KissMeData/005680/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	202500	183709140	9800	9800	9800	9800	732
3	20230613	202400	183709140	9800	9800	9800	9800	0
4	20230613	202300	183709140	9800	9800	9800	9800	0
5	20230613	202200	183709140	9800	9800	9800	9800	0
6	20230613	202100	183709140	9800	9800	9800	9800	0
7	20230613	202000	183709140	9800	9800	9800	9800	0
8	20230613	201900	183709140	9800	9800	9800	9800	0
9	20230613	201800	183709140	9800	9800	9800	9800	0
10	20230613	201700	183709140	9800	9800	9800	9800	0
11	20230613	201600	183709140	9800	9800	9800	9800	0
12	20230613	201500	183709140	9800	9800	9800	9800	0
13	20230613	201400	183709140	9800	9800	9800	9800	0
14	20230613	201300	183709140	9800	9800	9800	9800	0
15	20230613	201200	183709140	9800	9800	9800	9800	0
16	20230613	201100	183709140	9800	9800	9800	9800	0
17	20230613	201000	183709140	9800	9800	9800	9800	0
18	20230613	200900	183709140	9800	9800	9800	9800	0
19	20230613	200800	183709140	9800	9800	9800	9800	0
20	20230613	200700	183709140	9800	9800	9800	9800	0
21	20230613	200600	183709140	9800	9800	9800	9800	0
22	20230613	200500	183709140	9800	9800	9800	9800	0
23	20230613	200400	183709140	9800	9800	9800	9800	0
24	20230613	200300	183709140	9800	9800	9800	9800	0
25	20230613	200200	183709140	9800	9800	9800	9800	0
26	20230613	200100	183709140	9800	9800	9800	9800	0
27	20230613	200000	183709140	9800	9800	9800	9800	0
28	20230613	195900	183709140	9800	9800	9800	9800	0
29	20230613	195800	183709140	9800	9800	9800	9800	0
30	20230613	195700	183709140	9800	9800	9800	9800	0
31	20230613	195600	183709140	9800	9800	9800	9800	0
32	20230613	195500	183709140	9800	9800	9800	9800	732
33	20230613	195400	183709140	9800	9800	9800	9800	0
34	20230613	195300	183709140	9800	9800	9800	9800	0
35	20230613	195200	183709140	9800	9800	9800	9800	0
36	20230613	195100	183709140	9800	9800	9800	9800	0
37	20230613	195000	183709140	9800	9800	9800	9800	0
38	20230613	194900	183709140	9800	9800	9800	9800	0
39	20230613	194800	183709140	9800	9800	9800	9800	0
40	20230613	194700	183709140	9800	9800	9800	9800	0
41	20230613	194600	183709140	9800	9800	9800	9800	0
42	20230613	194500	183709140	9800	9800	9800	9800	0
43	20230613	194400	183709140	9800	9800	9800	9800	0
44	20230613	194300	183709140	9800	9800	9800	9800	0
45	20230613	194200	183709140	9800	9800	9800	9800	0
46	20230613	194100	183709140	9800	9800	9800	9800	0
47	20230613	194000	183709140	9800	9800	9800	9800	0
48	20230613	193900	183709140	9800	9800	9800	9800	0
49	20230613	193800	183709140	9800	9800	9800	9800	0
50	20230613	193700	183709140	9800	9800	9800	9800	0
51	20230613	193600	183709140	9800	9800	9800	9800	0
52	20230613	193500	183709140	9800	9800	9800	9800	0
53	20230613	193400	183709140	9800	9800	9800	9800	0
54	20230613	193300	183709140	9800	9800	9800	9800	0
55	20230613	193200	183709140	9800	9800	9800	9800	0
56	20230613	193100	183709140	9800	9800	9800	9800	0
57	20230613	193000	183709140	9800	9800	9800	9800	0
58	20230613	192900	183709140	9800	9800	9800	9800	0
59	20230613	192800	183709140	9800	9800	9800	9800	0
60	20230613	192700	183709140	9800	9800	9800	9800	0
61	20230613	192600	183709140	9800	9800	9800	9800	0
62	20230613	192500	183709140	9800	9800	9800	9800	732
63	20230613	192400	183709140	9800	9800	9800	9800	0
64	20230613	192300	183709140	9800	9800	9800	9800	0
65	20230613	192200	183709140	9800	9800	9800	9800	0
66	20230613	192100	183709140	9800	9800	9800	9800	0
67	20230613	192000	183709140	9800	9800	9800	9800	0
68	20230613	191900	183709140	9800	9800	9800	9800	0
69	20230613	191800	183709140	9800	9800	9800	9800	0
70	20230613	191700	183709140	9800	9800	9800	9800	0
71	20230613	191600	183709140	9800	9800	9800	9800	0
72	20230613	191500	183709140	9800	9800	9800	9800	0
73	20230613	191400	183709140	9800	9800	9800	9800	0
74	20230613	191300	183709140	9800	9800	9800	9800	0
75	20230613	191200	183709140	9800	9800	9800	9800	0
76	20230613	191100	183709140	9800	9800	9800	9800	0
77	20230613	191000	183709140	9800	9800	9800	9800	0
78	20230613	190900	183709140	9800	9800	9800	9800	0
79	20230613	190800	183709140	9800	9800	9800	9800	0
80	20230613	190700	183709140	9800	9800	9800	9800	0
81	20230613	190600	183709140	9800	9800	9800	9800	0
82	20230613	190500	183709140	9800	9800	9800	9800	0
83	20230613	190400	183709140	9800	9800	9800	9800	0
84	20230613	190300	183709140	9800	9800	9800	9800	0
85	20230613	190200	183709140	9800	9800	9800	9800	0
86	20230613	190100	183709140	9800	9800	9800	9800	0
87	20230613	190000	183709140	9800	9800	9800	9800	0
88	20230613	185900	183709140	9800	9800	9800	9800	0
89	20230613	185800	183709140	9800	9800	9800	9800	0
90	20230613	185700	183709140	9800	9800	9800	9800	0
91	20230613	185600	183709140	9800	9800	9800	9800	0
92	20230613	185500	183709140	9800	9800	9800	9800	732
93	20230613	185400	183709140	9800	9800	9800	9800	0
94	20230613	185300	183709140	9800	9800	9800	9800	0
95	20230613	185200	183709140	9800	9800	9800	9800	0
96	20230613	185100	183709140	9800	9800	9800	9800	0
97	20230613	185000	183709140	9800	9800	9800	9800	0
98	20230613	184900	183709140	9800	9800	9800	9800	0
99	20230613	184800	183709140	9800	9800	9800	9800	0
100	20230613	184700	183709140	9800	9800	9800	9800	0
101	20230613	184600	183709140	9800	9800	9800	9800	0
102	20230613	184500	183709140	9800	9800	9800	9800	0
103	20230613	184400	183709140	9800	9800	9800	9800	0
104	20230613	184300	183709140	9800	9800	9800	9800	0
105	20230613	184200	183709140	9800	9800	9800	9800	0
106	20230613	184100	183709140	9800	9800	9800	9800	0
107	20230613	184000	183709140	9800	9800	9800	9800	0
108	20230613	183900	183709140	9800	9800	9800	9800	0
109	20230613	183800	183709140	9800	9800	9800	9800	0
110	20230613	183700	183709140	9800	9800	9800	9800	0
111	20230613	183600	183709140	9800	9800	9800	9800	0
112	20230613	183500	183709140	9800	9800	9800	9800	0
113	20230613	183400	183709140	9800	9800	9800	9800	0
114	20230613	183300	183709140	9800	9800	9800	9800	0
115	20230613	183200	183709140	9800	9800	9800	9800	0
116	20230613	183100	183709140	9800	9800	9800	9800	0
117	20230613	183000	183709140	9800	9800	9800	9800	0
118	20230613	182900	183709140	9800	9800	9800	9800	0
119	20230613	182800	183709140	9800	9800	9800	9800	0
120	20230613	182700	183709140	9800	9800	9800	9800	0
121	20230613	182600	183709140	9800	9800	9800	9800	0
122	20230613	182500	183709140	9800	9800	9800	9800	732
123	20230613	182400	183709140	9800	9800	9800	9800	0
124	20230613	182300	183709140	9800	9800	9800	9800	0
125	20230613	182200	183709140	9800	9800	9800	9800	0
126	20230613	182100	183709140	9800	9800	9800	9800	0
127	20230613	182000	183709140	9800	9800	9800	9800	0
128	20230613	181900	183709140	9800	9800	9800	9800	0
129	20230613	181800	183709140	9800	9800	9800	9800	0
130	20230613	181700	183709140	9800	9800	9800	9800	0
131	20230613	181600	183709140	9800	9800	9800	9800	0
132	20230613	181500	183709140	9800	9800	9800	9800	0
133	20230613	181400	183709140	9800	9800	9800	9800	0
134	20230613	181300	183709140	9800	9800	9800	9800	0
135	20230613	181200	183709140	9800	9800	9800	9800	0
136	20230613	181100	183709140	9800	9800	9800	9800	0
137	20230613	181000	183709140	9800	9800	9800	9800	0
138	20230613	180900	183709140	9800	9800	9800	9800	0
139	20230613	180800	183709140	9800	9800	9800	9800	0
140	20230613	180700	183709140	9800	9800	9800	9800	0
141	20230613	180600	183709140	9800	9800	9800	9800	0
142	20230613	180500	183709140	9800	9800	9800	9800	0
143	20230613	180400	183709140	9800	9800	9800	9800	0
144	20230613	180300	183709140	9800	9800	9800	9800	0
145	20230613	180200	183709140	9800	9800	9800	9800	0
146	20230613	180100	183709140	9800	9800	9800	9800	0
147	20230613	180000	183709140	9800	9800	9800	9800	0
148	20230613	175900	183709140	9800	9800	9800	9800	0
149	20230613	175800	183709140	9800	9800	9800	9800	0
150	20230613	175700	183709140	9800	9800	9800	9800	0
151	20230613	175600	183709140	9800	9800	9800	9800	0
152	20230613	175500	183709140	9800	9800	9800	9800	732
153	20230613	175400	183709140	9800	9800	9800	9800	0
154	20230613	175300	183709140	9800	9800	9800	9800	0
155	20230613	175200	183709140	9800	9800	9800	9800	0
156	20230613	175100	183709140	9800	9800	9800	9800	0
157	20230613	175000	183709140	9800	9800	9800	9800	0
158	20230613	174900	183709140	9800	9800	9800	9800	0
159	20230613	174800	183709140	9800	9800	9800	9800	0
160	20230613	174700	183709140	9800	9800	9800	9800	0
161	20230613	174600	183709140	9800	9800	9800	9800	0
162	20230613	174500	183709140	9800	9800	9800	9800	0
163	20230613	174400	183709140	9800	9800	9800	9800	0
164	20230613	174300	183709140	9800	9800	9800	9800	0
165	20230613	174200	183709140	9800	9800	9800	9800	0
166	20230613	174100	183709140	9800	9800	9800	9800	0
167	20230613	174000	183709140	9800	9800	9800	9800	0
168	20230613	173900	183709140	9800	9800	9800	9800	0
169	20230613	173800	183709140	9800	9800	9800	9800	0
170	20230613	173700	183709140	9800	9800	9800	9800	0
171	20230613	173600	183709140	9800	9800	9800	9800	0
172	20230613	173500	183709140	9800	9800	9800	9800	0
173	20230613	173400	183709140	9800	9800	9800	9800	0
174	20230613	173300	183709140	9800	9800	9800	9800	0
175	20230613	173200	183709140	9800	9800	9800	9800	0
176	20230613	173100	183709140	9800	9800	9800	9800	0
177	20230613	173000	183709140	9800	9800	9800	9800	0
178	20230613	172900	183709140	9800	9800	9800	9800	0
179	20230613	172800	183709140	9800	9800	9800	9800	0
180	20230613	172700	183709140	9800	9800	9800	9800	0
181	20230613	172600	183709140	9800	9800	9800	9800	0
182	20230613	172500	183709140	9800	9800	9800	9800	732
183	20230613	172400	183709140	9800	9800	9800	9800	0
184	20230613	172300	183709140	9800	9800	9800	9800	0
185	20230613	172200	183709140	9800	9800	9800	9800	0
186	20230613	172100	183709140	9800	9800	9800	9800	0
187	20230613	172000	183709140	9800	9800	9800	9800	0
188	20230613	171900	183709140	9800	9800	9800	9800	0
189	20230613	171800	183709140	9800	9800	9800	9800	0
190	20230613	171700	183709140	9800	9800	9800	9800	0
191	20230613	171600	183709140	9800	9800	9800	9800	0
192	20230613	171500	183709140	9800	9800	9800	9800	0
193	20230613	171400	183709140	9800	9800	9800	9800	0
194	20230613	171300	183709140	9800	9800	9800	9800	0
195	20230613	171200	183709140	9800	9800	9800	9800	0
196	20230613	171100	183709140	9800	9800	9800	9800	0
197	20230613	171000	183709140	9800	9800	9800	9800	0
198	20230613	170900	183709140	9800	9800	9800	9800	0
199	20230613	170800	183709140	9800	9800	9800	9800	0
200	20230613	170700	183709140	9800	9800	9800	9800	0
201	20230613	170600	183709140	9800	9800	9800	9800	0
202	20230613	170500	183709140	9800	9800	9800	9800	0
203	20230613	170400	183709140	9800	9800	9800	9800	0
204	20230613	170300	183709140	9800	9800	9800	9800	0
205	20230613	170200	183709140	9800	9800	9800	9800	0
206	20230613	170100	183709140	9800	9800	9800	9800	0
207	20230613	170000	183709140	9800	9800	9800	9800	0
208	20230613	165900	183709140	9800	9800	9800	9800	0
209	20230613	165800	183709140	9800	9800	9800	9800	0
210	20230613	165700	183709140	9800	9800	9800	9800	0
211	20230613	165600	183709140	9800	9800	9800	9800	0
212	20230613	165500	183709140	9800	9800	9800	9800	732
213	20230613	165400	183709140	9800	9800	9800	9800	0
214	20230613	165300	183709140	9800	9800	9800	9800	0
215	20230613	165200	183709140	9800	9800	9800	9800	0
216	20230613	165100	183709140	9800	9800	9800	9800	0
217	20230613	165000	183709140	9800	9800	9800	9800	0
218	20230613	164900	183709140	9800	9800	9800	9800	0
219	20230613	164800	183709140	9800	9800	9800	9800	0
220	20230613	164700	183709140	9800	9800	9800	9800	0
221	20230613	164600	183709140	9800	9800	9800	9800	0
222	20230613	164500	183709140	9800	9800	9800	9800	0
223	20230613	164400	183709140	9800	9800	9800	9800	0
224	20230613	164300	183709140	9800	9800	9800	9800	0
225	20230613	164200	183709140	9800	9800	9800	9800	0
226	20230613	164100	183709140	9800	9800	9800	9800	0
227	20230613	164000	183709140	9800	9800	9800	9800	0
228	20230613	163900	183709140	9800	9800	9800	9800	0
229	20230613	163800	183709140	9800	9800	9800	9800	0
230	20230613	163700	183709140	9800	9800	9800	9800	0
231	20230613	163600	183709140	9800	9800	9800	9800	0
232	20230613	163500	183709140	9800	9800	9800	9800	0
233	20230613	163400	183709140	9800	9800	9800	9800	0
234	20230613	163300	183709140	9800	9800	9800	9800	0
235	20230613	163200	183709140	9800	9800	9800	9800	0
236	20230613	163100	183709140	9800	9800	9800	9800	0
237	20230613	163000	183709140	9800	9800	9800	9800	0
238	20230613	162900	183709140	9800	9800	9800	9800	0
239	20230613	162800	183709140	9800	9800	9800	9800	0
240	20230613	162700	183709140	9800	9800	9800	9800	0
241	20230613	162600	183709140	9800	9800	9800	9800	0
242	20230613	162500	183709140	9800	9800	9800	9800	732
243	20230613	162400	183709140	9800	9800	9800	9800	0
244	20230613	162300	183709140	9800	9800	9800	9800	0
245	20230613	162200	183709140	9800	9800	9800	9800	0
246	20230613	162100	183709140	9800	9800	9800	9800	0
247	20230613	162000	183709140	9800	9800	9800	9800	0
248	20230613	161900	183709140	9800	9800	9800	9800	0
249	20230613	161800	183709140	9800	9800	9800	9800	0
250	20230613	161700	183709140	9800	9800	9800	9800	0
251	20230613	161600	183709140	9800	9800	9800	9800	0
252	20230613	161500	183709140	9800	9800	9800	9800	0
253	20230613	161400	183709140	9800	9800	9800	9800	0
254	20230613	161300	183709140	9800	9800	9800	9800	0
255	20230613	161200	183709140	9800	9800	9800	9800	0
256	20230613	161100	183709140	9800	9800	9800	9800	0
257	20230613	161000	183709140	9800	9800	9800	9800	0
258	20230613	160900	183709140	9800	9800	9800	9800	0
259	20230613	160800	183709140	9800	9800	9800	9800	0
260	20230613	160700	183709140	9800	9800	9800	9800	0
261	20230613	160600	183709140	9800	9800	9800	9800	0
262	20230613	160500	183709140	9800	9800	9800	9800	0
263	20230613	160400	183709140	9800	9800	9800	9800	0
264	20230613	160300	183709140	9800	9800	9800	9800	0
265	20230613	160200	183709140	9800	9800	9800	9800	0
266	20230613	160100	183709140	9800	9800	9800	9800	0
267	20230613	160000	183709140	9800	9800	9800	9800	0
268	20230613	155900	183709140	9800	9800	9800	9800	0
269	20230613	155800	183709140	9800	9800	9800	9800	0
270	20230613	155700	183709140	9800	9800	9800	9800	0
271	20230613	155600	183709140	9800	9800	9800	9800	0
272	20230613	155500	183709140	9800	9800	9800	9800	732
273	20230613	155400	183709140	9800	9800	9800	9800	0
274	20230613	155300	183709140	9800	9800	9800	9800	0
275	20230613	155200	183709140	9800	9800	9800	9800	0
276	20230613	155100	183709140	9800	9800	9800	9800	0
277	20230613	155000	183709140	9800	9800	9800	9800	0
278	20230613	154900	183709140	9800	9800	9800	9800	0
279	20230613	154800	183709140	9800	9800	9800	9800	0
280	20230613	154700	183709140	9800	9800	9800	9800	0
281	20230613	154600	183709140	9800	9800	9800	9800	0
282	20230613	154500	183709140	9800	9800	9800	9800	0
283	20230613	154400	183709140	9800	9800	9800	9800	0
284	20230613	154300	183709140	9800	9800	9800	9800	0
285	20230613	154200	183709140	9800	9800	9800	9800	0
286	20230613	154100	183709140	9800	9800	9800	9800	0
287	20230613	154000	183709140	9800	9800	9800	9800	0
288	20230613	153900	183709140	9800	9800	9800	9800	0
289	20230613	153800	183709140	9800	9800	9800	9800	0
290	20230613	153700	183709140	9800	9800	9800	9800	0
291	20230613	153600	183709140	9800	9800	9800	9800	0
292	20230613	153500	183709140	9800	9800	9800	9800	0
293	20230613	153400	183709140	9800	9800	9800	9800	0
294	20230613	153300	183709140	9800	9800	9800	9800	0
295	20230613	153200	183709140	9800	9800	9800	9800	0
296	20230613	153100	183709140	9800	9800	9800	9800	0
297	20230613	153000	183709140	9800	9800	9800	9800	732
298	20230613	152900	176535540	9780	9780	9780	9780	0
299	20230613	152800	176535540	9780	9780	9780	9780	0
300	20230613	152700	176535540	9780	9780	9780	9780	0
301	20230613	152600	176535540	9780	9780	9780	9780	0
302	20230613	152500	176535540	9780	9780	9780	9780	0
303	20230613	152400	176535540	9780	9780	9780	9780	0
304	20230613	152300	176535540	9780	9780	9780	9780	0
305	20230613	152200	176535540	9780	9780	9780	9780	0
306	20230613	152100	176535540	9780	9780	9780	9780	0
307	20230613	152000	176535540	9780	9780	9780	9780	0
308	20230613	151900	176535540	9780	9790	9790	9780	393
309	20230613	151800	172688440	9800	9820	9820	9800	1182
310	20230613	151700	161097800	9820	9820	9820	9820	3
311	20230613	151600	161068340	9830	9830	9830	9830	100
312	20230613	151500	160085340	9830	9830	9830	9830	0
313	20230613	151400	160085340	9830	9830	9830	9830	0
314	20230613	151300	160085340	9830	9830	9830	9830	21
315	20230613	151200	159878910	9820	9820	9820	9820	1
316	20230613	151100	159869090	9820	9820	9820	9820	25
317	20230613	151000	159623590	9820	9820	9820	9820	13
318	20230613	150900	159495930	9820	9820	9820	9820	3
319	20230613	150800	159466470	9820	9830	9830	9820	677
320	20230613	150700	152815110	9830	9830	9830	9830	3
321	20230613	150600	152785620	9830	9830	9830	9830	13
322	20230613	150500	152657830	9830	9830	9830	9830	3
323	20230613	150400	152628340	9830	9840	9840	9830	187
324	20230613	150300	150788290	9840	9840	9840	9840	3
325	20230613	150200	150758770	9840	9840	9840	9840	3
326	20230613	150100	150729250	9840	9850	9850	9840	86
327	20230613	150000	149882440	9850	9850	9850	9850	0
328	20230613	145900	149882440	9850	9850	9850	9850	10
329	20230613	145800	149783940	9850	9850	9850	9850	0
330	20230613	145700	149783940	9850	9850	9850	9850	0
331	20230613	145600	149783940	9850	9850	9850	9850	1
332	20230613	145500	149774090	9850	9850	9850	9850	0
333	20230613	145400	149774090	9850	9850	9850	9850	0
334	20230613	145300	149774090	9850	9850	9850	9850	11
335	20230613	145200	149665740	9850	9850	9850	9850	0
336	20230613	145100	149665740	9850	9850	9850	9850	0
337	20230613	145000	149665740	9850	9850	9850	9850	0
338	20230613	144900	149665740	9850	9850	9850	9850	174
339	20230613	144800	147951840	9850	9850	9850	9850	103
340	20230613	144700	146937290	9870	9870	9870	9870	0
341	20230613	144600	146937290	9870	9870	9870	9870	0
342	20230613	144500	146937290	9870	9870	9870	9870	0
343	20230613	144400	146937290	9870	9870	9870	9870	0
344	20230613	144300	146937290	9870	9870	9870	9870	0
345	20230613	144200	146937290	9870	9870	9870	9870	0
346	20230613	144100	146937290	9870	9870	9870	9870	0
347	20230613	144000	146937290	9870	9870	9870	9870	0
348	20230613	143900	146937290	9870	9870	9870	9870	1
349	20230613	143800	146927420	9850	9850	9850	9850	96
350	20230613	143700	145981820	9850	9850	9850	9850	0
351	20230613	143600	145981820	9850	9850	9850	9850	0
352	20230613	143500	145981820	9850	9850	9850	9850	31
353	20230613	143400	145676470	9850	9850	9850	9850	0
354	20230613	143300	145676470	9850	9850	9850	9850	0
355	20230613	143200	145676470	9850	9850	9850	9850	0
356	20230613	143100	145676470	9850	9850	9850	9850	0
357	20230613	143000	145676470	9850	9850	9850	9850	0
358	20230613	142900	145676470	9850	9850	9850	9850	0
359	20230613	142800	145676470	9850	9850	9850	9850	0
360	20230613	142700	145676470	9850	9850	9850	9850	30
361	20230613	142600	145380970	9850	9850	9850	9850	0
362	20230613	142500	145380970	9850	9850	9850	9850	0
363	20230613	142400	145380970	9850	9850	9850	9850	0
364	20230613	142300	145380970	9850	9850	9850	9850	0
365	20230613	142200	145380970	9850	9870	9870	9850	62
366	20230613	142100	144769650	9870	9870	9870	9870	3
367	20230613	142000	144740040	9870	9870	9870	9870	0
368	20230613	141900	144740040	9870	9870	9870	9870	0
369	20230613	141800	144740040	9870	9870	9870	9870	255
370	20230613	141700	142223190	9870	9870	9870	9870	0
371	20230613	141600	142223190	9870	9870	9870	9870	0
372	20230613	141500	142223190	9870	9870	9870	9870	0
373	20230613	141400	142223190	9870	9860	9870	9860	20
374	20230613	141300	142025810	9860	9860	9860	9860	1
375	20230613	141200	142015950	9860	9860	9860	9860	0
376	20230613	141100	142015950	9860	9860	9860	9860	0
377	20230613	141000	142015950	9860	9860	9860	9860	0
378	20230613	140900	142015950	9860	9860	9860	9860	0
379	20230613	140800	142015950	9860	9860	9860	9850	550
380	20230613	140700	136596080	9850	9850	9850	9850	0
381	20230613	140600	136596080	9850	9850	9850	9850	52
382	20230613	140500	136083880	9850	9850	9850	9850	0
383	20230613	140400	136083880	9850	9850	9850	9850	0
384	20230613	140300	136083880	9850	9850	9850	9850	0
385	20230613	140200	136083880	9850	9850	9850	9850	0
386	20230613	140100	136083880	9850	9850	9850	9850	0
387	20230613	140000	136083880	9850	9850	9850	9850	20
388	20230613	135900	135886880	9850	9850	9850	9850	50
389	20230613	135800	135394380	9850	9850	9850	9850	0
390	20230613	135700	135394380	9850	9850	9850	9850	0
391	20230613	135600	135394380	9850	9850	9850	9850	0
392	20230613	135500	135394380	9850	9850	9850	9850	50
393	20230613	135400	134901880	9850	9850	9850	9850	0
394	20230613	135300	134901880	9850	9850	9850	9850	0
395	20230613	135200	134901880	9850	9850	9850	9850	150
396	20230613	135100	133424380	9860	9860	9860	9860	0
397	20230613	135000	133424380	9860	9860	9860	9860	6
398	20230613	134900	133365220	9850	9850	9850	9850	0
399	20230613	134800	133365220	9850	9850	9850	9850	0
400	20230613	134700	133365220	9850	9850	9850	9850	5
401	20230613	134600	133315970	9850	9850	9850	9850	0
402	20230613	134500	133315970	9850	9850	9850	9850	400
403	20230613	134400	129375970	9850	9850	9850	9850	0
404	20230613	134300	129375970	9850	9850	9850	9850	10
405	20230613	134200	129277470	9870	9870	9870	9870	0
406	20230613	134100	129277470	9870	9870	9870	9870	0
407	20230613	134000	129277470	9870	9870	9870	9870	0
408	20230613	133900	129277470	9870	9870	9870	9870	0
409	20230613	133800	129277470	9870	9870	9870	9870	0
410	20230613	133700	129277470	9870	9870	9870	9870	0
411	20230613	133600	129277470	9870	9870	9870	9870	3
412	20230613	133500	129247860	9850	9850	9850	9850	0
413	20230613	133400	129247860	9850	9850	9850	9850	0
414	20230613	133300	129247860	9850	9850	9850	9850	0
415	20230613	133200	129247860	9850	9850	9850	9850	0
416	20230613	133100	129247860	9850	9850	9850	9850	0
417	20230613	133000	129247860	9850	9850	9850	9850	0
418	20230613	132900	129247860	9850	9850	9850	9850	0
419	20230613	132800	129247860	9850	9850	9850	9850	12
420	20230613	132700	129129660	9860	9860	9860	9860	0
421	20230613	132600	129129660	9860	9860	9860	9860	338
422	20230613	132500	125796980	9860	9860	9860	9860	200
423	20230613	132400	123824980	9870	9870	9870	9870	0
424	20230613	132300	123824980	9870	9870	9870	9870	7
425	20230613	132200	123755890	9860	9860	9860	9860	0
426	20230613	132100	123755890	9860	9860	9860	9860	0
427	20230613	132000	123755890	9860	9860	9860	9860	0
428	20230613	131900	123755890	9860	9860	9860	9860	0
429	20230613	131800	123755890	9860	9860	9860	9860	0
430	20230613	131700	123755890	9860	9860	9860	9860	5
431	20230613	131600	123706590	9860	9860	9860	9860	0
432	20230613	131500	123706590	9860	9860	9860	9860	3
433	20230613	131400	123677010	9870	9870	9870	9870	0
434	20230613	131300	123677010	9870	9870	9870	9870	0
435	20230613	131200	123677010	9870	9860	9870	9860	10
436	20230613	131100	123578400	9870	9870	9870	9870	0
437	20230613	131000	123578400	9870	9870	9870	9870	0
438	20230613	130900	123578400	9870	9870	9870	9870	1
439	20230613	130800	123568530	9870	9870	9870	9870	0
440	20230613	130700	123568530	9870	9870	9870	9870	0
441	20230613	130600	123568530	9870	9870	9870	9870	0
442	20230613	130500	123568530	9870	9870	9870	9870	0
443	20230613	130400	123568530	9870	9870	9870	9870	1
444	20230613	130300	123558660	9860	9860	9860	9860	0
445	20230613	130200	123558660	9860	9860	9860	9860	17
446	20230613	130100	123391040	9880	9880	9880	9880	0
447	20230613	130000	123391040	9880	9880	9880	9880	0
448	20230613	125900	123391040	9880	9880	9880	9880	0
449	20230613	125800	123391040	9880	9860	9880	9860	2
450	20230613	125700	123371300	9870	9870	9870	9870	0
451	20230613	125600	123371300	9870	9870	9870	9870	35
452	20230613	125500	123025850	9870	9870	9870	9870	0
453	20230613	125400	123025850	9870	9870	9870	9870	0
454	20230613	125300	123025850	9870	9870	9870	9870	0
455	20230613	125200	123025850	9870	9870	9870	9870	0
456	20230613	125100	123025850	9870	9870	9870	9870	1
457	20230613	125000	123015980	9860	9860	9860	9860	0
458	20230613	124900	123015980	9860	9860	9860	9860	0
459	20230613	124800	123015980	9860	9870	9870	9860	35
460	20230613	124700	122670830	9870	9870	9870	9870	20
461	20230613	124600	122473430	9870	9870	9870	9870	0
462	20230613	124500	122473430	9870	9870	9870	9870	0
463	20230613	124400	122473430	9870	9870	9870	9870	124
464	20230613	124300	121249550	9870	9870	9870	9870	0
465	20230613	124200	121249550	9870	9870	9870	9870	0
466	20230613	124100	121249550	9870	9870	9870	9870	0
467	20230613	124000	121249550	9870	9870	9870	9870	0
468	20230613	123900	121249550	9870	9870	9870	9870	1
469	20230613	123800	121239680	9850	9850	9850	9850	0
470	20230613	123700	121239680	9850	9850	9850	9850	0
471	20230613	123600	121239680	9850	9850	9850	9850	0
472	20230613	123500	121239680	9850	9870	9870	9850	40
473	20230613	123400	120845480	9870	9870	9870	9870	0
474	20230613	123300	120845480	9870	9870	9870	9870	0
475	20230613	123200	120845480	9870	9870	9870	9870	55
476	20230613	123100	120302630	9870	9870	9870	9870	0
477	20230613	123000	120302630	9870	9860	9870	9850	1006
478	20230613	122900	110383550	9860	9860	9860	9860	0
479	20230613	122800	110383550	9860	9860	9860	9860	17
480	20230613	122700	110215930	9870	9870	9870	9870	0
481	20230613	122600	110215930	9870	9870	9870	9870	10
482	20230613	122500	110117230	9870	9870	9870	9870	8
483	20230613	122400	110038270	9860	9860	9860	9860	0
484	20230613	122300	110038270	9860	9860	9860	9860	0
485	20230613	122200	110038270	9860	9860	9860	9860	0
486	20230613	122100	110038270	9860	9860	9860	9860	0
487	20230613	122000	110038270	9860	9860	9860	9860	0
488	20230613	121900	110038270	9860	9860	9860	9860	0
489	20230613	121800	110038270	9860	9860	9860	9860	0
490	20230613	121700	110038270	9860	9860	9860	9860	12
491	20230613	121600	109919950	9860	9860	9860	9860	0
492	20230613	121500	109919950	9860	9860	9860	9860	0
493	20230613	121400	109919950	9860	9860	9860	9860	0
494	20230613	121300	109919950	9860	9860	9860	9860	0
495	20230613	121200	109919950	9860	9860	9860	9860	0
496	20230613	121100	109919950	9860	9860	9860	9860	0
497	20230613	121000	109919950	9860	9860	9860	9860	0
498	20230613	120900	109919950	9860	9860	9860	9860	0
499	20230613	120800	109919950	9860	9870	9870	9860	24
500	20230613	120700	109683210	9870	9870	9870	9870	0
501	20230613	120600	109683210	9870	9870	9870	9870	0
502	20230613	120500	109683210	9870	9870	9870	9870	0
503	20230613	120400	109683210	9870	9870	9870	9870	0
504	20230613	120300	109683210	9870	9870	9870	9870	0
505	20230613	120200	109683210	9870	9870	9870	9870	0
506	20230613	120100	109683210	9870	9870	9870	9870	10
507	20230613	120000	109584510	9900	9900	9900	9900	1
508	20230613	115900	109574610	9900	9900	9900	9900	0
509	20230613	115800	109574610	9900	9900	9900	9900	0
510	20230613	115700	109574610	9900	9900	9900	9900	0
511	20230613	115600	109574610	9900	9900	9900	9900	0
512	20230613	115500	109574610	9900	9900	9900	9900	0
513	20230613	115400	109574610	9900	9900	9900	9900	0
514	20230613	115300	109574610	9900	9900	9900	9900	0
515	20230613	115200	109574610	9900	9900	9900	9900	0
516	20230613	115100	109574610	9900	9900	9900	9900	0
517	20230613	115000	109574610	9900	9900	9900	9900	0
518	20230613	114900	109574610	9900	9900	9900	9900	0
519	20230613	114800	109574610	9900	9900	9900	9900	0
520	20230613	114700	109574610	9900	9900	9900	9900	0
521	20230613	114600	109574610	9900	9900	9900	9900	0
522	20230613	114500	109574610	9900	9900	9900	9900	0
523	20230613	114400	109574610	9900	9900	9900	9900	0
524	20230613	114300	109574610	9900	9880	9900	9880	2500
525	20230613	114200	84826060	9870	9870	9870	9870	0
526	20230613	114100	84826060	9870	9870	9870	9870	650
527	20230613	114000	78410560	9870	9870	9870	9870	0
528	20230613	113900	78410560	9870	9870	9870	9870	0
529	20230613	113800	78410560	9870	9870	9870	9870	0
530	20230613	113700	78410560	9870	9870	9870	9870	4
531	20230613	113600	78371080	9870	9870	9870	9870	0
532	20230613	113500	78371080	9870	9870	9870	9870	7
533	20230613	113400	78301990	9870	9870	9870	9870	2
534	20230613	113300	78282250	9870	9870	9870	9870	0
535	20230613	113200	78282250	9870	9870	9870	9870	0
536	20230613	113100	78282250	9870	9870	9870	9870	0
537	20230613	113000	78282250	9870	9870	9870	9870	0
538	20230613	112900	78282250	9870	9870	9870	9870	0
539	20230613	112800	78282250	9870	9880	9880	9870	90
540	20230613	112700	77393820	9900	9900	9900	9900	2
541	20230613	112600	77374020	9890	9890	9890	9890	0
542	20230613	112500	77374020	9890	9890	9890	9890	0
543	20230613	112400	77374020	9890	9890	9890	9890	0
544	20230613	112300	77374020	9890	9890	9890	9890	0
545	20230613	112200	77374020	9890	9890	9890	9890	0
546	20230613	112100	77374020	9890	9890	9890	9890	0
547	20230613	112000	77374020	9890	9900	9900	9890	40
548	20230613	111900	76978320	9900	9900	9900	9900	0
549	20230613	111800	76978320	9900	9900	9900	9900	200
550	20230613	111700	74998320	9900	9900	9900	9900	0
551	20230613	111600	74998320	9900	9900	9900	9900	0
552	20230613	111500	74998320	9900	9900	9900	9900	0
553	20230613	111400	74998320	9900	9900	9900	9900	0
554	20230613	111300	74998320	9900	9900	9900	9900	0
555	20230613	111200	74998320	9900	9900	9900	9900	0
556	20230613	111100	74998320	9900	9900	9900	9900	0
557	20230613	111000	74998320	9900	9900	9900	9900	0
558	20230613	110900	74998320	9900	9900	9900	9900	0
559	20230613	110800	74998320	9900	9840	9900	9840	2000
560	20230613	110700	55230830	9820	9820	9820	9820	0
561	20230613	110600	55230830	9820	9820	9820	9820	0
562	20230613	110500	55230830	9820	9820	9820	9820	1
563	20230613	110400	55221010	9810	9810	9810	9810	0
564	20230613	110300	55221010	9810	9810	9810	9810	0
565	20230613	110200	55221010	9810	9810	9810	9810	0
566	20230613	110100	55221010	9810	9810	9810	9810	0
567	20230613	110000	55221010	9810	9810	9810	9810	97
568	20230613	105900	54269440	9810	9810	9810	9810	1
569	20230613	105800	54259630	9790	9840	9840	9790	2000
570	20230613	105700	34619280	9840	9840	9840	9840	0
571	20230613	105600	34619280	9840	9840	9840	9840	0
572	20230613	105500	34619280	9840	9840	9840	9840	0
573	20230613	105400	34619280	9840	9840	9840	9840	0
574	20230613	105300	34619280	9840	9840	9840	9840	0
575	20230613	105200	34619280	9840	9840	9840	9840	0
576	20230613	105100	34619280	9840	9840	9840	9840	0
577	20230613	105000	34619280	9840	9840	9840	9840	200
578	20230613	104900	32651280	9840	9840	9840	9840	100
579	20230613	104800	31667280	9840	9840	9840	9840	93
580	20230613	104700	30752160	9840	9840	9840	9840	0
581	20230613	104600	30752160	9840	9840	9840	9840	200
582	20230613	104500	28784160	9840	9840	9840	9840	0
583	20230613	104400	28784160	9840	9840	9840	9840	430
584	20230613	104300	24552960	9850	9850	9850	9850	0
585	20230613	104200	24552960	9850	9860	9860	9850	99
586	20230613	104100	23577800	9870	9870	9870	9870	0
587	20230613	104000	23577800	9870	9870	9870	9870	0
588	20230613	103900	23577800	9870	9870	9870	9870	200
589	20230613	103800	21603800	9870	9870	9870	9870	0
590	20230613	103700	21603800	9870	9870	9870	9870	42
591	20230613	103600	21189260	9870	9870	9870	9870	0
592	20230613	103500	21189260	9870	9870	9870	9870	0
593	20230613	103400	21189260	9870	9870	9870	9870	0
594	20230613	103300	21189260	9870	9870	9870	9870	1
595	20230613	103200	21179390	9860	9860	9860	9860	0
596	20230613	103100	21179390	9860	9860	9860	9860	0
597	20230613	103000	21179390	9860	9860	9860	9860	2
598	20230613	102900	21159670	9870	9870	9870	9870	0
599	20230613	102800	21159670	9870	9860	9870	9850	403
600	20230613	102700	17189240	9870	9870	9870	9870	1
601	20230613	102600	17179370	9880	9880	9880	9880	0
602	20230613	102500	17179370	9880	9880	9880	9880	0
603	20230613	102400	17179370	9880	9880	9880	9880	0
604	20230613	102300	17179370	9880	9880	9880	9880	0
605	20230613	102200	17179370	9880	9880	9880	9880	0
606	20230613	102100	17179370	9880	9880	9880	9880	0
607	20230613	102000	17179370	9880	9880	9880	9880	0
608	20230613	101900	17179370	9880	9880	9880	9880	0
609	20230613	101800	17179370	9880	9880	9880	9880	0
610	20230613	101700	17179370	9880	9880	9880	9880	1
611	20230613	101600	17169490	9840	9840	9840	9840	0
612	20230613	101500	17169490	9840	9840	9840	9840	0
613	20230613	101400	17169490	9840	9840	9840	9840	0
614	20230613	101300	17169490	9840	9840	9840	9840	0
615	20230613	101200	17169490	9840	9840	9840	9840	21
616	20230613	101100	16962850	9840	9840	9840	9840	0
617	20230613	101000	16962850	9840	9840	9840	9840	0
618	20230613	100900	16962850	9840	9840	9840	9840	0
619	20230613	100800	16962850	9840	9840	9840	9840	0
620	20230613	100700	16962850	9840	9840	9840	9840	0
621	20230613	100600	16962850	9840	9840	9840	9840	0
622	20230613	100500	16962850	9840	9840	9840	9840	0
623	20230613	100400	16962850	9840	9840	9840	9840	0
624	20230613	100300	16962850	9840	9840	9840	9840	0
625	20230613	100200	16962850	9840	9840	9840	9840	0
626	20230613	100100	16962850	9840	9840	9840	9840	0
627	20230613	100000	16962850	9840	9840	9840	9840	45
628	20230613	095900	16520050	9840	9850	9850	9840	90
629	20230613	095800	15633710	9880	9880	9880	9880	0
630	20230613	095700	15633710	9880	9880	9880	9880	0
631	20230613	095600	15633710	9880	9880	9880	9880	4
632	20230613	095500	15594190	9880	9880	9880	9880	0
633	20230613	095400	15594190	9880	9880	9880	9880	0
634	20230613	095300	15594190	9880	9880	9880	9880	0
635	20230613	095200	15594190	9880	9880	9880	9880	9
636	20230613	095100	15505270	9890	9890	9890	9890	0
637	20230613	095000	15505270	9890	9890	9890	9890	0
638	20230613	094900	15505270	9890	9890	9890	9890	0
639	20230613	094800	15505270	9890	9890	9890	9890	0
640	20230613	094700	15505270	9890	9890	9890	9890	0
641	20230613	094600	15505270	9890	9890	9890	9890	0
642	20230613	094500	15505270	9890	9890	9890	9890	0
643	20230613	094400	15505270	9890	9890	9890	9890	0
644	20230613	094300	15505270	9890	9890	9890	9890	0
645	20230613	094200	15505270	9890	9890	9890	9890	1
646	20230613	094100	15495380	9890	9890	9890	9890	1
647	20230613	094000	15485490	9830	9830	9830	9830	0
648	20230613	093900	15485490	9830	9830	9830	9830	0
649	20230613	093800	15485490	9830	9830	9830	9830	0
650	20230613	093700	15485490	9830	9830	9830	9830	0
651	20230613	093600	15485490	9830	9830	9830	9830	0
652	20230613	093500	15485490	9830	9830	9830	9830	0
653	20230613	093400	15485490	9830	9840	9840	9830	100
654	20230613	093300	14501810	9890	9890	9890	9890	0
655	20230613	093200	14501810	9890	9890	9890	9890	0
656	20230613	093100	14501810	9890	9890	9890	9890	1
657	20230613	093000	14491920	9850	9850	9850	9850	0
658	20230613	092900	14491920	9850	9850	9850	9850	0
659	20230613	092800	14491920	9850	9850	9850	9850	100
660	20230613	092700	13506920	9870	9870	9870	9870	0
661	20230613	092600	13506920	9870	9870	9870	9870	14
662	20230613	092500	13368740	9870	9870	9870	9870	10
663	20230613	092400	13270040	9900	9900	9900	9900	0
664	20230613	092300	13270040	9900	9870	9900	9870	3
665	20230613	092200	13240370	9900	9900	9900	9900	0
666	20230613	092100	13240370	9900	9900	9900	9900	0
667	20230613	092000	13240370	9900	9900	9900	9900	0
668	20230613	091900	13240370	9900	9900	9900	9900	0
669	20230613	091800	13240370	9900	9900	9900	9900	0
670	20230613	091700	13240370	9900	9900	9900	9900	0
671	20230613	091600	13240370	9900	9900	9900	9900	0
672	20230613	091500	13240370	9900	9900	9900	9900	0
673	20230613	091400	13240370	9900	9900	9900	9900	0
674	20230613	091300	13240370	9900	9860	9900	9860	511
675	20230613	091200	8186740	9840	9840	9840	9840	0
676	20230613	091100	8186740	9840	9840	9840	9840	50
677	20230613	091000	7694740	9840	9840	9840	9840	0
678	20230613	090900	7694740	9840	9840	9840	9840	2
679	20230613	090800	7675060	9840	9840	9840	9840	10
680	20230613	090700	7576660	9840	9840	9840	9840	0
681	20230613	090600	7576660	9840	9840	9840	9840	600
682	20230613	090500	1672660	9840	9840	9840	9840	0
683	20230613	090400	1672660	9840	9840	9840	9840	0
684	20230613	090300	1672660	9840	9840	9840	9840	20
685	20230613	090200	1475860	9840	9850	9850	9840	108
686	20230613	090100	413010	9860	9860	9860	9860	5
687	20230613	090000	363710	9830	9830	9830	9830	37