KissMeData/005680/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203400	216574260	9640	9640	9640	9640	214
3	20230619	203300	216574260	9640	9640	9640	9640	0
4	20230619	203200	216574260	9640	9640	9640	9640	0
5	20230619	203100	216574260	9640	9640	9640	9640	0
6	20230619	203000	216574260	9640	9640	9640	9640	0
7	20230619	202900	216574260	9640	9640	9640	9640	0
8	20230619	202800	216574260	9640	9640	9640	9640	0
9	20230619	202700	216574260	9640	9640	9640	9640	0
10	20230619	202600	216574260	9640	9640	9640	9640	0
11	20230619	202500	216574260	9640	9640	9640	9640	0
12	20230619	202400	216574260	9640	9640	9640	9640	0
13	20230619	202300	216574260	9640	9640	9640	9640	0
14	20230619	202200	216574260	9640	9640	9640	9640	0
15	20230619	202100	216574260	9640	9640	9640	9640	0
16	20230619	202000	216574260	9640	9640	9640	9640	0
17	20230619	201900	216574260	9640	9640	9640	9640	0
18	20230619	201800	216574260	9640	9640	9640	9640	0
19	20230619	201700	216574260	9640	9640	9640	9640	0
20	20230619	201600	216574260	9640	9640	9640	9640	0
21	20230619	201500	216574260	9640	9640	9640	9640	0
22	20230619	201400	216574260	9640	9640	9640	9640	0
23	20230619	201300	216574260	9640	9640	9640	9640	0
24	20230619	201200	216574260	9640	9640	9640	9640	0
25	20230619	201100	216574260	9640	9640	9640	9640	0
26	20230619	201000	216574260	9640	9640	9640	9640	0
27	20230619	200900	216574260	9640	9640	9640	9640	0
28	20230619	200800	216574260	9640	9640	9640	9640	0
29	20230619	200700	216574260	9640	9640	9640	9640	0
30	20230619	200600	216574260	9640	9640	9640	9640	0
31	20230619	200500	216574260	9640	9640	9640	9640	0
32	20230619	200400	216574260	9640	9640	9640	9640	214
33	20230619	200300	216574260	9640	9640	9640	9640	0
34	20230619	200200	216574260	9640	9640	9640	9640	0
35	20230619	200100	216574260	9640	9640	9640	9640	0
36	20230619	200000	216574260	9640	9640	9640	9640	0
37	20230619	195900	216574260	9640	9640	9640	9640	0
38	20230619	195800	216574260	9640	9640	9640	9640	0
39	20230619	195700	216574260	9640	9640	9640	9640	0
40	20230619	195600	216574260	9640	9640	9640	9640	0
41	20230619	195500	216574260	9640	9640	9640	9640	0
42	20230619	195400	216574260	9640	9640	9640	9640	0
43	20230619	195300	216574260	9640	9640	9640	9640	0
44	20230619	195200	216574260	9640	9640	9640	9640	0
45	20230619	195100	216574260	9640	9640	9640	9640	0
46	20230619	195000	216574260	9640	9640	9640	9640	0
47	20230619	194900	216574260	9640	9640	9640	9640	0
48	20230619	194800	216574260	9640	9640	9640	9640	0
49	20230619	194700	216574260	9640	9640	9640	9640	0
50	20230619	194600	216574260	9640	9640	9640	9640	0
51	20230619	194500	216574260	9640	9640	9640	9640	0
52	20230619	194400	216574260	9640	9640	9640	9640	0
53	20230619	194300	216574260	9640	9640	9640	9640	0
54	20230619	194200	216574260	9640	9640	9640	9640	0
55	20230619	194100	216574260	9640	9640	9640	9640	0
56	20230619	194000	216574260	9640	9640	9640	9640	0
57	20230619	193900	216574260	9640	9640	9640	9640	0
58	20230619	193800	216574260	9640	9640	9640	9640	0
59	20230619	193700	216574260	9640	9640	9640	9640	0
60	20230619	193600	216574260	9640	9640	9640	9640	0
61	20230619	193500	216574260	9640	9640	9640	9640	0
62	20230619	193400	216574260	9640	9640	9640	9640	214
63	20230619	193300	216574260	9640	9640	9640	9640	0
64	20230619	193200	216574260	9640	9640	9640	9640	0
65	20230619	193100	216574260	9640	9640	9640	9640	0
66	20230619	193000	216574260	9640	9640	9640	9640	0
67	20230619	192900	216574260	9640	9640	9640	9640	0
68	20230619	192800	216574260	9640	9640	9640	9640	0
69	20230619	192700	216574260	9640	9640	9640	9640	0
70	20230619	192600	216574260	9640	9640	9640	9640	0
71	20230619	192500	216574260	9640	9640	9640	9640	0
72	20230619	192400	216574260	9640	9640	9640	9640	0
73	20230619	192300	216574260	9640	9640	9640	9640	0
74	20230619	192200	216574260	9640	9640	9640	9640	0
75	20230619	192100	216574260	9640	9640	9640	9640	0
76	20230619	192000	216574260	9640	9640	9640	9640	0
77	20230619	191900	216574260	9640	9640	9640	9640	0
78	20230619	191800	216574260	9640	9640	9640	9640	0
79	20230619	191700	216574260	9640	9640	9640	9640	0
80	20230619	191600	216574260	9640	9640	9640	9640	0
81	20230619	191500	216574260	9640	9640	9640	9640	0
82	20230619	191400	216574260	9640	9640	9640	9640	0
83	20230619	191300	216574260	9640	9640	9640	9640	0
84	20230619	191200	216574260	9640	9640	9640	9640	0
85	20230619	191100	216574260	9640	9640	9640	9640	0
86	20230619	191000	216574260	9640	9640	9640	9640	0
87	20230619	190900	216574260	9640	9640	9640	9640	0
88	20230619	190800	216574260	9640	9640	9640	9640	0
89	20230619	190700	216574260	9640	9640	9640	9640	0
90	20230619	190600	216574260	9640	9640	9640	9640	0
91	20230619	190500	216574260	9640	9640	9640	9640	0
92	20230619	190400	216574260	9640	9640	9640	9640	214
93	20230619	190300	216574260	9640	9640	9640	9640	0
94	20230619	190200	216574260	9640	9640	9640	9640	0
95	20230619	190100	216574260	9640	9640	9640	9640	0
96	20230619	190000	216574260	9640	9640	9640	9640	0
97	20230619	185900	216574260	9640	9640	9640	9640	0
98	20230619	185800	216574260	9640	9640	9640	9640	0
99	20230619	185700	216574260	9640	9640	9640	9640	0
100	20230619	185600	216574260	9640	9640	9640	9640	0
101	20230619	185500	216574260	9640	9640	9640	9640	0
102	20230619	185400	216574260	9640	9640	9640	9640	0
103	20230619	185300	216574260	9640	9640	9640	9640	0
104	20230619	185200	216574260	9640	9640	9640	9640	0
105	20230619	185100	216574260	9640	9640	9640	9640	0
106	20230619	185000	216574260	9640	9640	9640	9640	0
107	20230619	184900	216574260	9640	9640	9640	9640	0
108	20230619	184800	216574260	9640	9640	9640	9640	0
109	20230619	184700	216574260	9640	9640	9640	9640	0
110	20230619	184600	216574260	9640	9640	9640	9640	0
111	20230619	184500	216574260	9640	9640	9640	9640	0
112	20230619	184400	216574260	9640	9640	9640	9640	0
113	20230619	184300	216574260	9640	9640	9640	9640	0
114	20230619	184200	216574260	9640	9640	9640	9640	0
115	20230619	184100	216574260	9640	9640	9640	9640	0
116	20230619	184000	216574260	9640	9640	9640	9640	0
117	20230619	183900	216574260	9640	9640	9640	9640	0
118	20230619	183800	216574260	9640	9640	9640	9640	0
119	20230619	183700	216574260	9640	9640	9640	9640	0
120	20230619	183600	216574260	9640	9640	9640	9640	0
121	20230619	183500	216574260	9640	9640	9640	9640	0
122	20230619	183400	216574260	9640	9640	9640	9640	214
123	20230619	183300	216574260	9640	9640	9640	9640	0
124	20230619	183200	216574260	9640	9640	9640	9640	0
125	20230619	183100	216574260	9640	9640	9640	9640	0
126	20230619	183000	216574260	9640	9640	9640	9640	0
127	20230619	182900	216574260	9640	9640	9640	9640	0
128	20230619	182800	216574260	9640	9640	9640	9640	0
129	20230619	182700	216574260	9640	9640	9640	9640	0
130	20230619	182600	216574260	9640	9640	9640	9640	0
131	20230619	182500	216574260	9640	9640	9640	9640	0
132	20230619	182400	216574260	9640	9640	9640	9640	0
133	20230619	182300	216574260	9640	9640	9640	9640	0
134	20230619	182200	216574260	9640	9640	9640	9640	0
135	20230619	182100	216574260	9640	9640	9640	9640	0
136	20230619	182000	216574260	9640	9640	9640	9640	0
137	20230619	181900	216574260	9640	9640	9640	9640	0
138	20230619	181800	216574260	9640	9640	9640	9640	0
139	20230619	181700	216574260	9640	9640	9640	9640	0
140	20230619	181600	216574260	9640	9640	9640	9640	0
141	20230619	181500	216574260	9640	9640	9640	9640	0
142	20230619	181400	216574260	9640	9640	9640	9640	0
143	20230619	181300	216574260	9640	9640	9640	9640	0
144	20230619	181200	216574260	9640	9640	9640	9640	0
145	20230619	181100	216574260	9640	9640	9640	9640	0
146	20230619	181000	216574260	9640	9640	9640	9640	0
147	20230619	180900	216574260	9640	9640	9640	9640	0
148	20230619	180800	216574260	9640	9640	9640	9640	0
149	20230619	180700	216574260	9640	9640	9640	9640	0
150	20230619	180600	216574260	9640	9640	9640	9640	0
151	20230619	180500	216574260	9640	9640	9640	9640	0
152	20230619	180400	216574260	9640	9640	9640	9640	214
153	20230619	180300	216574260	9640	9640	9640	9640	0
154	20230619	180200	216574260	9640	9640	9640	9640	0
155	20230619	180100	216574260	9640	9640	9640	9640	0
156	20230619	180000	216574260	9640	9640	9640	9640	0
157	20230619	175900	216574260	9640	9640	9640	9640	0
158	20230619	175800	216574260	9640	9640	9640	9640	0
159	20230619	175700	216574260	9640	9640	9640	9640	0
160	20230619	175600	216574260	9640	9640	9640	9640	0
161	20230619	175500	216574260	9640	9640	9640	9640	0
162	20230619	175400	216574260	9640	9640	9640	9640	0
163	20230619	175300	216574260	9640	9640	9640	9640	0
164	20230619	175200	216574260	9640	9640	9640	9640	0
165	20230619	175100	216574260	9640	9640	9640	9640	0
166	20230619	175000	216574260	9640	9640	9640	9640	0
167	20230619	174900	216574260	9640	9640	9640	9640	0
168	20230619	174800	216574260	9640	9640	9640	9640	0
169	20230619	174700	216574260	9640	9640	9640	9640	0
170	20230619	174600	216574260	9640	9640	9640	9640	0
171	20230619	174500	216574260	9640	9640	9640	9640	0
172	20230619	174400	216574260	9640	9640	9640	9640	0
173	20230619	174300	216574260	9640	9640	9640	9640	0
174	20230619	174200	216574260	9640	9640	9640	9640	0
175	20230619	174100	216574260	9640	9640	9640	9640	0
176	20230619	174000	216574260	9640	9640	9640	9640	0
177	20230619	173900	216574260	9640	9640	9640	9640	0
178	20230619	173800	216574260	9640	9640	9640	9640	0
179	20230619	173700	216574260	9640	9640	9640	9640	0
180	20230619	173600	216574260	9640	9640	9640	9640	0
181	20230619	173500	216574260	9640	9640	9640	9640	0
182	20230619	173400	216574260	9640	9640	9640	9640	214
183	20230619	173300	216574260	9640	9640	9640	9640	0
184	20230619	173200	216574260	9640	9640	9640	9640	0
185	20230619	173100	216574260	9640	9640	9640	9640	0
186	20230619	173000	216574260	9640	9640	9640	9640	0
187	20230619	172900	216574260	9640	9640	9640	9640	0
188	20230619	172800	216574260	9640	9640	9640	9640	0
189	20230619	172700	216574260	9640	9640	9640	9640	0
190	20230619	172600	216574260	9640	9640	9640	9640	0
191	20230619	172500	216574260	9640	9640	9640	9640	0
192	20230619	172400	216574260	9640	9640	9640	9640	0
193	20230619	172300	216574260	9640	9640	9640	9640	0
194	20230619	172200	216574260	9640	9640	9640	9640	0
195	20230619	172100	216574260	9640	9640	9640	9640	0
196	20230619	172000	216574260	9640	9640	9640	9640	0
197	20230619	171900	216574260	9640	9640	9640	9640	0
198	20230619	171800	216574260	9640	9640	9640	9640	0
199	20230619	171700	216574260	9640	9640	9640	9640	0
200	20230619	171600	216574260	9640	9640	9640	9640	0
201	20230619	171500	216574260	9640	9640	9640	9640	0
202	20230619	171400	216574260	9640	9640	9640	9640	0
203	20230619	171300	216574260	9640	9640	9640	9640	0
204	20230619	171200	216574260	9640	9640	9640	9640	0
205	20230619	171100	216574260	9640	9640	9640	9640	0
206	20230619	171000	216574260	9640	9640	9640	9640	0
207	20230619	170900	216574260	9640	9640	9640	9640	0
208	20230619	170800	216574260	9640	9640	9640	9640	0
209	20230619	170700	216574260	9640	9640	9640	9640	0
210	20230619	170600	216574260	9640	9640	9640	9640	0
211	20230619	170500	216574260	9640	9640	9640	9640	0
212	20230619	170400	216574260	9640	9640	9640	9640	214
213	20230619	170300	216574260	9640	9640	9640	9640	0
214	20230619	170200	216574260	9640	9640	9640	9640	0
215	20230619	170100	216574260	9640	9640	9640	9640	0
216	20230619	170000	216574260	9640	9640	9640	9640	0
217	20230619	165900	216574260	9640	9640	9640	9640	0
218	20230619	165800	216574260	9640	9640	9640	9640	0
219	20230619	165700	216574260	9640	9640	9640	9640	0
220	20230619	165600	216574260	9640	9640	9640	9640	0
221	20230619	165500	216574260	9640	9640	9640	9640	0
222	20230619	165400	216574260	9640	9640	9640	9640	0
223	20230619	165300	216574260	9640	9640	9640	9640	0
224	20230619	165200	216574260	9640	9640	9640	9640	0
225	20230619	165100	216574260	9640	9640	9640	9640	0
226	20230619	165000	216574260	9640	9640	9640	9640	0
227	20230619	164900	216574260	9640	9640	9640	9640	0
228	20230619	164800	216574260	9640	9640	9640	9640	0
229	20230619	164700	216574260	9640	9640	9640	9640	0
230	20230619	164600	216574260	9640	9640	9640	9640	0
231	20230619	164500	216574260	9640	9640	9640	9640	0
232	20230619	164400	216574260	9640	9640	9640	9640	0
233	20230619	164300	216574260	9640	9640	9640	9640	0
234	20230619	164200	216574260	9640	9640	9640	9640	0
235	20230619	164100	216574260	9640	9640	9640	9640	0
236	20230619	164000	216574260	9640	9640	9640	9640	0
237	20230619	163900	216574260	9640	9640	9640	9640	0
238	20230619	163800	216574260	9640	9640	9640	9640	0
239	20230619	163700	216574260	9640	9640	9640	9640	0
240	20230619	163600	216574260	9640	9640	9640	9640	0
241	20230619	163500	216574260	9640	9640	9640	9640	0
242	20230619	163400	216574260	9640	9640	9640	9640	214
243	20230619	163300	216574260	9640	9640	9640	9640	0
244	20230619	163200	216574260	9640	9640	9640	9640	0
245	20230619	163100	216574260	9640	9640	9640	9640	0
246	20230619	163000	216574260	9640	9640	9640	9640	0
247	20230619	162900	216574260	9640	9640	9640	9640	0
248	20230619	162800	216574260	9640	9640	9640	9640	0
249	20230619	162700	216574260	9640	9640	9640	9640	0
250	20230619	162600	216574260	9640	9640	9640	9640	0
251	20230619	162500	216574260	9640	9640	9640	9640	0
252	20230619	162400	216574260	9640	9640	9640	9640	0
253	20230619	162300	216574260	9640	9640	9640	9640	0
254	20230619	162200	216574260	9640	9640	9640	9640	0
255	20230619	162100	216574260	9640	9640	9640	9640	0
256	20230619	162000	216574260	9640	9640	9640	9640	0
257	20230619	161900	216574260	9640	9640	9640	9640	0
258	20230619	161800	216574260	9640	9640	9640	9640	0
259	20230619	161700	216574260	9640	9640	9640	9640	0
260	20230619	161600	216574260	9640	9640	9640	9640	0
261	20230619	161500	216574260	9640	9640	9640	9640	0
262	20230619	161400	216574260	9640	9640	9640	9640	0
263	20230619	161300	216574260	9640	9640	9640	9640	0
264	20230619	161200	216574260	9640	9640	9640	9640	0
265	20230619	161100	216574260	9640	9640	9640	9640	0
266	20230619	161000	216574260	9640	9640	9640	9640	0
267	20230619	160900	216574260	9640	9640	9640	9640	0
268	20230619	160800	216574260	9640	9640	9640	9640	0
269	20230619	160700	216574260	9640	9640	9640	9640	0
270	20230619	160600	216574260	9640	9640	9640	9640	0
271	20230619	160500	216574260	9640	9640	9640	9640	0
272	20230619	160400	216574260	9640	9640	9640	9640	214
273	20230619	160300	216574260	9640	9640	9640	9640	0
274	20230619	160200	216574260	9640	9640	9640	9640	0
275	20230619	160100	216574260	9640	9640	9640	9640	0
276	20230619	160000	216574260	9640	9640	9640	9640	0
277	20230619	155900	216574260	9640	9640	9640	9640	0
278	20230619	155800	216574260	9640	9640	9640	9640	0
279	20230619	155700	216574260	9640	9640	9640	9640	0
280	20230619	155600	216574260	9640	9640	9640	9640	0
281	20230619	155500	216574260	9640	9640	9640	9640	0
282	20230619	155400	216574260	9640	9640	9640	9640	0
283	20230619	155300	216574260	9640	9640	9640	9640	0
284	20230619	155200	216574260	9640	9640	9640	9640	0
285	20230619	155100	216574260	9640	9640	9640	9640	0
286	20230619	155000	216574260	9640	9640	9640	9640	0
287	20230619	154900	216574260	9640	9640	9640	9640	0
288	20230619	154800	216574260	9640	9640	9640	9640	0
289	20230619	154700	216574260	9640	9640	9640	9640	0
290	20230619	154600	216574260	9640	9640	9640	9640	0
291	20230619	154500	216574260	9640	9640	9640	9640	0
292	20230619	154400	216574260	9640	9640	9640	9640	0
293	20230619	154300	216574260	9640	9640	9640	9640	0
294	20230619	154200	216574260	9640	9640	9640	9640	0
295	20230619	154100	216574260	9640	9640	9640	9640	0
296	20230619	154000	216574260	9640	9640	9640	9640	0
297	20230619	153900	216574260	9640	9640	9640	9640	0
298	20230619	153800	216574260	9640	9640	9640	9640	0
299	20230619	153700	216574260	9640	9640	9640	9640	0
300	20230619	153600	216574260	9640	9640	9640	9640	0
301	20230619	153500	216574260	9640	9640	9640	9640	0
302	20230619	153400	216574260	9640	9640	9640	9640	214
303	20230619	153300	216574260	9640	9640	9640	9640	0
304	20230619	153200	216574260	9640	9640	9640	9640	0
305	20230619	153100	216574260	9640	9640	9640	9640	0
306	20230619	153000	216574260	9640	9640	9640	9640	214
307	20230619	152900	214511300	9640	9640	9640	9640	0
308	20230619	152800	214511300	9640	9640	9640	9640	0
309	20230619	152700	214511300	9640	9640	9640	9640	0
310	20230619	152600	214511300	9640	9640	9640	9640	0
311	20230619	152500	214511300	9640	9640	9640	9640	0
312	20230619	152400	214511300	9640	9640	9640	9640	0
313	20230619	152300	214511300	9640	9640	9640	9640	0
314	20230619	152200	214511300	9640	9640	9640	9640	0
315	20230619	152100	214511300	9640	9640	9640	9640	0
316	20230619	152000	214511300	9640	9640	9640	9640	0
317	20230619	151900	214511300	9640	9620	9640	9620	5
318	20230619	151800	214463180	9620	9620	9620	9620	0
319	20230619	151700	214463180	9620	9610	9620	9610	62
320	20230619	151600	213867210	9620	9610	9620	9610	52
321	20230619	151500	213367280	9620	9610	9620	9610	93
322	20230619	151400	212473330	9610	9610	9610	9610	76
323	20230619	151300	211742970	9610	9610	9610	9610	62
324	20230619	151200	211147150	9610	9610	9610	9610	61
325	20230619	151100	210560940	9620	9610	9620	9610	51
326	20230619	151000	210070770	9610	9610	9610	9610	62
327	20230619	150900	209474950	9610	9610	9610	9610	61
328	20230619	150800	208888740	9610	9610	9610	9610	78
329	20230619	150700	208139160	9610	9610	9610	9610	61
330	20230619	150600	207552950	9610	9610	9610	9610	61
331	20230619	150500	206966740	9610	9610	9610	9610	78
332	20230619	150400	206217160	9600	9600	9610	9600	65
333	20230619	150300	205593120	9600	9610	9610	9600	56
334	20230619	150200	205055270	9610	9640	9640	9600	238
335	20230619	150100	202769500	9610	9600	9610	9600	61
336	20230619	150000	202183600	9630	9610	9650	9610	65
337	20230619	145900	201558870	9630	9610	9630	9600	277
338	20230619	145800	198894200	9630	9610	9630	9610	62
339	20230619	145700	198298360	9630	9630	9630	9610	65
340	20230619	145600	197673650	9610	9620	9630	9610	98
341	20230619	145500	196731330	9630	9610	9630	9610	65
342	20230619	145400	196106600	9610	9610	9630	9610	63
343	20230619	145300	195501150	9610	9630	9630	9610	80
344	20230619	145200	194732290	9610	9610	9610	9610	31
345	20230619	145100	194434380	9630	9630	9630	9630	1
346	20230619	145000	194424750	9610	9610	9610	9610	15
347	20230619	144900	194280600	9630	9630	9630	9630	0
348	20230619	144800	194280600	9630	9630	9630	9630	1
349	20230619	144700	194270970	9610	9620	9620	9610	27
350	20230619	144600	194011380	9620	9620	9620	9620	10
351	20230619	144500	193915180	9620	9620	9620	9620	56
352	20230619	144400	193376460	9620	9620	9620	9620	0
353	20230619	144300	193376460	9620	9620	9620	9620	199
354	20230619	144200	191462080	9600	9600	9600	9600	66
355	20230619	144100	190828480	9620	9620	9620	9620	25
356	20230619	144000	190587980	9620	9620	9620	9620	2
357	20230619	143900	190568740	9600	9600	9600	9600	16
358	20230619	143800	190415140	9620	9620	9620	9620	1
359	20230619	143700	190405520	9600	9600	9600	9600	0
360	20230619	143600	190405520	9600	9600	9600	9600	15
361	20230619	143500	190261520	9610	9610	9610	9610	238
362	20230619	143400	187974340	9600	9600	9600	9600	0
363	20230619	143300	187974340	9600	9600	9600	9600	23
364	20230619	143200	187753540	9600	9600	9600	9600	94
365	20230619	143100	186851140	9600	9600	9600	9600	0
366	20230619	143000	186851140	9600	9600	9600	9600	16
367	20230619	142900	186697540	9600	9600	9600	9600	26
368	20230619	142800	186447940	9600	9610	9610	9600	47
369	20230619	142700	185996520	9600	9600	9600	9600	15
370	20230619	142600	185852520	9600	9600	9600	9600	25
371	20230619	142500	185612520	9600	9590	9600	9590	57
372	20230619	142400	185065580	9590	9590	9590	9590	200
373	20230619	142300	183147580	9590	9590	9590	9590	24
374	20230619	142200	182917420	9590	9590	9590	9590	0
375	20230619	142100	182917420	9590	9590	9590	9590	27
376	20230619	142000	182658490	9600	9600	9600	9600	23
377	20230619	141900	182437690	9610	9610	9610	9610	1
378	20230619	141800	182428080	9600	9600	9600	9600	41
379	20230619	141700	182034480	9590	9590	9590	9590	25
380	20230619	141600	181794730	9600	9600	9600	9600	16
381	20230619	141500	181641130	9600	9600	9600	9600	27
382	20230619	141400	181381930	9600	9600	9600	9600	0
383	20230619	141300	181381930	9600	9600	9610	9600	93
384	20230619	141200	180488580	9600	9600	9600	9600	37
385	20230619	141100	180133380	9600	9600	9600	9600	0
386	20230619	141000	180133380	9600	9600	9610	9600	94
387	20230619	140900	179230430	9610	9610	9610	9610	55
388	20230619	140800	178701880	9610	9590	9610	9590	35
389	20230619	140700	178366120	9600	9600	9600	9590	32
390	20230619	140600	178059180	9600	9600	9600	9600	0
391	20230619	140500	178059180	9600	9600	9600	9600	27
392	20230619	140400	177799980	9600	9600	9600	9600	39
393	20230619	140300	177425580	9600	9600	9600	9600	133
394	20230619	140200	176148780	9590	9590	9590	9590	26
395	20230619	140100	175899440	9590	9590	9590	9590	0
396	20230619	140000	175899440	9590	9600	9600	9590	103
397	20230619	135900	174910880	9600	9590	9600	9590	56
398	20230619	135800	174373830	9590	9590	9590	9590	0
399	20230619	135700	174373830	9590	9590	9590	9590	23
400	20230619	135600	174153260	9590	9590	9590	9590	26
401	20230619	135500	173903920	9590	9590	9590	9590	0
402	20230619	135400	173903920	9590	9590	9590	9590	25
403	20230619	135300	173664170	9600	9600	9600	9600	1
404	20230619	135200	173654570	9590	9590	9590	9590	26
405	20230619	135100	173405230	9590	9590	9590	9590	24
406	20230619	135000	173175070	9590	9590	9590	9590	150
407	20230619	134900	171736570	9590	9590	9590	9590	27
408	20230619	134800	171477640	9600	9600	9600	9600	13
409	20230619	134700	171352840	9600	9600	9610	9600	39
410	20230619	134600	170978430	9600	9600	9600	9600	26
411	20230619	134500	170728830	9600	9600	9600	9600	77
412	20230619	134400	169989630	9600	9600	9600	9600	89
413	20230619	134300	169135230	9600	9600	9600	9600	26
414	20230619	134200	168885630	9600	9600	9600	9600	0
415	20230619	134100	168885630	9600	9600	9600	9600	41
416	20230619	134000	168492030	9600	9600	9600	9600	0
417	20230619	133900	168492030	9600	9610	9610	9600	27
418	20230619	133800	168232820	9600	9600	9600	9600	124
419	20230619	133700	167042420	9600	9600	9600	9600	0
420	20230619	133600	167042420	9600	9600	9600	9600	27
421	20230619	133500	166783220	9600	9600	9600	9600	116
422	20230619	133400	165669620	9600	9600	9600	9600	23
423	20230619	133300	165448820	9600	9600	9600	9600	26
424	20230619	133200	165199220	9600	9600	9600	9600	15
425	20230619	133100	165055220	9600	9600	9610	9600	684
426	20230619	133000	158488520	9600	9600	9600	9600	327
427	20230619	132900	155349320	9600	9600	9600	9600	15
428	20230619	132800	155205320	9600	9600	9600	9600	24
429	20230619	132700	154974920	9610	9610	9610	9610	1
430	20230619	132600	154965310	9600	9610	9610	9600	52
431	20230619	132500	154466000	9610	9600	9610	9600	26
432	20230619	132400	154216390	9610	9610	9610	9610	1
433	20230619	132300	154206780	9600	9600	9600	9600	41
434	20230619	132200	153813180	9600	9600	9600	9600	324
435	20230619	132100	150702780	9600	9600	9600	9600	0
436	20230619	132000	150702780	9600	9600	9600	9600	43
437	20230619	131900	150289980	9620	9610	9620	9610	55
438	20230619	131800	149761100	9600	9600	9600	9600	24
439	20230619	131700	149530700	9600	9610	9610	9600	55
440	20230619	131600	149002600	9610	9610	9610	9610	0
441	20230619	131500	149002600	9610	9610	9620	9610	89
442	20230619	131400	148146750	9610	9610	9610	9610	267
443	20230619	131300	145580880	9600	9610	9610	9600	27
444	20230619	131200	145321670	9600	9600	9600	9600	40
445	20230619	131100	144937670	9600	9600	9600	9600	0
446	20230619	131000	144937670	9600	9600	9600	9600	25
447	20230619	130900	144697670	9610	9600	9610	9600	95
448	20230619	130800	143785120	9600	9600	9600	9600	23
449	20230619	130700	143564320	9600	9610	9610	9600	54
450	20230619	130600	143045910	9600	9600	9600	9600	16
451	20230619	130500	142892310	9600	9600	9600	9600	23
452	20230619	130400	142671510	9600	9600	9600	9600	25
453	20230619	130300	142431510	9600	9600	9600	9600	15
454	20230619	130200	142287510	9600	9600	9600	9600	25
455	20230619	130100	142047510	9600	9600	9600	9600	26
456	20230619	130000	141797910	9600	9610	9610	9600	109
457	20230619	125900	140750570	9600	9600	9600	9600	24
458	20230619	125800	140520170	9610	9610	9610	9610	2
459	20230619	125700	140500950	9600	9600	9600	9600	41
460	20230619	125600	140107350	9600	9600	9600	9600	25
461	20230619	125500	139867350	9610	9610	9610	9610	2
462	20230619	125400	139848130	9600	9600	9600	9600	42
463	20230619	125300	139444930	9610	9610	9610	9610	1
464	20230619	125200	139435320	9600	9600	9600	9600	24
465	20230619	125100	139204920	9600	9600	9600	9600	41
466	20230619	125000	138811320	9600	9600	9600	9600	0
467	20230619	124900	138811320	9600	9610	9610	9600	26
468	20230619	124800	138561710	9600	9600	9600	9600	42
469	20230619	124700	138158510	9610	9610	9610	9610	0
470	20230619	124600	138158510	9610	9600	9610	9600	40
471	20230619	124500	137774500	9600	9600	9600	9600	0
472	20230619	124400	137774500	9600	9600	9600	9600	26
473	20230619	124300	137524900	9610	9610	9610	9610	70
474	20230619	124200	136852200	9610	9610	9610	9610	0
475	20230619	124100	136852200	9610	9620	9620	9610	31
476	20230619	124000	136554240	9610	9610	9610	9610	15
477	20230619	123900	136410090	9610	9610	9610	9610	84
478	20230619	123800	135602850	9610	9610	9610	9610	26
479	20230619	123700	135352990	9610	9610	9610	9610	16
480	20230619	123600	135199230	9610	9610	9610	9610	66
481	20230619	123500	134564970	9610	9600	9610	9600	410
482	20230619	123400	130625140	9610	9600	9610	9600	45
483	20230619	123300	130193130	9600	9600	9600	9600	23
484	20230619	123200	129972330	9600	9600	9600	9600	59
485	20230619	123100	129405930	9600	9600	9600	9600	43
486	20230619	123000	128993130	9600	9600	9600	9600	24
487	20230619	122900	128762730	9600	9600	9600	9600	0
488	20230619	122800	128762730	9600	9600	9600	9600	210
489	20230619	122700	126746730	9600	9600	9600	9600	25
490	20230619	122600	126506730	9610	9610	9610	9610	1
491	20230619	122500	126497120	9600	9600	9600	9600	41
492	20230619	122400	126103520	9610	9610	9610	9610	26
493	20230619	122300	125853660	9600	9600	9600	9600	24
494	20230619	122200	125623260	9600	9610	9610	9600	43
495	20230619	122100	125210450	9600	9600	9600	9600	0
496	20230619	122000	125210450	9600	9610	9610	9600	25
497	20230619	121900	124970440	9600	9600	9600	9600	15
498	20230619	121800	124826440	9600	9610	9610	9600	55
499	20230619	121700	124298430	9600	9600	9600	9600	41
500	20230619	121600	123904830	9610	9610	9610	9610	1
501	20230619	121500	123895220	9600	9610	9610	9600	32
502	20230619	121400	123587970	9610	9600	9610	9600	39
503	20230619	121300	123213560	9600	9600	9600	9600	0
504	20230619	121200	123213560	9600	9600	9600	9600	27
505	20230619	121100	122954360	9600	9600	9600	9600	15
506	20230619	121000	122810360	9600	9600	9600	9600	23
507	20230619	120900	122589560	9600	9600	9600	9600	27
508	20230619	120800	122330360	9610	9600	9610	9600	17
509	20230619	120700	122167150	9600	9600	9600	9600	24
510	20230619	120600	121936750	9600	9600	9600	9600	26
511	20230619	120500	121687150	9610	9600	9610	9600	27
512	20230619	120400	121427830	9600	9600	9600	9600	24
513	20230619	120300	121197430	9600	9600	9600	9600	18
514	20230619	120200	121024630	9600	9610	9610	9600	46
515	20230619	120100	120582820	9610	9640	9640	9610	458
516	20230619	120000	116168740	9610	9600	9610	9600	29
517	20230619	115900	115890210	9600	9600	9600	9600	42
518	20230619	115800	115487010	9600	9600	9600	9600	0
519	20230619	115700	115487010	9600	9600	9600	9600	38
520	20230619	115600	115122210	9590	9590	9600	9590	200
521	20230619	115500	113203780	9590	9590	9590	9590	0
522	20230619	115400	113203780	9590	9600	9600	9590	25
523	20230619	115300	112964020	9600	9590	9600	9590	127
524	20230619	115200	111745090	9590	9590	9590	9590	0
525	20230619	115100	111745090	9590	9590	9590	9590	23
526	20230619	115000	111524520	9590	9590	9590	9590	19
527	20230619	114900	111342310	9590	9590	9590	9590	25
528	20230619	114800	111102560	9590	9590	9590	9590	25
529	20230619	114700	110862810	9590	9590	9590	9590	0
530	20230619	114600	110862810	9590	9590	9590	9590	26
531	20230619	114500	110613470	9600	9590	9600	9590	39
532	20230619	114400	110239310	9590	9590	9590	9590	0
533	20230619	114300	110239310	9590	9590	9590	9590	27
534	20230619	114200	109980380	9600	9600	9600	9600	15
535	20230619	114100	109836380	9590	9590	9590	9590	24
536	20230619	114000	109606220	9600	9590	9600	9590	358
537	20230619	113900	106169690	9600	9600	9600	9600	20
538	20230619	113800	105977690	9600	9630	9630	9600	747
539	20230619	113700	98784380	9630	9600	9630	9600	461
540	20230619	113600	94355160	9590	9580	9590	9580	137
541	20230619	113500	93042330	9590	9590	9590	9590	138
542	20230619	113400	91718910	9600	9600	9600	9600	11
543	20230619	113300	91613310	9590	9590	9590	9590	26
544	20230619	113200	91363970	9590	9590	9590	9590	24
545	20230619	113100	91133810	9590	9590	9590	9590	1
546	20230619	113000	91124220	9590	9590	9590	9590	26
547	20230619	112900	90874880	9590	9590	9590	9590	0
548	20230619	112800	90874880	9590	9590	9590	9590	25
549	20230619	112700	90635130	9600	9600	9600	9600	15
550	20230619	112600	90491130	9600	9600	9600	9600	0
551	20230619	112500	90491130	9600	9600	9600	9600	23
552	20230619	112400	90270330	9600	9600	9600	9600	15
553	20230619	112300	90126330	9600	9600	9600	9600	26
554	20230619	112200	89876730	9600	9610	9610	9600	25
555	20230619	112100	89636720	9600	9600	9600	9600	15
556	20230619	112000	89492720	9600	9600	9600	9600	26
557	20230619	111900	89243120	9600	9600	9600	9600	25
558	20230619	111800	89003120	9600	9600	9600	9600	16
559	20230619	111700	88849520	9600	9600	9600	9600	26
560	20230619	111600	88599920	9600	9600	9600	9600	45
561	20230619	111500	88167920	9590	9590	9590	9590	24
562	20230619	111400	87937760	9600	9590	9600	9590	31
563	20230619	111300	87640410	9600	9600	9600	9600	5
564	20230619	111200	87592410	9590	9590	9590	9590	26
565	20230619	111100	87343070	9590	9590	9590	9590	26
566	20230619	111000	87093730	9600	9600	9600	9600	15
567	20230619	110900	86949730	9590	9590	9590	9590	24
568	20230619	110800	86719570	9600	9600	9600	9600	0
569	20230619	110700	86719570	9600	9600	9600	9600	41
570	20230619	110600	86325970	9600	9600	9600	9600	53
571	20230619	110500	85817170	9600	9600	9600	9600	0
572	20230619	110400	85817170	9600	9600	9600	9600	42
573	20230619	110300	85413970	9600	9600	9600	9600	0
574	20230619	110200	85413970	9600	9610	9610	9600	34
575	20230619	110100	85087470	9600	9600	9600	9600	40
576	20230619	110000	84703470	9600	9600	9600	9600	0
577	20230619	105900	84703470	9600	9600	9600	9600	25
578	20230619	105800	84463470	9600	9590	9600	9590	68
579	20230619	105700	83810940	9600	9600	9600	9600	0
580	20230619	105600	83810940	9600	9590	9600	9590	30
581	20230619	105500	83523230	9600	9600	9600	9600	10
582	20230619	105400	83427230	9590	9590	9590	9590	28
583	20230619	105300	83158710	9600	9600	9600	9600	23
584	20230619	105200	82937910	9620	9620	9620	9620	1
585	20230619	105100	82928290	9620	9600	9630	9600	284
586	20230619	105000	80197640	9590	9590	9590	9590	108
587	20230619	104900	79161920	9590	9590	9590	9590	0
588	20230619	104800	79161920	9590	9590	9590	9590	27
589	20230619	104700	78902990	9600	9600	9600	9600	0
590	20230619	104600	78902990	9600	9600	9600	9590	551
591	20230619	104500	73613490	9600	9590	9600	9590	47
592	20230619	104400	73162560	9600	9600	9600	9600	5
593	20230619	104300	73114560	9590	9590	9590	9590	24
594	20230619	104200	72884400	9580	9590	9590	9580	313
595	20230619	104100	69885760	9580	9590	9590	9580	28
596	20230619	104000	69617510	9590	9590	9590	9590	22
597	20230619	103900	69406530	9590	9590	9590	9590	0
598	20230619	103800	69406530	9590	9590	9590	9590	36
599	20230619	103700	69061290	9590	9590	9590	9590	23
600	20230619	103600	68840720	9590	9590	9590	9590	0
601	20230619	103500	68840720	9590	9590	9590	9590	27
602	20230619	103400	68581790	9590	9590	9590	9590	0
603	20230619	103300	68581790	9590	9590	9590	9590	23
604	20230619	103200	68361220	9590	9590	9590	9590	26
605	20230619	103100	68111880	9600	9600	9600	9600	1
606	20230619	103000	68102280	9600	9600	9600	9600	5
607	20230619	102900	68054280	9600	9630	9630	9600	326
608	20230619	102800	64915380	9640	9640	9640	9640	100
609	20230619	102700	63951380	9640	9640	9640	9640	297
610	20230619	102600	61088300	9610	9600	9610	9600	470
611	20230619	102500	56571680	9600	9600	9600	9590	528
612	20230619	102400	51507530	9600	9600	9600	9600	124
613	20230619	102300	50317130	9600	9600	9600	9600	0
614	20230619	102200	50317130	9600	9600	9600	9600	26
615	20230619	102100	50067530	9600	9600	9600	9600	0
616	20230619	102000	50067530	9600	9600	9600	9600	24
617	20230619	101900	49837130	9600	9600	9600	9600	31
618	20230619	101800	49539530	9630	9630	9630	9630	1
619	20230619	101700	49529900	9630	9600	9630	9600	75
620	20230619	101600	48808400	9630	9600	9630	9600	36
621	20230619	101500	48462500	9600	9600	9600	9600	9
622	20230619	101400	48376100	9600	9620	9620	9600	39
623	20230619	101300	48001220	9630	9630	9630	9630	0
624	20230619	101200	48001220	9630	9640	9650	9630	28
625	20230619	101100	47731410	9640	9650	9650	9640	448
626	20230619	101000	43412520	9700	9700	9700	9700	4
627	20230619	100900	43373720	9700	9690	9710	9670	98
628	20230619	100800	42423890	9660	9660	9660	9660	0
629	20230619	100700	42423890	9660	9650	9720	9650	225
630	20230619	100600	40245740	9620	9630	9650	9620	525
631	20230619	100500	35187440	9590	9590	9590	9590	0
632	20230619	100400	35187440	9590	9590	9590	9590	25
633	20230619	100300	34947690	9590	9590	9590	9590	27
634	20230619	100200	34688760	9590	9590	9590	9590	0
635	20230619	100100	34688760	9590	9590	9590	9590	23
636	20230619	100000	34468190	9600	9600	9600	9600	0
637	20230619	095900	34468190	9600	9600	9600	9600	26
638	20230619	095800	34218590	9630	9590	9630	9590	25
639	20230619	095700	33978800	9610	9610	9610	9610	222
640	20230619	095600	31845380	9610	9590	9610	9590	26
641	20230619	095500	31596020	9600	9590	9600	9590	732
642	20230619	095400	24569080	9590	9590	9590	9590	0
643	20230619	095300	24569080	9590	9590	9590	9590	28
644	20230619	095200	24300560	9590	9590	9590	9590	0
645	20230619	095100	24300560	9590	9590	9590	9590	23
646	20230619	095000	24079990	9590	9590	9590	9590	25
647	20230619	094900	23840240	9590	9590	9590	9590	0
648	20230619	094800	23840240	9590	9590	9590	9590	25
649	20230619	094700	23600490	9600	9600	9600	9600	100
650	20230619	094600	22640490	9590	9590	9590	9590	26
651	20230619	094500	22391150	9590	9590	9590	9590	24
652	20230619	094400	22160990	9580	9580	9580	9580	0
653	20230619	094300	22160990	9580	9580	9580	9580	28
654	20230619	094200	21892750	9600	9590	9600	9590	24
655	20230619	094100	21662580	9580	9580	9580	9580	0
656	20230619	094000	21662580	9580	9580	9580	9580	25
657	20230619	093900	21423080	9600	9580	9600	9580	177
658	20230619	093800	19726650	9590	9590	9590	9590	14
659	20230619	093700	19592390	9590	9590	9590	9590	27
660	20230619	093600	19333460	9600	9600	9600	9600	1
661	20230619	093500	19323860	9590	9590	9590	9590	23
662	20230619	093400	19103290	9590	9590	9590	9590	169
663	20230619	093300	17482580	9590	9590	9590	9590	0
664	20230619	093200	17482580	9590	9590	9590	9590	24
665	20230619	093100	17252420	9590	9590	9590	9590	0
666	20230619	093000	17252420	9590	9600	9600	9590	78
667	20230619	092900	16503900	9610	9600	9610	9600	24
668	20230619	092800	16273490	9610	9610	9610	9610	0
669	20230619	092700	16273490	9610	9600	9610	9590	66
670	20230619	092600	15639980	9610	9610	9610	9610	1
671	20230619	092500	15630370	9600	9600	9600	9600	23
672	20230619	092400	15409570	9590	9590	9590	9590	27
673	20230619	092300	15150640	9590	9590	9590	9590	4
674	20230619	092200	15112280	9600	9610	9610	9600	246
675	20230619	092100	12750560	9640	9620	9640	9610	172
676	20230619	092000	11097120	9650	9650	9650	9650	0
677	20230619	091900	11097120	9650	9650	9650	9610	30
678	20230619	091800	10808670	9650	9650	9650	9650	1
679	20230619	091700	10799020	9610	9610	9610	9610	26
680	20230619	091600	10549160	9650	9610	9650	9610	25
681	20230619	091500	10308870	9650	9650	9650	9650	1
682	20230619	091400	10299220	9620	9650	9650	9620	52
683	20230619	091300	9798950	9610	9600	9610	9600	286
684	20230619	091200	7053260	9610	9610	9610	9610	15
685	20230619	091100	6909110	9620	9630	9630	9610	292
686	20230619	091000	4101910	9620	9620	9620	9620	0
687	20230619	090900	4101910	9620	9630	9630	9620	53
688	20230619	090800	3591770	9630	9630	9630	9630	1
689	20230619	090700	3582140	9650	9650	9650	9650	0
690	20230619	090600	3582140	9650	9650	9650	9650	0
691	20230619	090500	3582140	9650	9650	9650	9650	1
692	20230619	090400	3572490	9620	9620	9620	9620	100
693	20230619	090300	2610490	9620	9650	9650	9620	86
694	20230619	090200	1782090	9660	9730	9740	9660	153
695	20230619	090100	292200	9740	9740	9740	9740	0
696	20230619	090000	292200	9740	9740	9740	9740	30