KissMeData/016590/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185500	405119150	5080	5080	5080	5080	762
3	20230627	185400	405119150	5080	5080	5080	5080	0
4	20230627	185300	405119150	5080	5080	5080	5080	0
5	20230627	185200	405119150	5080	5080	5080	5080	0
6	20230627	185100	405119150	5080	5080	5080	5080	0
7	20230627	185000	405119150	5080	5080	5080	5080	0
8	20230627	184900	405119150	5080	5080	5080	5080	0
9	20230627	184800	405119150	5080	5080	5080	5080	0
10	20230627	184700	405119150	5080	5080	5080	5080	0
11	20230627	184600	405119150	5080	5080	5080	5080	0
12	20230627	184500	405119150	5080	5080	5080	5080	0
13	20230627	184400	405119150	5080	5080	5080	5080	0
14	20230627	184300	405119150	5080	5080	5080	5080	0
15	20230627	184200	405119150	5080	5080	5080	5080	0
16	20230627	184100	405119150	5080	5080	5080	5080	0
17	20230627	184000	405119150	5080	5080	5080	5080	0
18	20230627	183900	405119150	5080	5080	5080	5080	0
19	20230627	183800	405119150	5080	5080	5080	5080	0
20	20230627	183700	405119150	5080	5080	5080	5080	0
21	20230627	183600	405119150	5080	5080	5080	5080	0
22	20230627	183500	405119150	5080	5080	5080	5080	0
23	20230627	183400	405119150	5080	5080	5080	5080	0
24	20230627	183300	405119150	5080	5080	5080	5080	0
25	20230627	183200	405119150	5080	5080	5080	5080	0
26	20230627	183100	405119150	5080	5080	5080	5080	0
27	20230627	183000	405119150	5080	5080	5080	5080	0
28	20230627	182900	405119150	5080	5080	5080	5080	0
29	20230627	182800	405119150	5080	5080	5080	5080	0
30	20230627	182700	405119150	5080	5080	5080	5080	0
31	20230627	182600	405119150	5080	5080	5080	5080	0
32	20230627	182500	405119150	5080	5080	5080	5080	762
33	20230627	182400	405119150	5080	5080	5080	5080	0
34	20230627	182300	405119150	5080	5080	5080	5080	0
35	20230627	182200	405119150	5080	5080	5080	5080	0
36	20230627	182100	405119150	5080	5080	5080	5080	0
37	20230627	182000	405119150	5080	5080	5080	5080	0
38	20230627	181900	405119150	5080	5080	5080	5080	0
39	20230627	181800	405119150	5080	5080	5080	5080	0
40	20230627	181700	405119150	5080	5080	5080	5080	0
41	20230627	181600	405119150	5080	5080	5080	5080	0
42	20230627	181500	405119150	5080	5080	5080	5080	0
43	20230627	181400	405119150	5080	5080	5080	5080	0
44	20230627	181300	405119150	5080	5080	5080	5080	0
45	20230627	181200	405119150	5080	5080	5080	5080	0
46	20230627	181100	405119150	5080	5080	5080	5080	0
47	20230627	181000	405119150	5080	5080	5080	5080	0
48	20230627	180900	405119150	5080	5080	5080	5080	0
49	20230627	180800	405119150	5080	5080	5080	5080	0
50	20230627	180700	405119150	5080	5080	5080	5080	0
51	20230627	180600	405119150	5080	5080	5080	5080	0
52	20230627	180500	405119150	5080	5080	5080	5080	0
53	20230627	180400	405119150	5080	5080	5080	5080	0
54	20230627	180300	405119150	5080	5080	5080	5080	0
55	20230627	180200	405119150	5080	5080	5080	5080	0
56	20230627	180100	405119150	5080	5080	5080	5080	0
57	20230627	180000	405119150	5080	5080	5080	5080	0
58	20230627	175900	405119150	5080	5080	5080	5080	0
59	20230627	175800	405119150	5080	5080	5080	5080	0
60	20230627	175700	405119150	5080	5080	5080	5080	0
61	20230627	175600	405119150	5080	5080	5080	5080	0
62	20230627	175500	405119150	5080	5080	5080	5080	762
63	20230627	175400	405119150	5080	5080	5080	5080	0
64	20230627	175300	405119150	5080	5080	5080	5080	0
65	20230627	175200	405119150	5080	5080	5080	5080	0
66	20230627	175100	405119150	5080	5080	5080	5080	0
67	20230627	175000	405119150	5080	5080	5080	5080	0
68	20230627	174900	405119150	5080	5080	5080	5080	0
69	20230627	174800	405119150	5080	5080	5080	5080	0
70	20230627	174700	405119150	5080	5080	5080	5080	0
71	20230627	174600	405119150	5080	5080	5080	5080	0
72	20230627	174500	405119150	5080	5080	5080	5080	0
73	20230627	174400	405119150	5080	5080	5080	5080	0
74	20230627	174300	405119150	5080	5080	5080	5080	0
75	20230627	174200	405119150	5080	5080	5080	5080	0
76	20230627	174100	405119150	5080	5080	5080	5080	0
77	20230627	174000	405119150	5080	5080	5080	5080	0
78	20230627	173900	405119150	5080	5080	5080	5080	0
79	20230627	173800	405119150	5080	5080	5080	5080	0
80	20230627	173700	405119150	5080	5080	5080	5080	0
81	20230627	173600	405119150	5080	5080	5080	5080	0
82	20230627	173500	405119150	5080	5080	5080	5080	0
83	20230627	173400	405119150	5080	5080	5080	5080	0
84	20230627	173300	405119150	5080	5080	5080	5080	0
85	20230627	173200	405119150	5080	5080	5080	5080	0
86	20230627	173100	405119150	5080	5080	5080	5080	0
87	20230627	173000	405119150	5080	5080	5080	5080	0
88	20230627	172900	405119150	5080	5080	5080	5080	0
89	20230627	172800	405119150	5080	5080	5080	5080	0
90	20230627	172700	405119150	5080	5080	5080	5080	0
91	20230627	172600	405119150	5080	5080	5080	5080	0
92	20230627	172500	405119150	5080	5080	5080	5080	762
93	20230627	172400	405119150	5080	5080	5080	5080	0
94	20230627	172300	405119150	5080	5080	5080	5080	0
95	20230627	172200	405119150	5080	5080	5080	5080	0
96	20230627	172100	405119150	5080	5080	5080	5080	0
97	20230627	172000	405119150	5080	5080	5080	5080	0
98	20230627	171900	405119150	5080	5080	5080	5080	0
99	20230627	171800	405119150	5080	5080	5080	5080	0
100	20230627	171700	405119150	5080	5080	5080	5080	0
101	20230627	171600	405119150	5080	5080	5080	5080	0
102	20230627	171500	405119150	5080	5080	5080	5080	0
103	20230627	171400	405119150	5080	5080	5080	5080	0
104	20230627	171300	405119150	5080	5080	5080	5080	0
105	20230627	171200	405119150	5080	5080	5080	5080	0
106	20230627	171100	405119150	5080	5080	5080	5080	0
107	20230627	171000	405119150	5080	5080	5080	5080	0
108	20230627	170900	405119150	5080	5080	5080	5080	0
109	20230627	170800	405119150	5080	5080	5080	5080	0
110	20230627	170700	405119150	5080	5080	5080	5080	0
111	20230627	170600	405119150	5080	5080	5080	5080	0
112	20230627	170500	405119150	5080	5080	5080	5080	0
113	20230627	170400	405119150	5080	5080	5080	5080	0
114	20230627	170300	405119150	5080	5080	5080	5080	0
115	20230627	170200	405119150	5080	5080	5080	5080	0
116	20230627	170100	405119150	5080	5080	5080	5080	0
117	20230627	170000	405119150	5080	5080	5080	5080	0
118	20230627	165900	405119150	5080	5080	5080	5080	0
119	20230627	165800	405119150	5080	5080	5080	5080	0
120	20230627	165700	405119150	5080	5080	5080	5080	0
121	20230627	165600	405119150	5080	5080	5080	5080	0
122	20230627	165500	405119150	5080	5080	5080	5080	762
123	20230627	165400	405119150	5080	5080	5080	5080	0
124	20230627	165300	405119150	5080	5080	5080	5080	0
125	20230627	165200	405119150	5080	5080	5080	5080	0
126	20230627	165100	405119150	5080	5080	5080	5080	0
127	20230627	165000	405119150	5080	5080	5080	5080	0
128	20230627	164900	405119150	5080	5080	5080	5080	0
129	20230627	164800	405119150	5080	5080	5080	5080	0
130	20230627	164700	405119150	5080	5080	5080	5080	0
131	20230627	164600	405119150	5080	5080	5080	5080	0
132	20230627	164500	405119150	5080	5080	5080	5080	0
133	20230627	164400	405119150	5080	5080	5080	5080	0
134	20230627	164300	405119150	5080	5080	5080	5080	0
135	20230627	164200	405119150	5080	5080	5080	5080	0
136	20230627	164100	405119150	5080	5080	5080	5080	0
137	20230627	164000	405119150	5080	5080	5080	5080	0
138	20230627	163900	405119150	5080	5080	5080	5080	0
139	20230627	163800	405119150	5080	5080	5080	5080	0
140	20230627	163700	405119150	5080	5080	5080	5080	0
141	20230627	163600	405119150	5080	5080	5080	5080	0
142	20230627	163500	405119150	5080	5080	5080	5080	0
143	20230627	163400	405119150	5080	5080	5080	5080	0
144	20230627	163300	405119150	5080	5080	5080	5080	0
145	20230627	163200	405119150	5080	5080	5080	5080	0
146	20230627	163100	405119150	5080	5080	5080	5080	0
147	20230627	163000	405119150	5080	5080	5080	5080	0
148	20230627	162900	405119150	5080	5080	5080	5080	0
149	20230627	162800	405119150	5080	5080	5080	5080	0
150	20230627	162700	405119150	5080	5080	5080	5080	0
151	20230627	162600	405119150	5080	5080	5080	5080	0
152	20230627	162500	405119150	5080	5080	5080	5080	762
153	20230627	162400	405119150	5080	5080	5080	5080	0
154	20230627	162300	405119150	5080	5080	5080	5080	0
155	20230627	162200	405119150	5080	5080	5080	5080	0
156	20230627	162100	405119150	5080	5080	5080	5080	0
157	20230627	162000	405119150	5080	5080	5080	5080	0
158	20230627	161900	405119150	5080	5080	5080	5080	0
159	20230627	161800	405119150	5080	5080	5080	5080	0
160	20230627	161700	405119150	5080	5080	5080	5080	0
161	20230627	161600	405119150	5080	5080	5080	5080	0
162	20230627	161500	405119150	5080	5080	5080	5080	0
163	20230627	161400	405119150	5080	5080	5080	5080	0
164	20230627	161300	405119150	5080	5080	5080	5080	0
165	20230627	161200	405119150	5080	5080	5080	5080	0
166	20230627	161100	405119150	5080	5080	5080	5080	0
167	20230627	161000	405119150	5080	5080	5080	5080	0
168	20230627	160900	405119150	5080	5080	5080	5080	0
169	20230627	160800	405119150	5080	5080	5080	5080	0
170	20230627	160700	405119150	5080	5080	5080	5080	0
171	20230627	160600	405119150	5080	5080	5080	5080	0
172	20230627	160500	405119150	5080	5080	5080	5080	0
173	20230627	160400	405119150	5080	5080	5080	5080	0
174	20230627	160300	405119150	5080	5080	5080	5080	0
175	20230627	160200	405119150	5080	5080	5080	5080	0
176	20230627	160100	405119150	5080	5080	5080	5080	0
177	20230627	160000	405119150	5080	5080	5080	5080	0
178	20230627	155900	405119150	5080	5080	5080	5080	0
179	20230627	155800	405119150	5080	5080	5080	5080	0
180	20230627	155700	405119150	5080	5080	5080	5080	0
181	20230627	155600	405119150	5080	5080	5080	5080	0
182	20230627	155500	405119150	5080	5080	5080	5080	762
183	20230627	155400	405119150	5080	5080	5080	5080	0
184	20230627	155300	405119150	5080	5080	5080	5080	0
185	20230627	155200	405119150	5080	5080	5080	5080	0
186	20230627	155100	405119150	5080	5080	5080	5080	0
187	20230627	155000	405119150	5080	5080	5080	5080	0
188	20230627	154900	405119150	5080	5080	5080	5080	0
189	20230627	154800	405119150	5080	5080	5080	5080	0
190	20230627	154700	405119150	5080	5080	5080	5080	0
191	20230627	154600	405119150	5080	5080	5080	5080	0
192	20230627	154500	405119150	5080	5080	5080	5080	0
193	20230627	154400	405119150	5080	5080	5080	5080	0
194	20230627	154300	405119150	5080	5080	5080	5080	0
195	20230627	154200	405119150	5080	5080	5080	5080	0
196	20230627	154100	405119150	5080	5080	5080	5080	0
197	20230627	154000	405119150	5080	5080	5080	5080	0
198	20230627	153900	405119150	5080	5080	5080	5080	0
199	20230627	153800	405119150	5080	5080	5080	5080	0
200	20230627	153700	405119150	5080	5080	5080	5080	0
201	20230627	153600	405119150	5080	5080	5080	5080	0
202	20230627	153500	405119150	5080	5080	5080	5080	0
203	20230627	153400	405119150	5080	5080	5080	5080	0
204	20230627	153300	405119150	5080	5080	5080	5080	0
205	20230627	153200	405119150	5080	5080	5080	5080	0
206	20230627	153100	405119150	5080	5080	5080	5080	0
207	20230627	153000	405119150	5080	5080	5080	5080	762
208	20230627	152900	401248190	5080	5080	5080	5080	0
209	20230627	152800	401248190	5080	5080	5080	5080	0
210	20230627	152700	401248190	5080	5080	5080	5080	0
211	20230627	152600	401248190	5080	5080	5080	5080	0
212	20230627	152500	401248190	5080	5080	5080	5080	0
213	20230627	152400	401248190	5080	5080	5080	5080	0
214	20230627	152300	401248190	5080	5080	5080	5080	0
215	20230627	152200	401248190	5080	5080	5080	5080	0
216	20230627	152100	401248190	5080	5080	5080	5080	0
217	20230627	152000	401248190	5080	5080	5080	5080	0
218	20230627	151900	401248190	5080	5070	5080	5070	511
219	20230627	151800	398655290	5070	5070	5070	5070	0
220	20230627	151700	398655290	5070	5070	5080	5070	14
221	20230627	151600	398584200	5070	5070	5070	5070	143
222	20230627	151500	397859190	5080	5080	5080	5080	24
223	20230627	151400	397737270	5080	5080	5080	5080	0
224	20230627	151300	397737270	5080	5080	5080	5080	0
225	20230627	151200	397737270	5080	5080	5080	5080	0
226	20230627	151100	397737270	5080	5070	5080	5070	134
227	20230627	151000	397057450	5070	5060	5070	5060	13
228	20230627	150900	396991550	5060	5060	5060	5060	99
229	20230627	150800	396490610	5060	5060	5060	5060	165
230	20230627	150700	395655710	5070	5070	5070	5070	1
231	20230627	150600	395650640	5070	5070	5070	5070	0
232	20230627	150500	395650640	5070	5070	5070	5070	10
233	20230627	150400	395599940	5060	5060	5060	5060	0
234	20230627	150300	395599940	5060	5060	5060	5060	0
235	20230627	150200	395599940	5060	5060	5060	5060	0
236	20230627	150100	395599940	5060	5060	5060	5060	0
237	20230627	150000	395599940	5060	5070	5070	5060	3003
238	20230627	145900	380404390	5070	5070	5070	5070	6
239	20230627	145800	380373970	5070	5070	5070	5070	2
240	20230627	145700	380363830	5070	5070	5070	5070	5
241	20230627	145600	380338480	5080	5080	5080	5080	50
242	20230627	145500	380084480	5070	5070	5070	5070	89
243	20230627	145400	379633250	5070	5070	5070	5070	5
244	20230627	145300	379607900	5070	5070	5070	5070	503
245	20230627	145200	377057690	5070	5070	5070	5070	0
246	20230627	145100	377057690	5070	5070	5070	5070	0
247	20230627	145000	377057690	5070	5070	5070	5070	0
248	20230627	144900	377057690	5070	5070	5070	5070	0
249	20230627	144800	377057690	5070	5070	5070	5070	0
250	20230627	144700	377057690	5070	5070	5070	5070	3
251	20230627	144600	377042480	5070	5070	5070	5070	90
252	20230627	144500	376586180	5080	5080	5080	5080	0
253	20230627	144400	376586180	5080	5080	5080	5080	1300
254	20230627	144300	369982180	5080	5070	5080	5070	508
255	20230627	144200	367401620	5070	5070	5070	5070	2
256	20230627	144100	367391480	5080	5070	5080	5070	1599
257	20230627	144000	359279560	5060	5060	5060	5060	2047
258	20230627	143900	348921740	5060	5060	5060	5060	55
259	20230627	143800	348643440	5060	5060	5060	5060	0
260	20230627	143700	348643440	5060	5060	5060	5060	0
261	20230627	143600	348643440	5060	5060	5060	5060	0
262	20230627	143500	348643440	5060	5060	5060	5060	89
263	20230627	143400	348193100	5060	5060	5060	5060	0
264	20230627	143300	348193100	5060	5060	5060	5060	0
265	20230627	143200	348193100	5060	5060	5060	5060	0
266	20230627	143100	348193100	5060	5060	5060	5060	1
267	20230627	143000	348188040	5060	5060	5060	5060	1
268	20230627	142900	348182980	5060	5060	5060	5060	0
269	20230627	142800	348182980	5060	5060	5060	5060	0
270	20230627	142700	348182980	5060	5060	5060	5060	0
271	20230627	142600	348182980	5060	5060	5060	5060	26
272	20230627	142500	348051420	5050	5050	5050	5050	0
273	20230627	142400	348051420	5050	5050	5050	5050	20
274	20230627	142300	347950420	5050	5050	5050	5050	0
275	20230627	142200	347950420	5050	5050	5050	5050	500
276	20230627	142100	345425420	5050	5050	5050	5050	0
277	20230627	142000	345425420	5050	5050	5050	5050	300
278	20230627	141900	343910420	5060	5060	5060	5060	0
279	20230627	141800	343910420	5060	5060	5060	5060	0
280	20230627	141700	343910420	5060	5060	5060	5060	0
281	20230627	141600	343910420	5060	5060	5060	5060	0
282	20230627	141500	343910420	5060	5060	5060	5060	102
283	20230627	141400	343394300	5060	5060	5060	5060	55
284	20230627	141300	343116000	5050	5050	5050	5050	0
285	20230627	141200	343116000	5050	5050	5050	5050	0
286	20230627	141100	343116000	5050	5050	5050	5050	0
287	20230627	141000	343116000	5050	5050	5050	5050	0
288	20230627	140900	343116000	5050	5050	5050	5050	170
289	20230627	140800	342257500	5060	5060	5060	5060	0
290	20230627	140700	342257500	5060	5060	5060	5060	1
291	20230627	140600	342252440	5050	5050	5050	5050	0
292	20230627	140500	342252440	5050	5060	5060	5050	3500
293	20230627	140400	324572440	5060	5060	5060	5060	0
294	20230627	140300	324572440	5060	5060	5060	5060	0
295	20230627	140200	324572440	5060	5060	5060	5060	0
296	20230627	140100	324572440	5060	5060	5060	5060	662
297	20230627	140000	321222720	5060	5060	5060	5060	829
298	20230627	135900	317027980	5060	5060	5060	5060	0
299	20230627	135800	317027980	5060	5060	5060	5060	0
300	20230627	135700	317027980	5060	5060	5060	5060	0
301	20230627	135600	317027980	5060	5060	5060	5060	0
302	20230627	135500	317027980	5060	5060	5060	5060	0
303	20230627	135400	317027980	5060	5060	5060	5060	207
304	20230627	135300	315980560	5060	5060	5060	5060	0
305	20230627	135200	315980560	5060	5060	5060	5060	0
306	20230627	135100	315980560	5060	5060	5060	5060	0
307	20230627	135000	315980560	5060	5060	5060	5060	0
308	20230627	134900	315980560	5060	5060	5060	5060	420
309	20230627	134800	313855360	5060	5060	5060	5060	0
310	20230627	134700	313855360	5060	5060	5060	5060	0
311	20230627	134600	313855360	5060	5070	5070	5060	2489
312	20230627	134500	301238420	5070	5070	5070	5070	5
313	20230627	134400	301213070	5070	5070	5070	5070	9
314	20230627	134300	301167440	5070	5070	5070	5070	0
315	20230627	134200	301167440	5070	5070	5070	5070	0
316	20230627	134100	301167440	5070	5060	5070	5060	2216
317	20230627	134000	289954460	5060	5060	5060	5060	20
318	20230627	133900	289853260	5060	5060	5060	5060	20
319	20230627	133800	289752060	5050	5050	5050	5050	0
320	20230627	133700	289752060	5050	5060	5060	5050	50
321	20230627	133600	289499260	5060	5060	5060	5060	390
322	20230627	133500	287525860	5060	5060	5060	5060	0
323	20230627	133400	287525860	5060	5060	5060	5060	100
324	20230627	133300	287019860	5060	5060	5060	5060	0
325	20230627	133200	287019860	5060	5060	5060	5060	2
326	20230627	133100	287009740	5060	5060	5060	5060	106
327	20230627	133000	286473380	5060	5060	5060	5060	45
328	20230627	132900	286245680	5060	5060	5060	5060	5
329	20230627	132800	286220380	5060	5060	5060	5060	0
330	20230627	132700	286220380	5060	5060	5060	5060	0
331	20230627	132600	286220380	5060	5060	5060	5060	10
332	20230627	132500	286169780	5050	5050	5050	5050	0
333	20230627	132400	286169780	5050	5050	5050	5050	1
334	20230627	132300	286164730	5060	5060	5060	5060	6
335	20230627	132200	286134370	5050	5050	5050	5050	0
336	20230627	132100	286134370	5050	5050	5050	5050	0
337	20230627	132000	286134370	5050	5060	5060	5050	51
338	20230627	131900	285876320	5050	5050	5050	5050	1
339	20230627	131800	285871270	5060	5060	5060	5060	0
340	20230627	131700	285871270	5060	5060	5060	5060	200
341	20230627	131600	284859270	5060	5060	5060	5060	0
342	20230627	131500	284859270	5060	5060	5060	5060	1
343	20230627	131400	284854210	5060	5060	5060	5060	34
344	20230627	131300	284682170	5060	5060	5060	5060	0
345	20230627	131200	284682170	5060	5060	5060	5060	0
346	20230627	131100	284682170	5060	5060	5060	5060	0
347	20230627	131000	284682170	5060	5060	5060	5060	0
348	20230627	130900	284682170	5060	5060	5060	5060	0
349	20230627	130800	284682170	5060	5060	5060	5060	1
350	20230627	130700	284677110	5050	5050	5050	5050	26
351	20230627	130600	284545810	5050	5050	5050	5050	0
352	20230627	130500	284545810	5050	5050	5050	5050	0
353	20230627	130400	284545810	5050	5050	5050	5050	0
354	20230627	130300	284545810	5050	5050	5050	5050	713
355	20230627	130200	280945160	5060	5060	5060	5060	0
356	20230627	130100	280945160	5060	5060	5060	5060	1
357	20230627	130000	280940100	5060	5060	5060	5060	28
358	20230627	125900	280798420	5050	5050	5050	5050	0
359	20230627	125800	280798420	5050	5050	5050	5050	0
360	20230627	125700	280798420	5050	5050	5050	5050	33
361	20230627	125600	280631770	5050	5050	5050	5050	741
362	20230627	125500	276889720	5050	5050	5050	5050	10
363	20230627	125400	276839220	5050	5060	5060	5050	40
364	20230627	125300	276637020	5050	5050	5050	5050	0
365	20230627	125200	276637020	5050	5050	5050	5050	1000
366	20230627	125100	271587020	5060	5060	5060	5060	0
367	20230627	125000	271587020	5060	5060	5060	5060	0
368	20230627	124900	271587020	5060	5060	5060	5060	0
369	20230627	124800	271587020	5060	5060	5060	5060	10
370	20230627	124700	271536420	5060	5060	5060	5060	2707
371	20230627	124600	257839000	5060	5060	5060	5060	0
372	20230627	124500	257839000	5060	5060	5060	5060	22
373	20230627	124400	257727680	5070	5070	5070	5070	100
374	20230627	124300	257220680	5070	5070	5070	5070	0
375	20230627	124200	257220680	5070	5070	5070	5070	20
376	20230627	124100	257119280	5070	5070	5070	5070	0
377	20230627	124000	257119280	5070	5070	5070	5070	1
378	20230627	123900	257114210	5060	5060	5060	5060	0
379	20230627	123800	257114210	5060	5060	5060	5060	0
380	20230627	123700	257114210	5060	5060	5060	5060	10
381	20230627	123600	257063610	5060	5060	5060	5060	0
382	20230627	123500	257063610	5060	5060	5060	5060	0
383	20230627	123400	257063610	5060	5060	5060	5060	2
384	20230627	123300	257053490	5070	5070	5070	5070	0
385	20230627	123200	257053490	5070	5070	5070	5070	120
386	20230627	123100	256445090	5070	5070	5070	5070	0
387	20230627	123000	256445090	5070	5070	5070	5070	5
388	20230627	122900	256419740	5070	5070	5070	5070	0
389	20230627	122800	256419740	5070	5070	5070	5070	1
390	20230627	122700	256414670	5070	5070	5070	5070	0
391	20230627	122600	256414670	5070	5070	5070	5070	0
392	20230627	122500	256414670	5070	5070	5070	5070	0
393	20230627	122400	256414670	5070	5070	5070	5070	0
394	20230627	122300	256414670	5070	5070	5070	5070	0
395	20230627	122200	256414670	5070	5070	5070	5070	200
396	20230627	122100	255400670	5070	5070	5070	5070	0
397	20230627	122000	255400670	5070	5070	5070	5070	0
398	20230627	121900	255400670	5070	5070	5070	5070	0
399	20230627	121800	255400670	5070	5070	5070	5070	30
400	20230627	121700	255248570	5070	5070	5070	5070	0
401	20230627	121600	255248570	5070	5070	5070	5070	0
402	20230627	121500	255248570	5070	5070	5070	5070	0
403	20230627	121400	255248570	5070	5070	5070	5070	0
404	20230627	121300	255248570	5070	5070	5070	5070	20
405	20230627	121200	255147170	5070	5070	5070	5070	0
406	20230627	121100	255147170	5070	5070	5070	5070	0
407	20230627	121000	255147170	5070	5070	5070	5070	0
408	20230627	120900	255147170	5070	5070	5070	5070	0
409	20230627	120800	255147170	5070	5070	5070	5070	0
410	20230627	120700	255147170	5070	5070	5070	5070	0
411	20230627	120600	255147170	5070	5070	5070	5070	94
412	20230627	120500	254670590	5060	5060	5060	5060	0
413	20230627	120400	254670590	5060	5060	5060	5060	0
414	20230627	120300	254670590	5060	5060	5060	5060	40
415	20230627	120200	254468190	5060	5060	5060	5060	199
416	20230627	120100	253461250	5060	5060	5060	5060	1
417	20230627	120000	253456190	5060	5060	5060	5060	16
418	20230627	115900	253375230	5060	5050	5060	5050	281
419	20230627	115800	251956120	5060	5070	5070	5060	165
420	20230627	115700	251121190	5070	5070	5070	5070	2
421	20230627	115600	251111050	5070	5070	5070	5070	0
422	20230627	115500	251111050	5070	5070	5070	5070	33
423	20230627	115400	250943740	5060	5060	5060	5050	308
424	20230627	115300	249385340	5060	5060	5060	5060	0
425	20230627	115200	249385340	5060	5060	5060	5060	0
426	20230627	115100	249385340	5060	5060	5060	5060	0
427	20230627	115000	249385340	5060	5060	5060	5060	1000
428	20230627	114900	244325340	5060	5060	5060	5060	0
429	20230627	114800	244325340	5060	5060	5060	5060	1
430	20230627	114700	244320280	5060	5060	5060	5060	0
431	20230627	114600	244320280	5060	5060	5060	5060	0
432	20230627	114500	244320280	5060	5060	5060	5060	0
433	20230627	114400	244320280	5060	5060	5060	5060	0
434	20230627	114300	244320280	5060	5060	5060	5060	0
435	20230627	114200	244320280	5060	5060	5060	5060	0
436	20230627	114100	244320280	5060	5060	5060	5060	0
437	20230627	114000	244320280	5060	5060	5060	5060	50
438	20230627	113900	244067280	5060	5060	5060	5060	0
439	20230627	113800	244067280	5060	5060	5060	5060	151
440	20230627	113700	243303220	5060	5060	5060	5060	0
441	20230627	113600	243303220	5060	5060	5060	5060	0
442	20230627	113500	243303220	5060	5060	5060	5060	0
443	20230627	113400	243303220	5060	5060	5060	5060	0
444	20230627	113300	243303220	5060	5060	5060	5060	20
445	20230627	113200	243202020	5060	5060	5060	5060	2050
446	20230627	113100	232829020	5050	5050	5050	5050	16
447	20230627	113000	232748220	5050	5040	5050	5040	4036
448	20230627	112900	212366460	5040	5040	5040	5040	76
449	20230627	112800	211983420	5040	5040	5040	5040	36
450	20230627	112700	211801980	5050	5050	5050	5050	1000
451	20230627	112600	206751980	5050	5050	5050	5050	0
452	20230627	112500	206751980	5050	5050	5050	5050	1
453	20230627	112400	206746930	5050	5050	5050	5050	0
454	20230627	112300	206746930	5050	5050	5050	5050	100
455	20230627	112200	206241930	5050	5040	5050	5040	230
456	20230627	112100	205081730	5050	5050	5050	5050	0
457	20230627	112000	205081730	5050	5050	5050	5050	0
458	20230627	111900	205081730	5050	5050	5050	5050	1
459	20230627	111800	205076680	5040	5040	5040	5040	1939
460	20230627	111700	195304120	5030	5030	5030	5030	0
461	20230627	111600	195304120	5030	5030	5030	5030	25
462	20230627	111500	195178370	5040	5040	5040	5040	0
463	20230627	111400	195178370	5040	5040	5040	5040	16
464	20230627	111300	195097730	5040	5040	5040	5040	0
465	20230627	111200	195097730	5040	5040	5040	5040	10
466	20230627	111100	195047330	5030	5030	5030	5030	0
467	20230627	111000	195047330	5030	5030	5030	5030	1
468	20230627	110900	195042300	5030	5030	5030	5030	3063
469	20230627	110800	179635410	5030	5030	5030	5030	10
470	20230627	110700	179585110	5030	5030	5030	5030	20
471	20230627	110600	179484510	5030	5020	5030	5020	3772
472	20230627	110500	160549060	5030	5040	5040	5030	5375
473	20230627	110400	133482460	5050	5050	5050	5050	2
474	20230627	110300	133472360	5050	5050	5050	5050	30
475	20230627	110200	133320860	5050	5050	5050	5050	0
476	20230627	110100	133320860	5050	5050	5050	5050	23
477	20230627	110000	133204710	5050	5050	5050	5050	7
478	20230627	105900	133169360	5050	5050	5050	5050	0
479	20230627	105800	133169360	5050	5050	5050	5050	0
480	20230627	105700	133169360	5050	5050	5050	5050	0
481	20230627	105600	133169360	5050	5050	5050	5050	0
482	20230627	105500	133169360	5050	5050	5050	5050	0
483	20230627	105400	133169360	5050	5050	5050	5050	106
484	20230627	105300	132634060	5040	5040	5040	5040	294
485	20230627	105200	131152300	5050	5050	5050	5050	0
486	20230627	105100	131152300	5050	5050	5050	5050	0
487	20230627	105000	131152300	5050	5050	5050	5050	0
488	20230627	104900	131152300	5050	5050	5050	5050	0
489	20230627	104800	131152300	5050	5050	5050	5050	0
490	20230627	104700	131152300	5050	5050	5050	5050	0
491	20230627	104600	131152300	5050	5050	5050	5050	0
492	20230627	104500	131152300	5050	5050	5050	5050	202
493	20230627	104400	130132200	5040	5040	5040	5040	0
494	20230627	104300	130132200	5040	5040	5040	5040	0
495	20230627	104200	130132200	5040	5040	5040	5040	0
496	20230627	104100	130132200	5040	5040	5040	5040	0
497	20230627	104000	130132200	5040	5040	5040	5040	0
498	20230627	103900	130132200	5040	5040	5040	5040	0
499	20230627	103800	130132200	5040	5040	5040	5040	41
500	20230627	103700	129925560	5040	5040	5040	5040	20
501	20230627	103600	129824760	5040	5040	5040	5040	902
502	20230627	103500	125278680	5040	5040	5040	5040	100
503	20230627	103400	124774680	5050	5050	5050	5050	76
504	20230627	103300	124390880	5050	5050	5050	5050	152
505	20230627	103200	123623280	5040	5040	5040	5040	0
506	20230627	103100	123623280	5040	5040	5040	5040	0
507	20230627	103000	123623280	5040	5040	5040	5040	0
508	20230627	102900	123623280	5040	5040	5040	5040	0
509	20230627	102800	123623280	5040	5040	5040	5040	0
510	20230627	102700	123623280	5040	5040	5040	5040	10
511	20230627	102600	123572880	5040	5040	5040	5040	3
512	20230627	102500	123557760	5040	5040	5040	5040	0
513	20230627	102400	123557760	5040	5050	5050	5040	5000
514	20230627	102300	98347280	5060	5060	5060	5060	0
515	20230627	102200	98347280	5060	5060	5060	5060	0
516	20230627	102100	98347280	5060	5060	5060	5060	0
517	20230627	102000	98347280	5060	5060	5060	5060	0
518	20230627	101900	98347280	5060	5050	5060	5050	697
519	20230627	101800	94826460	5050	5050	5050	5050	0
520	20230627	101700	94826460	5050	5050	5050	5050	138
521	20230627	101600	94129560	5050	5050	5050	5050	200
522	20230627	101500	93119560	5050	5050	5050	5050	0
523	20230627	101400	93119560	5050	5050	5050	5050	450
524	20230627	101300	90847060	5050	5050	5050	5050	100
525	20230627	101200	90342060	5050	5050	5050	5050	84
526	20230627	101100	89917860	5050	5050	5050	5050	100
527	20230627	101000	89412860	5060	5060	5060	5060	30
528	20230627	100900	89261060	5060	5060	5060	5060	58
529	20230627	100800	88967580	5060	5060	5060	5060	0
530	20230627	100700	88967580	5060	5060	5060	5060	19
531	20230627	100600	88871440	5070	5070	5070	5070	0
532	20230627	100500	88871440	5070	5070	5070	5070	0
533	20230627	100400	88871440	5070	5070	5070	5070	1
534	20230627	100300	88866370	5070	5070	5070	5070	0
535	20230627	100200	88866370	5070	5070	5070	5070	0
536	20230627	100100	88866370	5070	5070	5070	5070	1080
537	20230627	100000	83390770	5070	5070	5070	5070	1
538	20230627	095900	83385700	5050	5050	5050	5050	0
539	20230627	095800	83385700	5050	5050	5050	5050	0
540	20230627	095700	83385700	5050	5050	5050	5050	0
541	20230627	095600	83385700	5050	5060	5060	5050	177
542	20230627	095500	82491840	5070	5070	5070	5070	0
543	20230627	095400	82491840	5070	5070	5070	5070	3
544	20230627	095300	82476630	5050	5050	5050	5050	1250
545	20230627	095200	76164130	5060	5060	5060	5060	1187
546	20230627	095100	70157910	5060	5060	5060	5060	0
547	20230627	095000	70157910	5060	5080	5080	5060	260
548	20230627	094900	68842110	5080	5080	5080	5080	0
549	20230627	094800	68842110	5080	5080	5080	5080	10
550	20230627	094700	68791310	5080	5080	5080	5080	11
551	20230627	094600	68735430	5080	5080	5080	5080	0
552	20230627	094500	68735430	5080	5070	5080	5070	500
553	20230627	094400	66198290	5070	5060	5070	5060	18
554	20230627	094300	66107200	5060	5070	5070	5060	533
555	20230627	094200	63410120	5090	5080	5090	5080	28
556	20230627	094100	63267870	5090	5090	5090	5090	0
557	20230627	094000	63267870	5090	5090	5090	5070	108
558	20230627	093900	62720170	5080	5080	5080	5080	19
559	20230627	093800	62623650	5080	5080	5080	5080	0
560	20230627	093700	62623650	5080	5070	5080	5070	39
561	20230627	093600	62425900	5070	5070	5070	5070	3
562	20230627	093500	62410690	5080	5080	5080	5080	2
563	20230627	093400	62400530	5080	5070	5080	5070	1100
564	20230627	093300	56822530	5050	5050	5050	5050	555
565	20230627	093200	54019780	5040	5040	5040	5040	186
566	20230627	093100	53082340	5050	5050	5050	5050	3
567	20230627	093000	53067190	5040	5040	5040	5040	21
568	20230627	092900	52961350	5030	5030	5030	5030	0
569	20230627	092800	52961350	5030	5030	5030	5030	0
570	20230627	092700	52961350	5030	5030	5030	5030	0
571	20230627	092600	52961350	5030	5030	5030	5030	500
572	20230627	092500	50446350	5030	5030	5030	5030	0
573	20230627	092400	50446350	5030	5030	5030	5030	40
574	20230627	092300	50245150	5030	5030	5030	5030	0
575	20230627	092200	50245150	5030	5090	5090	5030	3760
576	20230627	092100	31306150	5090	5090	5090	5090	0
577	20230627	092000	31306150	5090	5090	5090	5090	0
578	20230627	091900	31306150	5090	5090	5090	5090	1
579	20230627	091800	31301060	5090	5090	5090	5090	0
580	20230627	091700	31301060	5090	5090	5090	5090	0
581	20230627	091600	31301060	5090	5090	5090	5090	0
582	20230627	091500	31301060	5090	5090	5090	5090	0
583	20230627	091400	31301060	5090	5090	5090	5090	0
584	20230627	091300	31301060	5090	5090	5090	5090	0
585	20230627	091200	31301060	5090	5090	5090	5090	660
586	20230627	091100	27941660	5080	5070	5080	5070	760
587	20230627	091000	24086860	5040	5070	5070	5040	236
588	20230627	090900	22896010	5070	5070	5070	5070	535
589	20230627	090800	20183560	5070	5090	5100	5070	779
590	20230627	090700	16227050	5080	5080	5080	5080	418
591	20230627	090600	14103610	5100	5100	5100	5100	10
592	20230627	090500	14052610	5100	5100	5100	5100	102
593	20230627	090400	13532410	5110	5100	5110	5100	206
594	20230627	090300	12480810	5100	5090	5100	5090	401
595	20230627	090200	10435720	5050	5090	5090	5050	397
596	20230627	090100	8421410	5080	5070	5080	5070	35
597	20230627	090000	8243640	5080	5110	5130	5080	1618