660	9870	9870	9870	9870	0
498	20230605	120600	58325660	9870	9870	9870	9870	0
499	20230605	120500	58325660	9870	9870	9870	9870	42
500	20230605	120400	57911120	9880	9880	9880	9880	1
501	20230605	120300	57901240	9880	9880	9880	9880	0
502	20230605	120200	57901240	9880	9880	9880	9880	0
503	20230605	120100	57901240	9880	9880	9880	9880	0
504	20230605	120000	57901240	9880	9880	9880	9880	1
505	20230605	115900	57891360	9880	9880	9880	9880	100
506	20230605	115800	56903360	9880	9880	9880	9880	0
507	20230605	115700	56903360	9880	9880	9880	9880	0
508	20230605	115600	56903360	9880	9880	9880	9880	1
509	20230605	115500	56893480	9860	9870	9870	9860	200
510	20230605	115400	54921450	9870	9870	9870	9870	0
511	20230605	115300	54921450	9870	9870	9870	9870	22
512	20230605	115200	54704310	9870	9870	9870	9870	0
513	20230605	115100	54704310	9870	9870	9870	9870	0
514	20230605	115000	54704310	9870	9870	9870	9870	0
515	20230605	114900	54704310	9870	9880	9880	9870	200
516	20230605	114800	52730120	9890	9890	9890	9890	0
517	20230605	114700	52730120	9890	9890	9890	9890	50
518	20230605	114600	52235620	9890	9890	9890	9890	0
519	20230605	114500	52235620	9890	9890	9890	9890	0
520	20230605	114400	52235620	9890	9890	9890	9890	100
521	20230605	114300	51246620	9890	9890	9890	9890	0
522	20230605	114200	51246620	9890	9890	9890	9890	0
523	20230605	114100	51246620	9890	9890	9890	9890	0
524	20230605	114000	51246620	9890	9890	9890	9890	0
525	20230605	113900	51246620	9890	9890	9890	9890	3
526	20230605	113800	51216950	9880	9880	9880	9880	0
527	20230605	113700	51216950	9880	9880	9880	9880	0
528	20230605	113600	51216950	9880	9880	9880	9880	44
529	20230605	113500	50782230	9880	9880	9880	9880	0
530	20230605	113400	50782230	9880	9880	9880	9880	0
531	20230605	113300	50782230	9880	9880	9880	9880	0
532	20230605	113200	50782230	9880	9880	9880	9880	0
533	20230605	113100	50782230	9880	9880	9880	9880	0
534	20230605	113000	50782230	9880	9880	9880	9880	150
535	20230605	112900	49300230	9890	9890	9890	9890	1
536	20230605	112800	49290340	9890	9890	9890	9890	5
537	20230605	112700	49240890	9890	9890	9890	9890	0
538	20230605	112600	49240890	9890	9890	9890	9890	0
539	20230605	112500	49240890	9890	9890	9890	9890	45
540	20230605	112400	48795840	9890	9890	9890	9890	0
541	20230605	112300	48795840	9890	9890	9890	9890	0
542	20230605	112200	48795840	9890	9890	9890	9890	15
543	20230605	112100	48647490	9900	9900	9900	9900	0
544	20230605	112000	48647490	9900	9900	9900	9900	0
545	20230605	111900	48647490	9900	9900	9900	9900	0
546	20230605	111800	48647490	9900	9900	9900	9900	0
547	20230605	111700	48647490	9900	9900	9900	9900	0
548	20230605	111600	48647490	9900	9900	9900	9900	0
549	20230605	111500	48647490	9900	9900	9900	9900	0
550	20230605	111400	48647490	9900	9880	9900	9880	1617
551	20230605	111300	32671330	9870	9870	9870	9870	0
552	20230605	111200	32671330	9870	9870	9870	9870	0
553	20230605	111100	32671330	9870	9870	9870	9870	0
554	20230605	111000	32671330	9870	9870	9870	9870	0
555	20230605	110900	32671330	9870	9870	9870	9870	0
556	20230605	110800	32671330	9870	9870	9870	9870	200
557	20230605	110700	30697330	9880	9880	9880	9880	55
558	20230605	110600	30153930	9870	9870	9870	9870	4
559	20230605	110500	30114450	9870	9870	9870	9870	0
560	20230605	110400	30114450	9870	9870	9870	9870	144
561	20230605	110300	28693170	9880	9880	9880	9880	38
562	20230605	110200	28317730	9880	9880	9880	9880	0
563	20230605	110100	28317730	9880	9880	9880	9880	0
564	20230605	110000	28317730	9880	9880	9880	9880	0
565	20230605	105900	28317730	9880	9880	9880	9880	0
566	20230605	105800	28317730	9880	9880	9880	9880	200
567	20230605	105700	26341730	9880	9890	9890	9880	13
568	20230605	105600	26213220	9880	9880	9880	9880	0
569	20230605	105500	26213220	9880	9880	9880	9880	0
570	20230605	105400	26213220	9880	9880	9880	9880	0
571	20230605	105300	26213220	9880	9880	9880	9880	0
572	20230605	105200	26213220	9880	9890	9890	9880	121
573	20230605	105100	25017470	9900	9900	9900	9900	3
574	20230605	105000	24987770	9900	9900	9900	9900	0
575	20230605	104900	24987770	9900	9900	9900	9900	2
576	20230605	104800	24967970	9900	9900	9900	9900	0
577	20230605	104700	24967970	9900	9900	9900	9900	0
578	20230605	104600	24967970	9900	9900	9900	9900	0
579	20230605	104500	24967970	9900	9900	9900	9900	0
580	20230605	104400	24967970	9900	9900	9900	9900	0
581	20230605	104300	24967970	9900	9900	9900	9900	0
582	20230605	104200	24967970	9900	9900	9900	9900	0
583	20230605	104100	24967970	9900	9900	9900	9900	30
584	20230605	104000	24670970	9900	9900	9900	9900	30
585	20230605	103900	24373970	9900	9900	9900	9900	0
586	20230605	103800	24373970	9900	9900	9900	9900	0
587	20230605	103700	24373970	9900	9900	9900	9900	0
588	20230605	103600	24373970	9900	9900	9900	9900	0
589	20230605	103500	24373970	9900	9900	9900	9900	0
590	20230605	103400	24373970	9900	9900	9900	9900	0
591	20230605	103300	24373970	9900	9900	9900	9900	0
592	20230605	103200	24373970	9900	9900	9900	9900	0
593	20230605	103100	24373970	9900	9900	9900	9900	0
594	20230605	103000	24373970	9900	9900	9900	9900	250
595	20230605	102900	21898970	9870	9870	9870	9870	0
596	20230605	102800	21898970	9870	9870	9870	9870	0
597	20230605	102700	21898970	9870	9870	9870	9870	0
598	20230605	102600	21898970	9870	9870	9870	9870	0
599	20230605	102500	21898970	9870	9870	9870	9870	0
600	20230605	102400	21898970	9870	9870	9870	9870	0
601	20230605	102300	21898970	9870	9870	9870	9870	0
602	20230605	102200	21898970	9870	9890	9890	9870	45
603	20230605	102100	21454250	9900	9900	9900	9900	2
604	20230605	102000	21434450	9890	9890	9890	9890	18
605	20230605	101900	21256430	9890	9890	9890	9890	0
606	20230605	101800	21256430	9890	9890	9890	9890	0
607	20230605	101700	21256430	9890	9890	9890	9890	32
608	20230605	101600	20939950	9900	9900	9900	9900	0
609	20230605	101500	20939950	9900	9900	9900	9900	1
610	20230605	101400	20930050	9900	9900	9900	9900	0
611	20230605	101300	20930050	9900	9900	9900	9900	0
612	20230605	101200	20930050	9900	9900	9900	9900	0
613	20230605	101100	20930050	9900	9900	9900	9900	200
614	20230605	101000	18950050	9900	9900	9900	9900	0
615	20230605	100900	18950050	9900	9900	9900	9900	0
616	20230605	100800	18950050	9900	9900	9900	9900	0
617	20230605	100700	18950050	9900	9900	9900	9880	23
618	20230605	100600	18722750	9880	9880	9880	9880	50
619	20230605	100500	18228750	9890	9890	9890	9890	0
620	20230605	100400	18228750	9890	9890	9890	9890	203
621	20230605	100300	16221080	9890	9890	9890	9890	10
622	20230605	100200	16122180	9880	9880	9880	9880	114
623	20230605	100100	14995860	9890	9890	9890	9890	99
624	20230605	100000	14016750	9890	9890	9890	9890	0
625	20230605	095900	14016750	9890	9890	9890	9890	0
626	20230605	095800	14016750	9890	9890	9890	9890	0
627	20230605	095700	14016750	9890	9890	9890	9890	0
628	20230605	095600	14016750	9890	9890	9890	9890	20
629	20230605	095500	13818950	9890	9890	9890	9890	0
630	20230605	095400	13818950	9890	9890	9890	9890	0
631	20230605	095300	13818950	9890	9890	9890	9890	0
632	20230605	095200	13818950	9890	9890	9890	9890	0
633	20230605	095100	13818950	9890	9890	9890	9890	1
634	20230605	095000	13809060	9880	9880	9880	9880	0
635	20230605	094900	13809060	9880	9880	9880	9880	0
636	20230605	094800	13809060	9880	9880	9880	9880	0
637	20230605	094700	13809060	9880	9880	9880	9880	181
638	20230605	094600	12020780	9880	9880	9880	9880	325
639	20230605	094500	8809780	9880	9880	9880	9880	0
640	20230605	094400	8809780	9880	9890	9890	9880	47
641	20230605	094300	8345400	9890	9890	9890	9890	0
642	20230605	094200	8345400	9890	9890	9890	9890	0
643	20230605	094100	8345400	9890	9890	9890	9890	0
644	20230605	094000	8345400	9890	9890	9890	9890	0
645	20230605	093900	8345400	9890	9890	9890	9890	30
646	20230605	093800	8048700	9900	9890	9900	9890	21
647	20230605	093700	7841000	9880	9900	9900	9880	76
648	20230605	093600	7090060	9900	9900	9900	9900	0
649	20230605	093500	7090060	9900	9900	9900	9900	1
650	20230605	093400	7080160	9880	9880	9880	9880	0
651	20230605	093300	7080160	9880	9880	9880	9880	0
652	20230605	093200	7080160	9880	9880	9880	9880	0
653	20230605	093100	7080160	9880	9880	9880	9880	84
654	20230605	093000	6250240	9880	9880	9880	9880	6
655	20230605	092900	6190960	9870	9870	9870	9870	0
656	20230605	092800	6190960	9870	9870	9870	9870	0
657	20230605	092700	6190960	9870	9870	9870	9870	70
658	20230605	092600	5500060	9880	9880	9880	9880	17
659	20230605	092500	5332100	9900	9900	9900	9900	0
660	20230605	092400	5332100	9900	9900	9900	9900	1
661	20230605	092300	5322200	9900	9900	9900	9900	0
662	20230605	092200	5322200	9900	9890	9900	9890	10
663	20230605	092100	5223230	9870	9870	9870	9870	69
664	20230605	092000	4542200	9880	9880	9880	9880	10
665	20230605	091900	4443400	9880	9880	9880	9880	20
666	20230605	091800	4245800	9880	9880	9880	9880	11
667	20230605	091700	4137120	9880	9880	9880	9880	42
668	20230605	091600	3722160	9880	9880	9880	9880	0
669	20230605	091500	3722160	9880	9880	9880	9880	1
670	20230605	091400	3712280	9860	9860	9860	9860	0
671	20230605	091300	3712280	9860	9860	9860	9860	0
672	20230605	091200	3712280	9860	9860	9860	9860	10
673	20230605	091100	3613680	9860	9860	9860	9860	1
674	20230605	091000	3603820	9860	9860	9860	9860	0
675	20230605	090900	3603820	9860	9860	9860	9860	1
676	20230605	090800	3593960	9860	9860	9860	9860	0
677	20230605	090700	3593960	9860	9860	9860	9860	50
678	20230605	090600	3100960	9860	9860	9860	9860	3
679	20230605	090500	3071380	9870	9870	9870	9860	102
680	20230605	090400	2064920	9880	9880	9880	9880	0
681	20230605	090300	2064920	9880	9880	9880	9880	39
682	20230605	090200	1679600	9880	9880	9880	9880	0
683	20230605	090100	1679600	9880	9880	9880	9880	0
684	20230605	090000	1679600	9880	9880	9880	9880	170