KissMeData/005680/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	184300	130989340	9560	9560	9560	9560	97
3	20230629	184200	130989340	9560	9560	9560	9560	0
4	20230629	184100	130989340	9560	9560	9560	9560	0
5	20230629	184000	130989340	9560	9560	9560	9560	0
6	20230629	183900	130989340	9560	9560	9560	9560	0
7	20230629	183800	130989340	9560	9560	9560	9560	0
8	20230629	183700	130989340	9560	9560	9560	9560	0
9	20230629	183600	130989340	9560	9560	9560	9560	0
10	20230629	183500	130989340	9560	9560	9560	9560	0
11	20230629	183400	130989340	9560	9560	9560	9560	0
12	20230629	183300	130989340	9560	9560	9560	9560	0
13	20230629	183200	130989340	9560	9560	9560	9560	0
14	20230629	183100	130989340	9560	9560	9560	9560	0
15	20230629	183000	130989340	9560	9560	9560	9560	0
16	20230629	182900	130989340	9560	9560	9560	9560	0
17	20230629	182800	130989340	9560	9560	9560	9560	0
18	20230629	182700	130989340	9560	9560	9560	9560	0
19	20230629	182600	130989340	9560	9560	9560	9560	0
20	20230629	182500	130989340	9560	9560	9560	9560	0
21	20230629	182400	130989340	9560	9560	9560	9560	0
22	20230629	182300	130989340	9560	9560	9560	9560	0
23	20230629	182200	130989340	9560	9560	9560	9560	0
24	20230629	182100	130989340	9560	9560	9560	9560	0
25	20230629	182000	130989340	9560	9560	9560	9560	0
26	20230629	181900	130989340	9560	9560	9560	9560	0
27	20230629	181800	130989340	9560	9560	9560	9560	0
28	20230629	181700	130989340	9560	9560	9560	9560	0
29	20230629	181600	130989340	9560	9560	9560	9560	0
30	20230629	181500	130989340	9560	9560	9560	9560	0
31	20230629	181400	130989340	9560	9560	9560	9560	0
32	20230629	181300	130989340	9560	9560	9560	9560	97
33	20230629	181200	130989340	9560	9560	9560	9560	0
34	20230629	181100	130989340	9560	9560	9560	9560	0
35	20230629	181000	130989340	9560	9560	9560	9560	0
36	20230629	180900	130989340	9560	9560	9560	9560	0
37	20230629	180800	130989340	9560	9560	9560	9560	0
38	20230629	180700	130989340	9560	9560	9560	9560	0
39	20230629	180600	130989340	9560	9560	9560	9560	0
40	20230629	180500	130989340	9560	9560	9560	9560	0
41	20230629	180400	130989340	9560	9560	9560	9560	0
42	20230629	180300	130989340	9560	9560	9560	9560	0
43	20230629	180200	130989340	9560	9560	9560	9560	0
44	20230629	180100	130989340	9560	9560	9560	9560	0
45	20230629	180000	130989340	9560	9560	9560	9560	0
46	20230629	175900	130989340	9560	9560	9560	9560	0
47	20230629	175800	130989340	9560	9560	9560	9560	0
48	20230629	175700	130989340	9560	9560	9560	9560	0
49	20230629	175600	130989340	9560	9560	9560	9560	0
50	20230629	175500	130989340	9560	9560	9560	9560	0
51	20230629	175400	130989340	9560	9560	9560	9560	0
52	20230629	175300	130989340	9560	9560	9560	9560	0
53	20230629	175200	130989340	9560	9560	9560	9560	0
54	20230629	175100	130989340	9560	9560	9560	9560	0
55	20230629	175000	130989340	9560	9560	9560	9560	0
56	20230629	174900	130989340	9560	9560	9560	9560	0
57	20230629	174800	130989340	9560	9560	9560	9560	0
58	20230629	174700	130989340	9560	9560	9560	9560	0
59	20230629	174600	130989340	9560	9560	9560	9560	0
60	20230629	174500	130989340	9560	9560	9560	9560	0
61	20230629	174400	130989340	9560	9560	9560	9560	0
62	20230629	174300	130989340	9560	9560	9560	9560	97
63	20230629	174200	130989340	9560	9560	9560	9560	0
64	20230629	174100	130989340	9560	9560	9560	9560	0
65	20230629	174000	130989340	9560	9560	9560	9560	0
66	20230629	173900	130989340	9560	9560	9560	9560	0
67	20230629	173800	130989340	9560	9560	9560	9560	0
68	20230629	173700	130989340	9560	9560	9560	9560	0
69	20230629	173600	130989340	9560	9560	9560	9560	0
70	20230629	173500	130989340	9560	9560	9560	9560	0
71	20230629	173400	130989340	9560	9560	9560	9560	0
72	20230629	173300	130989340	9560	9560	9560	9560	0
73	20230629	173200	130989340	9560	9560	9560	9560	0
74	20230629	173100	130989340	9560	9560	9560	9560	0
75	20230629	173000	130989340	9560	9560	9560	9560	0
76	20230629	172900	130989340	9560	9560	9560	9560	0
77	20230629	172800	130989340	9560	9560	9560	9560	0
78	20230629	172700	130989340	9560	9560	9560	9560	0
79	20230629	172600	130989340	9560	9560	9560	9560	0
80	20230629	172500	130989340	9560	9560	9560	9560	0
81	20230629	172400	130989340	9560	9560	9560	9560	0
82	20230629	172300	130989340	9560	9560	9560	9560	0
83	20230629	172200	130989340	9560	9560	9560	9560	0
84	20230629	172100	130989340	9560	9560	9560	9560	0
85	20230629	172000	130989340	9560	9560	9560	9560	0
86	20230629	171900	130989340	9560	9560	9560	9560	0
87	20230629	171800	130989340	9560	9560	9560	9560	0
88	20230629	171700	130989340	9560	9560	9560	9560	0
89	20230629	171600	130989340	9560	9560	9560	9560	0
90	20230629	171500	130989340	9560	9560	9560	9560	0
91	20230629	171400	130989340	9560	9560	9560	9560	0
92	20230629	171300	130989340	9560	9560	9560	9560	97
93	20230629	171200	130989340	9560	9560	9560	9560	0
94	20230629	171100	130989340	9560	9560	9560	9560	0
95	20230629	171000	130989340	9560	9560	9560	9560	0
96	20230629	170900	130989340	9560	9560	9560	9560	0
97	20230629	170800	130989340	9560	9560	9560	9560	0
98	20230629	170700	130989340	9560	9560	9560	9560	0
99	20230629	170600	130989340	9560	9560	9560	9560	0
100	20230629	170500	130989340	9560	9560	9560	9560	0
101	20230629	170400	130989340	9560	9560	9560	9560	0
102	20230629	170300	130989340	9560	9560	9560	9560	0
103	20230629	170200	130989340	9560	9560	9560	9560	0
104	20230629	170100	130989340	9560	9560	9560	9560	0
105	20230629	170000	130989340	9560	9560	9560	9560	0
106	20230629	165900	130989340	9560	9560	9560	9560	0
107	20230629	165800	130989340	9560	9560	9560	9560	0
108	20230629	165700	130989340	9560	9560	9560	9560	0
109	20230629	165600	130989340	9560	9560	9560	9560	0
110	20230629	165500	130989340	9560	9560	9560	9560	0
111	20230629	165400	130989340	9560	9560	9560	9560	0
112	20230629	165300	130989340	9560	9560	9560	9560	0
113	20230629	165200	130989340	9560	9560	9560	9560	0
114	20230629	165100	130989340	9560	9560	9560	9560	0
115	20230629	165000	130989340	9560	9560	9560	9560	0
116	20230629	164900	130989340	9560	9560	9560	9560	0
117	20230629	164800	130989340	9560	9560	9560	9560	0
118	20230629	164700	130989340	9560	9560	9560	9560	0
119	20230629	164600	130989340	9560	9560	9560	9560	0
120	20230629	164500	130989340	9560	9560	9560	9560	0
121	20230629	164400	130989340	9560	9560	9560	9560	0
122	20230629	164300	130989340	9560	9560	9560	9560	97
123	20230629	164200	130989340	9560	9560	9560	9560	0
124	20230629	164100	130989340	9560	9560	9560	9560	0
125	20230629	164000	130989340	9560	9560	9560	9560	0
126	20230629	163900	130989340	9560	9560	9560	9560	0
127	20230629	163800	130989340	9560	9560	9560	9560	0
128	20230629	163700	130989340	9560	9560	9560	9560	0
129	20230629	163600	130989340	9560	9560	9560	9560	0
130	20230629	163500	130989340	9560	9560	9560	9560	0
131	20230629	163400	130989340	9560	9560	9560	9560	0
132	20230629	163300	130989340	9560	9560	9560	9560	0
133	20230629	163200	130989340	9560	9560	9560	9560	0
134	20230629	163100	130989340	9560	9560	9560	9560	0
135	20230629	163000	130989340	9560	9560	9560	9560	0
136	20230629	162900	130989340	9560	9560	9560	9560	0
137	20230629	162800	130989340	9560	9560	9560	9560	0
138	20230629	162700	130989340	9560	9560	9560	9560	0
139	20230629	162600	130989340	9560	9560	9560	9560	0
140	20230629	162500	130989340	9560	9560	9560	9560	0
141	20230629	162400	130989340	9560	9560	9560	9560	0
142	20230629	162300	130989340	9560	9560	9560	9560	0
143	20230629	162200	130989340	9560	9560	9560	9560	0
144	20230629	162100	130989340	9560	9560	9560	9560	0
145	20230629	162000	130989340	9560	9560	9560	9560	0
146	20230629	161900	130989340	9560	9560	9560	9560	0
147	20230629	161800	130989340	9560	9560	9560	9560	0
148	20230629	161700	130989340	9560	9560	9560	9560	0
149	20230629	161600	130989340	9560	9560	9560	9560	0
150	20230629	161500	130989340	9560	9560	9560	9560	0
151	20230629	161400	130989340	9560	9560	9560	9560	0
152	20230629	161300	130989340	9560	9560	9560	9560	97
153	20230629	161200	130989340	9560	9560	9560	9560	0
154	20230629	161100	130989340	9560	9560	9560	9560	0
155	20230629	161000	130989340	9560	9560	9560	9560	0
156	20230629	160900	130989340	9560	9560	9560	9560	0
157	20230629	160800	130989340	9560	9560	9560	9560	0
158	20230629	160700	130989340	9560	9560	9560	9560	0
159	20230629	160600	130989340	9560	9560	9560	9560	0
160	20230629	160500	130989340	9560	9560	9560	9560	0
161	20230629	160400	130989340	9560	9560	9560	9560	0
162	20230629	160300	130989340	9560	9560	9560	9560	0
163	20230629	160200	130989340	9560	9560	9560	9560	0
164	20230629	160100	130989340	9560	9560	9560	9560	0
165	20230629	160000	130989340	9560	9560	9560	9560	0
166	20230629	155900	130989340	9560	9560	9560	9560	0
167	20230629	155800	130989340	9560	9560	9560	9560	0
168	20230629	155700	130989340	9560	9560	9560	9560	0
169	20230629	155600	130989340	9560	9560	9560	9560	0
170	20230629	155500	130989340	9560	9560	9560	9560	0
171	20230629	155400	130989340	9560	9560	9560	9560	0
172	20230629	155300	130989340	9560	9560	9560	9560	0
173	20230629	155200	130989340	9560	9560	9560	9560	0
174	20230629	155100	130989340	9560	9560	9560	9560	0
175	20230629	155000	130989340	9560	9560	9560	9560	0
176	20230629	154900	130989340	9560	9560	9560	9560	0
177	20230629	154800	130989340	9560	9560	9560	9560	0
178	20230629	154700	130989340	9560	9560	9560	9560	0
179	20230629	154600	130989340	9560	9560	9560	9560	0
180	20230629	154500	130989340	9560	9560	9560	9560	0
181	20230629	154400	130989340	9560	9560	9560	9560	0
182	20230629	154300	130989340	9560	9560	9560	9560	97
183	20230629	154200	130989340	9560	9560	9560	9560	0
184	20230629	154100	130989340	9560	9560	9560	9560	0
185	20230629	154000	130989340	9560	9560	9560	9560	0
186	20230629	153900	130989340	9560	9560	9560	9560	0
187	20230629	153800	130989340	9560	9560	9560	9560	0
188	20230629	153700	130989340	9560	9560	9560	9560	0
189	20230629	153600	130989340	9560	9560	9560	9560	0
190	20230629	153500	130989340	9560	9560	9560	9560	0
191	20230629	153400	130989340	9560	9560	9560	9560	0
192	20230629	153300	130989340	9560	9560	9560	9560	0
193	20230629	153200	130989340	9560	9560	9560	9560	0
194	20230629	153100	130989340	9560	9560	9560	9560	0
195	20230629	153000	130989340	9560	9560	9560	9560	97
196	20230629	152900	130062020	9560	9560	9560	9560	0
197	20230629	152800	130062020	9560	9560	9560	9560	0
198	20230629	152700	130062020	9560	9560	9560	9560	0
199	20230629	152600	130062020	9560	9560	9560	9560	0
200	20230629	152500	130062020	9560	9560	9560	9560	0
201	20230629	152400	130062020	9560	9560	9560	9560	0
202	20230629	152300	130062020	9560	9560	9560	9560	0
203	20230629	152200	130062020	9560	9560	9560	9560	0
204	20230629	152100	130062020	9560	9560	9560	9560	0
205	20230629	152000	130062020	9560	9560	9560	9560	0
206	20230629	151900	130062020	9560	9560	9560	9560	39
207	20230629	151800	129689180	9560	9560	9560	9560	2
208	20230629	151700	129670060	9560	9560	9560	9560	0
209	20230629	151600	129670060	9560	9560	9560	9560	7
210	20230629	151500	129603140	9570	9570	9570	9560	3
211	20230629	151400	129574440	9560	9560	9560	9560	6
212	20230629	151300	129517080	9560	9560	9560	9560	34
213	20230629	151200	129192040	9560	9560	9560	9560	1
214	20230629	151100	129182480	9560	9560	9560	9560	0
215	20230629	151000	129182480	9560	9560	9560	9560	56
216	20230629	150900	128647120	9560	9560	9560	9560	1
217	20230629	150800	128637560	9540	9540	9540	9540	0
218	20230629	150700	128637560	9540	9540	9540	9540	0
219	20230629	150600	128637560	9540	9540	9540	9540	0
220	20230629	150500	128637560	9540	9540	9540	9540	1
221	20230629	150400	128628020	9500	9500	9500	9500	78
222	20230629	150300	127887020	9540	9540	9540	9540	0
223	20230629	150200	127887020	9540	9540	9540	9540	0
224	20230629	150100	127887020	9540	9530	9540	9530	116
225	20230629	150000	126781530	9530	9530	9530	9530	1
226	20230629	145900	126772000	9500	9500	9500	9500	0
227	20230629	145800	126772000	9500	9530	9530	9500	865
228	20230629	145700	118545610	9530	9530	9530	9530	100
229	20230629	145600	117592610	9530	9540	9540	9530	369
230	20230629	145500	114075390	9540	9550	9550	9540	1500
231	20230629	145400	99761350	9570	9570	9570	9570	0
232	20230629	145300	99761350	9570	9570	9570	9570	0
233	20230629	145200	99761350	9570	9570	9570	9570	0
234	20230629	145100	99761350	9570	9570	9570	9570	0
235	20230629	145000	99761350	9570	9570	9570	9570	0
236	20230629	144900	99761350	9570	9570	9570	9570	0
237	20230629	144800	99761350	9570	9570	9570	9570	0
238	20230629	144700	99761350	9570	9570	9570	9570	0
239	20230629	144600	99761350	9570	9570	9570	9570	0
240	20230629	144500	99761350	9570	9570	9570	9570	0
241	20230629	144400	99761350	9570	9570	9570	9570	0
242	20230629	144300	99761350	9570	9570	9570	9570	0
243	20230629	144200	99761350	9570	9570	9570	9570	0
244	20230629	144100	99761350	9570	9570	9570	9570	0
245	20230629	144000	99761350	9570	9570	9570	9570	0
246	20230629	143900	99761350	9570	9570	9570	9570	0
247	20230629	143800	99761350	9570	9570	9570	9570	0
248	20230629	143700	99761350	9570	9570	9570	9570	0
249	20230629	143600	99761350	9570	9570	9570	9570	0
250	20230629	143500	99761350	9570	9570	9570	9570	0
251	20230629	143400	99761350	9570	9570	9570	9570	0
252	20230629	143300	99761350	9570	9570	9570	9570	0
253	20230629	143200	99761350	9570	9570	9570	9570	0
254	20230629	143100	99761350	9570	9570	9570	9570	5
255	20230629	143000	99713500	9570	9570	9570	9570	0
256	20230629	142900	99713500	9570	9570	9570	9570	1
257	20230629	142800	99703930	9570	9570	9570	9570	0
258	20230629	142700	99703930	9570	9570	9570	9570	0
259	20230629	142600	99703930	9570	9570	9570	9570	0
260	20230629	142500	99703930	9570	9570	9570	9570	100
261	20230629	142400	98746930	9570	9570	9570	9570	0
262	20230629	142300	98746930	9570	9570	9570	9570	0
263	20230629	142200	98746930	9570	9570	9570	9570	0
264	20230629	142100	98746930	9570	9570	9570	9570	0
265	20230629	142000	98746930	9570	9570	9570	9570	0
266	20230629	141900	98746930	9570	9570	9570	9570	0
267	20230629	141800	98746930	9570	9570	9570	9570	1
268	20230629	141700	98737360	9550	9550	9550	9550	101
269	20230629	141600	97772810	9570	9570	9570	9570	12
270	20230629	141500	97657970	9570	9570	9570	9570	0
271	20230629	141400	97657970	9570	9570	9570	9570	2
272	20230629	141300	97638830	9570	9570	9570	9570	0
273	20230629	141200	97638830	9570	9570	9570	9570	0
274	20230629	141100	97638830	9570	9570	9570	9570	0
275	20230629	141000	97638830	9570	9570	9570	9570	0
276	20230629	140900	97638830	9570	9560	9570	9560	13
277	20230629	140800	97514540	9550	9550	9550	9550	40
278	20230629	140700	97132540	9560	9560	9560	9560	0
279	20230629	140600	97132540	9560	9560	9560	9560	16
280	20230629	140500	96979580	9560	9560	9560	9560	35
281	20230629	140400	96644980	9580	9580	9580	9580	0
282	20230629	140300	96644980	9580	9580	9580	9580	0
283	20230629	140200	96644980	9580	9580	9580	9580	0
284	20230629	140100	96644980	9580	9580	9580	9580	0
285	20230629	140000	96644980	9580	9580	9580	9580	0
286	20230629	135900	96644980	9580	9580	9580	9580	0
287	20230629	135800	96644980	9580	9580	9580	9580	0
288	20230629	135700	96644980	9580	9580	9580	9580	0
289	20230629	135600	96644980	9580	9580	9580	9580	0
290	20230629	135500	96644980	9580	9580	9580	9580	0
291	20230629	135400	96644980	9580	9580	9580	9580	1
292	20230629	135300	96635400	9570	9570	9570	9570	115
293	20230629	135200	95534850	9570	9570	9570	9570	0
294	20230629	135100	95534850	9570	9570	9570	9570	0
295	20230629	135000	95534850	9570	9570	9570	9570	0
296	20230629	134900	95534850	9570	9570	9570	9570	197
297	20230629	134800	93649560	9580	9580	9580	9580	0
298	20230629	134700	93649560	9580	9580	9580	9580	1
299	20230629	134600	93639980	9570	9570	9570	9570	0
300	20230629	134500	93639980	9570	9570	9570	9570	0
301	20230629	134400	93639980	9570	9570	9570	9570	0
302	20230629	134300	93639980	9570	9570	9570	9570	103
303	20230629	134200	92654270	9570	9570	9570	9570	0
304	20230629	134100	92654270	9570	9570	9570	9570	0
305	20230629	134000	92654270	9570	9570	9570	9570	0
306	20230629	133900	92654270	9570	9570	9570	9570	0
307	20230629	133800	92654270	9570	9570	9570	9570	0
308	20230629	133700	92654270	9570	9570	9570	9570	0
309	20230629	133600	92654270	9570	9570	9570	9570	0
310	20230629	133500	92654270	9570	9570	9570	9570	0
311	20230629	133400	92654270	9570	9570	9570	9570	0
312	20230629	133300	92654270	9570	9570	9570	9570	0
313	20230629	133200	92654270	9570	9570	9570	9570	0
314	20230629	133100	92654270	9570	9570	9570	9570	0
315	20230629	133000	92654270	9570	9570	9570	9570	0
316	20230629	132900	92654270	9570	9570	9570	9570	0
317	20230629	132800	92654270	9570	9570	9570	9570	0
318	20230629	132700	92654270	9570	9570	9570	9570	0
319	20230629	132600	92654270	9570	9570	9570	9570	100
320	20230629	132500	91697270	9580	9580	9580	9580	0
321	20230629	132400	91697270	9580	9580	9580	9580	0
322	20230629	132300	91697270	9580	9580	9580	9580	0
323	20230629	132200	91697270	9580	9580	9580	9580	0
324	20230629	132100	91697270	9580	9580	9580	9580	11
325	20230629	132000	91591890	9580	9560	9580	9560	101
326	20230629	131900	90626310	9570	9570	9570	9570	0
327	20230629	131800	90626310	9570	9570	9570	9570	3
328	20230629	131700	90597600	9580	9580	9580	9580	0
329	20230629	131600	90597600	9580	9580	9580	9580	87
330	20230629	131500	89764140	9580	9580	9580	9580	200
331	20230629	131400	87848140	9580	9580	9580	9580	0
332	20230629	131300	87848140	9580	9580	9580	9580	0
333	20230629	131200	87848140	9580	9580	9580	9580	0
334	20230629	131100	87848140	9580	9580	9580	9580	0
335	20230629	131000	87848140	9580	9580	9580	9580	0
336	20230629	130900	87848140	9580	9580	9580	9580	0
337	20230629	130800	87848140	9580	9570	9580	9570	55
338	20230629	130700	87321690	9570	9570	9570	9570	0
339	20230629	130600	87321690	9570	9570	9570	9570	55
340	20230629	130500	86795340	9550	9550	9550	9550	0
341	20230629	130400	86795340	9550	9550	9550	9550	0
342	20230629	130300	86795340	9550	9550	9550	9550	19
343	20230629	130200	86613890	9580	9580	9580	9580	0
344	20230629	130100	86613890	9580	9580	9580	9580	0
345	20230629	130000	86613890	9580	9580	9580	9580	10
346	20230629	125900	86518090	9580	9580	9580	9580	75
347	20230629	125800	85799590	9580	9580	9580	9580	0
348	20230629	125700	85799590	9580	9580	9580	9580	0
349	20230629	125600	85799590	9580	9580	9580	9580	0
350	20230629	125500	85799590	9580	9580	9580	9580	0
351	20230629	125400	85799590	9580	9580	9580	9580	0
352	20230629	125300	85799590	9580	9580	9580	9580	55
353	20230629	125200	85272690	9540	9540	9540	9540	0
354	20230629	125100	85272690	9540	9540	9540	9540	0
355	20230629	125000	85272690	9540	9540	9540	9540	0
356	20230629	124900	85272690	9540	9540	9540	9540	0
357	20230629	124800	85272690	9540	9540	9540	9540	0
358	20230629	124700	85272690	9540	9570	9570	9540	1379
359	20230629	124600	72111320	9570	9570	9570	9570	0
360	20230629	124500	72111320	9570	9570	9570	9570	234
361	20230629	124400	69871940	9550	9550	9550	9550	0
362	20230629	124300	69871940	9550	9550	9550	9550	2
363	20230629	124200	69852840	9550	9550	9550	9550	0
364	20230629	124100	69852840	9550	9550	9550	9550	0
365	20230629	124000	69852840	9550	9550	9550	9550	0
366	20230629	123900	69852840	9550	9550	9550	9550	0
367	20230629	123800	69852840	9550	9550	9550	9550	0
368	20230629	123700	69852840	9550	9550	9550	9550	0
369	20230629	123600	69852840	9550	9550	9550	9550	2
370	20230629	123500	69833740	9550	9550	9550	9550	75
371	20230629	123400	69117490	9550	9550	9550	9550	0
372	20230629	123300	69117490	9550	9560	9560	9550	106
373	20230629	123200	68104820	9560	9560	9560	9560	0
374	20230629	123100	68104820	9560	9560	9560	9560	0
375	20230629	123000	68104820	9560	9560	9560	9560	0
376	20230629	122900	68104820	9560	9560	9560	9560	0
377	20230629	122800	68104820	9560	9560	9560	9560	0
378	20230629	122700	68104820	9560	9560	9560	9560	45
379	20230629	122600	67674620	9580	9580	9580	9580	0
380	20230629	122500	67674620	9580	9580	9580	9580	0
381	20230629	122400	67674620	9580	9580	9580	9580	0
382	20230629	122300	67674620	9580	9580	9580	9580	0
383	20230629	122200	67674620	9580	9580	9580	9580	0
384	20230629	122100	67674620	9580	9580	9580	9580	0
385	20230629	122000	67674620	9580	9580	9580	9580	4
386	20230629	121900	67636300	9580	9580	9580	9580	50
387	20230629	121800	67157300	9600	9600	9600	9600	0
388	20230629	121700	67157300	9600	9600	9600	9600	0
389	20230629	121600	67157300	9600	9590	9600	9590	110
390	20230629	121500	66101650	9590	9590	9590	9590	56
391	20230629	121400	65564610	9590	9590	9590	9590	55
392	20230629	121300	65037160	9590	9590	9590	9590	10
393	20230629	121200	64941260	9560	9560	9560	9560	0
394	20230629	121100	64941260	9560	9580	9580	9560	800
395	20230629	121000	57290620	9590	9590	9590	9590	0
396	20230629	120900	57290620	9590	9590	9590	9590	0
397	20230629	120800	57290620	9590	9590	9590	9590	0
398	20230629	120700	57290620	9590	9590	9590	9590	1
399	20230629	120600	57281030	9590	9600	9600	9590	56
400	20230629	120500	56743440	9600	9600	9600	9600	55
401	20230629	120400	56215440	9580	9580	9580	9580	0
402	20230629	120300	56215440	9580	9580	9580	9580	1
403	20230629	120200	56205860	9580	9580	9580	9580	0
404	20230629	120100	56205860	9580	9580	9580	9580	1
405	20230629	120000	56196280	9600	9600	9600	9600	1
406	20230629	115900	56186680	9600	9590	9600	9590	55
407	20230629	115800	55658890	9590	9590	9590	9590	0
408	20230629	115700	55658890	9590	9580	9590	9580	55
409	20230629	115600	55131650	9580	9580	9580	9580	1
410	20230629	115500	55122070	9570	9570	9570	9570	0
411	20230629	115400	55122070	9570	9570	9570	9570	0
412	20230629	115300	55122070	9570	9570	9570	9570	1
413	20230629	115200	55112500	9570	9570	9570	9570	0
414	20230629	115100	55112500	9570	9570	9570	9570	0
415	20230629	115000	55112500	9570	9570	9570	9570	0
416	20230629	114900	55112500	9570	9570	9570	9570	35
417	20230629	114800	54777550	9570	9570	9570	9570	0
418	20230629	114700	54777550	9570	9580	9580	9570	35
419	20230629	114600	54442320	9600	9600	9600	9600	0
420	20230629	114500	54442320	9600	9600	9600	9600	0
421	20230629	114400	54442320	9600	9600	9600	9600	0
422	20230629	114300	54442320	9600	9600	9600	9600	0
423	20230629	114200	54442320	9600	9600	9600	9600	0
424	20230629	114100	54442320	9600	9600	9600	9600	32
425	20230629	114000	54135120	9600	9600	9600	9600	0
426	20230629	113900	54135120	9600	9600	9600	9600	0
427	20230629	113800	54135120	9600	9600	9600	9600	0
428	20230629	113700	54135120	9600	9600	9600	9600	0
429	20230629	113600	54135120	9600	9600	9600	9600	0
430	20230629	113500	54135120	9600	9600	9600	9600	0
431	20230629	113400	54135120	9600	9590	9600	9590	55
432	20230629	113300	53607580	9590	9590	9590	9590	0
433	20230629	113200	53607580	9590	9590	9590	9590	0
434	20230629	113100	53607580	9590	9590	9590	9590	0
435	20230629	113000	53607580	9590	9590	9590	9590	0
436	20230629	112900	53607580	9590	9590	9590	9590	0
437	20230629	112800	53607580	9590	9590	9590	9590	0
438	20230629	112700	53607580	9590	9590	9590	9590	0
439	20230629	112600	53607580	9590	9590	9590	9590	2
440	20230629	112500	53588400	9590	9590	9590	9590	5
441	20230629	112400	53540450	9600	9590	9600	9590	61
442	20230629	112300	52954950	9590	9570	9590	9570	2
443	20230629	112200	52935790	9570	9570	9570	9570	0
444	20230629	112100	52935790	9570	9570	9570	9570	0
445	20230629	112000	52935790	9570	9570	9570	9570	10
446	20230629	111900	52840090	9590	9590	9590	9590	39
447	20230629	111800	52466080	9590	9590	9590	9590	59
448	20230629	111700	51900270	9590	9590	9590	9590	0
449	20230629	111600	51900270	9590	9590	9590	9590	0
450	20230629	111500	51900270	9590	9560	9590	9560	52
451	20230629	111400	51402490	9590	9590	9590	9590	0
452	20230629	111300	51402490	9590	9570	9590	9570	5
453	20230629	111200	51354620	9570	9570	9570	9570	2
454	20230629	111100	51335480	9590	9570	9590	9570	7
455	20230629	111000	51268470	9590	9580	9590	9570	68
456	20230629	110900	50617050	9600	9580	9600	9580	105
457	20230629	110800	49611110	9600	9600	9600	9600	0
458	20230629	110700	49611110	9600	9600	9600	9600	0
459	20230629	110600	49611110	9600	9590	9600	9590	17
460	20230629	110500	49448070	9590	9600	9600	9590	2344
461	20230629	110400	26945710	9600	9610	9610	9600	114
462	20230629	110300	25850310	9600	9600	9600	9600	1
463	20230629	110200	25840710	9600	9600	9600	9600	645
464	20230629	110100	19648710	9600	9600	9600	9600	3
465	20230629	110000	19619910	9600	9600	9600	9600	0
466	20230629	105900	19619910	9600	9600	9600	9600	0
467	20230629	105800	19619910	9600	9600	9600	9600	0
468	20230629	105700	19619910	9600	9600	9600	9600	0
469	20230629	105600	19619910	9600	9600	9600	9600	0
470	20230629	105500	19619910	9600	9600	9600	9600	0
471	20230629	105400	19619910	9600	9600	9600	9600	0
472	20230629	105300	19619910	9600	9600	9600	9600	7
473	20230629	105200	19552710	9600	9600	9600	9600	1
474	20230629	105100	19543110	9590	9590	9590	9590	0
475	20230629	105000	19543110	9590	9590	9590	9590	0
476	20230629	104900	19543110	9590	9590	9590	9590	0
477	20230629	104800	19543110	9590	9590	9590	9590	0
478	20230629	104700	19543110	9590	9590	9590	9590	0
479	20230629	104600	19543110	9590	9590	9590	9590	2
480	20230629	104500	19523930	9600	9600	9600	9600	0
481	20230629	104400	19523930	9600	9600	9600	9600	0
482	20230629	104300	19523930	9600	9600	9600	9600	1
483	20230629	104200	19514330	9600	9600	9600	9600	0
484	20230629	104100	19514330	9600	9600	9600	9600	1
485	20230629	104000	19504730	9590	9590	9590	9590	0
486	20230629	103900	19504730	9590	9590	9590	9590	0
487	20230629	103800	19504730	9590	9590	9590	9590	0
488	20230629	103700	19504730	9590	9590	9590	9590	0
489	20230629	103600	19504730	9590	9590	9590	9590	1
490	20230629	103500	19495140	9600	9600	9600	9600	0
491	20230629	103400	19495140	9600	9600	9600	9600	0
492	20230629	103300	19495140	9600	9600	9600	9600	0
493	20230629	103200	19495140	9600	9600	9600	9600	5
494	20230629	103100	19447140	9600	9600	9600	9600	0
495	20230629	103000	19447140	9600	9600	9600	9600	3
496	20230629	102900	19418340	9580	9580	9580	9580	1
497	20230629	102800	19408760	9600	9590	9600	9590	2
498	20230629	102700	19389570	9580	9590	9590	9580	28
499	20230629	102600	19121060	9590	9590	9590	9590	0
500	20230629	102500	19121060	9590	9590	9590	9590	2
501	20230629	102400	19101880	9590	9590	9590	9590	1
502	20230629	102300	19092290	9590	9590	9590	9590	58
503	20230629	102200	18536070	9600	9600	9600	9600	0
504	20230629	102100	18536070	9600	9600	9600	9600	0
505	20230629	102000	18536070	9600	9600	9600	9600	0
506	20230629	101900	18536070	9600	9600	9600	9600	0
507	20230629	101800	18536070	9600	9600	9600	9600	0
508	20230629	101700	18536070	9600	9600	9600	9600	0
509	20230629	101600	18536070	9600	9600	9600	9600	0
510	20230629	101500	18536070	9600	9600	9600	9600	0
511	20230629	101400	18536070	9600	9600	9600	9600	1
512	20230629	101300	18526470	9600	9600	9600	9600	0
513	20230629	101200	18526470	9600	9600	9600	9600	0
514	20230629	101100	18526470	9600	9600	9600	9600	1
515	20230629	101000	18516870	9580	9580	9580	9580	0
516	20230629	100900	18516870	9580	9600	9600	9580	184
517	20230629	100800	16751700	9600	9600	9600	9600	0
518	20230629	100700	16751700	9600	9600	9600	9600	23
519	20230629	100600	16530900	9600	9600	9600	9600	0
520	20230629	100500	16530900	9600	9600	9600	9600	4
521	20230629	100400	16492500	9580	9580	9580	9580	103
522	20230629	100300	15505760	9600	9600	9600	9600	0
523	20230629	100200	15505760	9600	9600	9600	9600	0
524	20230629	100100	15505760	9600	9600	9600	9600	0
525	20230629	100000	15505760	9600	9600	9600	9600	0
526	20230629	095900	15505760	9600	9600	9600	9600	25
527	20230629	095800	15265760	9600	9600	9600	9600	0
528	20230629	095700	15265760	9600	9590	9600	9590	500
529	20230629	095600	10467730	9590	9590	9590	9590	0
530	20230629	095500	10467730	9590	9600	9600	9590	11
531	20230629	095400	10362140	9590	9590	9590	9590	0
532	20230629	095300	10362140	9590	9600	9600	9590	2
533	20230629	095200	10342950	9600	9600	9600	9600	0
534	20230629	095100	10342950	9600	9600	9600	9600	2
535	20230629	095000	10323750	9600	9600	9600	9600	0
536	20230629	094900	10323750	9600	9600	9600	9600	11
537	20230629	094800	10218150	9600	9600	9600	9600	0
538	20230629	094700	10218150	9600	9600	9600	9600	0
539	20230629	094600	10218150	9600	9600	9600	9600	0
540	20230629	094500	10218150	9600	9600	9600	9600	0
541	20230629	094400	10218150	9600	9600	9600	9600	1
542	20230629	094300	10208550	9600	9600	9600	9600	0
543	20230629	094200	10208550	9600	9600	9600	9600	0
544	20230629	094100	10208550	9600	9600	9600	9600	1
545	20230629	094000	10198950	9600	9600	9600	9600	0
546	20230629	093900	10198950	9600	9600	9600	9600	121
547	20230629	093800	9037350	9600	9600	9600	9600	0
548	20230629	093700	9037350	9600	9600	9600	9600	1
549	20230629	093600	9027750	9600	9600	9600	9600	0
550	20230629	093500	9027750	9600	9600	9600	9600	0
551	20230629	093400	9027750	9600	9600	9600	9600	2
552	20230629	093300	9008550	9590	9590	9590	9590	3
553	20230629	093200	8979780	9590	9590	9590	9590	72
554	20230629	093100	8289300	9590	9590	9590	9590	0
555	20230629	093000	8289300	9590	9590	9590	9590	0
556	20230629	092900	8289300	9590	9590	9590	9590	0
557	20230629	092800	8289300	9590	9590	9590	9590	0
558	20230629	092700	8289300	9590	9580	9590	9580	6
559	20230629	092600	8231810	9590	9590	9590	9590	0
560	20230629	092500	8231810	9590	9590	9590	9590	0
561	20230629	092400	8231810	9590	9590	9590	9590	0
562	20230629	092300	8231810	9590	9590	9590	9590	1
563	20230629	092200	8222220	9590	9590	9590	9590	0
564	20230629	092100	8222220	9590	9590	9590	9590	0
565	20230629	092000	8222220	9590	9590	9590	9590	0
566	20230629	091900	8222220	9590	9590	9590	9590	0
567	20230629	091800	8222220	9590	9590	9590	9590	1
568	20230629	091700	8212630	9580	9580	9580	9580	29
569	20230629	091600	7934810	9590	9600	9600	9590	32
570	20230629	091500	7627920	9600	9600	9600	9600	0
571	20230629	091400	7627920	9600	9600	9600	9600	11
572	20230629	091300	7522320	9600	9600	9610	9600	535
573	20230629	091200	2385920	9600	9600	9600	9600	0
574	20230629	091100	2385920	9600	9600	9600	9600	100
575	20230629	091000	1425920	9600	9600	9600	9600	0
576	20230629	090900	1425920	9600	9580	9600	9580	107
577	20230629	090800	400780	9580	9570	9580	9570	2
578	20230629	090700	381630	9570	9570	9570	9570	0
579	20230629	090600	381630	9570	9570	9570	9570	0
580	20230629	090500	381630	9570	9570	9570	9570	0
581	20230629	090400	381630	9570	9570	9570	9570	0
582	20230629	090300	381630	9570	9570	9570	9570	0
583	20230629	090200	381630	9570	9570	9570	9570	0
584	20230629	090100	381630	9570	9570	9570	9570	1
585	20230629	090000	372060	9540	9540	9540	9540	39