KissMeData/155660/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	200200	150157990	5130	5130	5130	5130	2627
3	20230627	200100	150157990	5130	5130	5130	5130	0
4	20230627	200000	150157990	5130	5130	5130	5130	0
5	20230627	195900	150157990	5130	5130	5130	5130	0
6	20230627	195800	150157990	5130	5130	5130	5130	0
7	20230627	195700	150157990	5130	5130	5130	5130	0
8	20230627	195600	150157990	5130	5130	5130	5130	0
9	20230627	195500	150157990	5130	5130	5130	5130	0
10	20230627	195400	150157990	5130	5130	5130	5130	0
11	20230627	195300	150157990	5130	5130	5130	5130	0
12	20230627	195200	150157990	5130	5130	5130	5130	0
13	20230627	195100	150157990	5130	5130	5130	5130	0
14	20230627	195000	150157990	5130	5130	5130	5130	0
15	20230627	194900	150157990	5130	5130	5130	5130	0
16	20230627	194800	150157990	5130	5130	5130	5130	0
17	20230627	194700	150157990	5130	5130	5130	5130	0
18	20230627	194600	150157990	5130	5130	5130	5130	0
19	20230627	194500	150157990	5130	5130	5130	5130	0
20	20230627	194400	150157990	5130	5130	5130	5130	0
21	20230627	194300	150157990	5130	5130	5130	5130	0
22	20230627	194200	150157990	5130	5130	5130	5130	0
23	20230627	194100	150157990	5130	5130	5130	5130	0
24	20230627	194000	150157990	5130	5130	5130	5130	0
25	20230627	193900	150157990	5130	5130	5130	5130	0
26	20230627	193800	150157990	5130	5130	5130	5130	0
27	20230627	193700	150157990	5130	5130	5130	5130	0
28	20230627	193600	150157990	5130	5130	5130	5130	0
29	20230627	193500	150157990	5130	5130	5130	5130	0
30	20230627	193400	150157990	5130	5130	5130	5130	0
31	20230627	193300	150157990	5130	5130	5130	5130	0
32	20230627	193200	150157990	5130	5130	5130	5130	2627
33	20230627	193100	150157990	5130	5130	5130	5130	0
34	20230627	193000	150157990	5130	5130	5130	5130	0
35	20230627	192900	150157990	5130	5130	5130	5130	0
36	20230627	192800	150157990	5130	5130	5130	5130	0
37	20230627	192700	150157990	5130	5130	5130	5130	0
38	20230627	192600	150157990	5130	5130	5130	5130	0
39	20230627	192500	150157990	5130	5130	5130	5130	0
40	20230627	192400	150157990	5130	5130	5130	5130	0
41	20230627	192300	150157990	5130	5130	5130	5130	0
42	20230627	192200	150157990	5130	5130	5130	5130	0
43	20230627	192100	150157990	5130	5130	5130	5130	0
44	20230627	192000	150157990	5130	5130	5130	5130	0
45	20230627	191900	150157990	5130	5130	5130	5130	0
46	20230627	191800	150157990	5130	5130	5130	5130	0
47	20230627	191700	150157990	5130	5130	5130	5130	0
48	20230627	191600	150157990	5130	5130	5130	5130	0
49	20230627	191500	150157990	5130	5130	5130	5130	0
50	20230627	191400	150157990	5130	5130	5130	5130	0
51	20230627	191300	150157990	5130	5130	5130	5130	0
52	20230627	191200	150157990	5130	5130	5130	5130	0
53	20230627	191100	150157990	5130	5130	5130	5130	0
54	20230627	191000	150157990	5130	5130	5130	5130	0
55	20230627	190900	150157990	5130	5130	5130	5130	0
56	20230627	190800	150157990	5130	5130	5130	5130	0
57	20230627	190700	150157990	5130	5130	5130	5130	0
58	20230627	190600	150157990	5130	5130	5130	5130	0
59	20230627	190500	150157990	5130	5130	5130	5130	0
60	20230627	190400	150157990	5130	5130	5130	5130	0
61	20230627	190300	150157990	5130	5130	5130	5130	0
62	20230627	190200	150157990	5130	5130	5130	5130	2627
63	20230627	190100	150157990	5130	5130	5130	5130	0
64	20230627	190000	150157990	5130	5130	5130	5130	0
65	20230627	185900	150157990	5130	5130	5130	5130	0
66	20230627	185800	150157990	5130	5130	5130	5130	0
67	20230627	185700	150157990	5130	5130	5130	5130	0
68	20230627	185600	150157990	5130	5130	5130	5130	0
69	20230627	185500	150157990	5130	5130	5130	5130	0
70	20230627	185400	150157990	5130	5130	5130	5130	0
71	20230627	185300	150157990	5130	5130	5130	5130	0
72	20230627	185200	150157990	5130	5130	5130	5130	0
73	20230627	185100	150157990	5130	5130	5130	5130	0
74	20230627	185000	150157990	5130	5130	5130	5130	0
75	20230627	184900	150157990	5130	5130	5130	5130	0
76	20230627	184800	150157990	5130	5130	5130	5130	0
77	20230627	184700	150157990	5130	5130	5130	5130	0
78	20230627	184600	150157990	5130	5130	5130	5130	0
79	20230627	184500	150157990	5130	5130	5130	5130	0
80	20230627	184400	150157990	5130	5130	5130	5130	0
81	20230627	184300	150157990	5130	5130	5130	5130	0
82	20230627	184200	150157990	5130	5130	5130	5130	0
83	20230627	184100	150157990	5130	5130	5130	5130	0
84	20230627	184000	150157990	5130	5130	5130	5130	0
85	20230627	183900	150157990	5130	5130	5130	5130	0
86	20230627	183800	150157990	5130	5130	5130	5130	0
87	20230627	183700	150157990	5130	5130	5130	5130	0
88	20230627	183600	150157990	5130	5130	5130	5130	0
89	20230627	183500	150157990	5130	5130	5130	5130	0
90	20230627	183400	150157990	5130	5130	5130	5130	0
91	20230627	183300	150157990	5130	5130	5130	5130	0
92	20230627	183200	150157990	5130	5130	5130	5130	2627
93	20230627	183100	150157990	5130	5130	5130	5130	0
94	20230627	183000	150157990	5130	5130	5130	5130	0
95	20230627	182900	150157990	5130	5130	5130	5130	0
96	20230627	182800	150157990	5130	5130	5130	5130	0
97	20230627	182700	150157990	5130	5130	5130	5130	0
98	20230627	182600	150157990	5130	5130	5130	5130	0
99	20230627	182500	150157990	5130	5130	5130	5130	0
100	20230627	182400	150157990	5130	5130	5130	5130	0
101	20230627	182300	150157990	5130	5130	5130	5130	0
102	20230627	182200	150157990	5130	5130	5130	5130	0
103	20230627	182100	150157990	5130	5130	5130	5130	0
104	20230627	182000	150157990	5130	5130	5130	5130	0
105	20230627	181900	150157990	5130	5130	5130	5130	0
106	20230627	181800	150157990	5130	5130	5130	5130	0
107	20230627	181700	150157990	5130	5130	5130	5130	0
108	20230627	181600	150157990	5130	5130	5130	5130	0
109	20230627	181500	150157990	5130	5130	5130	5130	0
110	20230627	181400	150157990	5130	5130	5130	5130	0
111	20230627	181300	150157990	5130	5130	5130	5130	0
112	20230627	181200	150157990	5130	5130	5130	5130	0
113	20230627	181100	150157990	5130	5130	5130	5130	0
114	20230627	181000	150157990	5130	5130	5130	5130	0
115	20230627	180900	150157990	5130	5130	5130	5130	0
116	20230627	180800	150157990	5130	5130	5130	5130	0
117	20230627	180700	150157990	5130	5130	5130	5130	0
118	20230627	180600	150157990	5130	5130	5130	5130	0
119	20230627	180500	150157990	5130	5130	5130	5130	0
120	20230627	180400	150157990	5130	5130	5130	5130	0
121	20230627	180300	150157990	5130	5130	5130	5130	0
122	20230627	180200	150157990	5130	5130	5130	5130	2627
123	20230627	180100	150157990	5130	5130	5130	5130	0
124	20230627	180000	150157990	5130	5130	5130	5130	0
125	20230627	175900	150157990	5130	5130	5130	5130	0
126	20230627	175800	150157990	5130	5130	5130	5130	0
127	20230627	175700	150157990	5130	5130	5130	5130	0
128	20230627	175600	150157990	5130	5130	5130	5130	0
129	20230627	175500	150157990	5130	5130	5130	5130	0
130	20230627	175400	150157990	5130	5130	5130	5130	0
131	20230627	175300	150157990	5130	5130	5130	5130	0
132	20230627	175200	150157990	5130	5130	5130	5130	0
133	20230627	175100	150157990	5130	5130	5130	5130	0
134	20230627	175000	150157990	5130	5130	5130	5130	0
135	20230627	174900	150157990	5130	5130	5130	5130	0
136	20230627	174800	150157990	5130	5130	5130	5130	0
137	20230627	174700	150157990	5130	5130	5130	5130	0
138	20230627	174600	150157990	5130	5130	5130	5130	0
139	20230627	174500	150157990	5130	5130	5130	5130	0
140	20230627	174400	150157990	5130	5130	5130	5130	0
141	20230627	174300	150157990	5130	5130	5130	5130	0
142	20230627	174200	150157990	5130	5130	5130	5130	0
143	20230627	174100	150157990	5130	5130	5130	5130	0
144	20230627	174000	150157990	5130	5130	5130	5130	0
145	20230627	173900	150157990	5130	5130	5130	5130	0
146	20230627	173800	150157990	5130	5130	5130	5130	0
147	20230627	173700	150157990	5130	5130	5130	5130	0
148	20230627	173600	150157990	5130	5130	5130	5130	0
149	20230627	173500	150157990	5130	5130	5130	5130	0
150	20230627	173400	150157990	5130	5130	5130	5130	0
151	20230627	173300	150157990	5130	5130	5130	5130	0
152	20230627	173200	150157990	5130	5130	5130	5130	2627
153	20230627	173100	150157990	5130	5130	5130	5130	0
154	20230627	173000	150157990	5130	5130	5130	5130	0
155	20230627	172900	150157990	5130	5130	5130	5130	0
156	20230627	172800	150157990	5130	5130	5130	5130	0
157	20230627	172700	150157990	5130	5130	5130	5130	0
158	20230627	172600	150157990	5130	5130	5130	5130	0
159	20230627	172500	150157990	5130	5130	5130	5130	0
160	20230627	172400	150157990	5130	5130	5130	5130	0
161	20230627	172300	150157990	5130	5130	5130	5130	0
162	20230627	172200	150157990	5130	5130	5130	5130	0
163	20230627	172100	150157990	5130	5130	5130	5130	0
164	20230627	172000	150157990	5130	5130	5130	5130	0
165	20230627	171900	150157990	5130	5130	5130	5130	0
166	20230627	171800	150157990	5130	5130	5130	5130	0
167	20230627	171700	150157990	5130	5130	5130	5130	0
168	20230627	171600	150157990	5130	5130	5130	5130	0
169	20230627	171500	150157990	5130	5130	5130	5130	0
170	20230627	171400	150157990	5130	5130	5130	5130	0
171	20230627	171300	150157990	5130	5130	5130	5130	0
172	20230627	171200	150157990	5130	5130	5130	5130	0
173	20230627	171100	150157990	5130	5130	5130	5130	0
174	20230627	171000	150157990	5130	5130	5130	5130	0
175	20230627	170900	150157990	5130	5130	5130	5130	0
176	20230627	170800	150157990	5130	5130	5130	5130	0
177	20230627	170700	150157990	5130	5130	5130	5130	0
178	20230627	170600	150157990	5130	5130	5130	5130	0
179	20230627	170500	150157990	5130	5130	5130	5130	0
180	20230627	170400	150157990	5130	5130	5130	5130	0
181	20230627	170300	150157990	5130	5130	5130	5130	0
182	20230627	170200	150157990	5130	5130	5130	5130	2627
183	20230627	170100	150157990	5130	5130	5130	5130	0
184	20230627	170000	150157990	5130	5130	5130	5130	0
185	20230627	165900	150157990	5130	5130	5130	5130	0
186	20230627	165800	150157990	5130	5130	5130	5130	0
187	20230627	165700	150157990	5130	5130	5130	5130	0
188	20230627	165600	150157990	5130	5130	5130	5130	0
189	20230627	165500	150157990	5130	5130	5130	5130	0
190	20230627	165400	150157990	5130	5130	5130	5130	0
191	20230627	165300	150157990	5130	5130	5130	5130	0
192	20230627	165200	150157990	5130	5130	5130	5130	0
193	20230627	165100	150157990	5130	5130	5130	5130	0
194	20230627	165000	150157990	5130	5130	5130	5130	0
195	20230627	164900	150157990	5130	5130	5130	5130	0
196	20230627	164800	150157990	5130	5130	5130	5130	0
197	20230627	164700	150157990	5130	5130	5130	5130	0
198	20230627	164600	150157990	5130	5130	5130	5130	0
199	20230627	164500	150157990	5130	5130	5130	5130	0
200	20230627	164400	150157990	5130	5130	5130	5130	0
201	20230627	164300	150157990	5130	5130	5130	5130	0
202	20230627	164200	150157990	5130	5130	5130	5130	0
203	20230627	164100	150157990	5130	5130	5130	5130	0
204	20230627	164000	150157990	5130	5130	5130	5130	0
205	20230627	163900	150157990	5130	5130	5130	5130	0
206	20230627	163800	150157990	5130	5130	5130	5130	0
207	20230627	163700	150157990	5130	5130	5130	5130	0
208	20230627	163600	150157990	5130	5130	5130	5130	0
209	20230627	163500	150157990	5130	5130	5130	5130	0
210	20230627	163400	150157990	5130	5130	5130	5130	0
211	20230627	163300	150157990	5130	5130	5130	5130	0
212	20230627	163200	150157990	5130	5130	5130	5130	2627
213	20230627	163100	150157990	5130	5130	5130	5130	0
214	20230627	163000	150157990	5130	5130	5130	5130	0
215	20230627	162900	150157990	5130	5130	5130	5130	0
216	20230627	162800	150157990	5130	5130	5130	5130	0
217	20230627	162700	150157990	5130	5130	5130	5130	0
218	20230627	162600	150157990	5130	5130	5130	5130	0
219	20230627	162500	150157990	5130	5130	5130	5130	0
220	20230627	162400	150157990	5130	5130	5130	5130	0
221	20230627	162300	150157990	5130	5130	5130	5130	0
222	20230627	162200	150157990	5130	5130	5130	5130	0
223	20230627	162100	150157990	5130	5130	5130	5130	0
224	20230627	162000	150157990	5130	5130	5130	5130	0
225	20230627	161900	150157990	5130	5130	5130	5130	0
226	20230627	161800	150157990	5130	5130	5130	5130	0
227	20230627	161700	150157990	5130	5130	5130	5130	0
228	20230627	161600	150157990	5130	5130	5130	5130	0
229	20230627	161500	150157990	5130	5130	5130	5130	0
230	20230627	161400	150157990	5130	5130	5130	5130	0
231	20230627	161300	150157990	5130	5130	5130	5130	0
232	20230627	161200	150157990	5130	5130	5130	5130	0
233	20230627	161100	150157990	5130	5130	5130	5130	0
234	20230627	161000	150157990	5130	5130	5130	5130	0
235	20230627	160900	150157990	5130	5130	5130	5130	0
236	20230627	160800	150157990	5130	5130	5130	5130	0
237	20230627	160700	150157990	5130	5130	5130	5130	0
238	20230627	160600	150157990	5130	5130	5130	5130	0
239	20230627	160500	150157990	5130	5130	5130	5130	0
240	20230627	160400	150157990	5130	5130	5130	5130	0
241	20230627	160300	150157990	5130	5130	5130	5130	0
242	20230627	160200	150157990	5130	5130	5130	5130	2627
243	20230627	160100	150157990	5130	5130	5130	5130	0
244	20230627	160000	150157990	5130	5130	5130	5130	0
245	20230627	155900	150157990	5130	5130	5130	5130	0
246	20230627	155800	150157990	5130	5130	5130	5130	0
247	20230627	155700	150157990	5130	5130	5130	5130	0
248	20230627	155600	150157990	5130	5130	5130	5130	0
249	20230627	155500	150157990	5130	5130	5130	5130	0
250	20230627	155400	150157990	5130	5130	5130	5130	0
251	20230627	155300	150157990	5130	5130	5130	5130	0
252	20230627	155200	150157990	5130	5130	5130	5130	0
253	20230627	155100	150157990	5130	5130	5130	5130	0
254	20230627	155000	150157990	5130	5130	5130	5130	0
255	20230627	154900	150157990	5130	5130	5130	5130	0
256	20230627	154800	150157990	5130	5130	5130	5130	0
257	20230627	154700	150157990	5130	5130	5130	5130	0
258	20230627	154600	150157990	5130	5130	5130	5130	0
259	20230627	154500	150157990	5130	5130	5130	5130	0
260	20230627	154400	150157990	5130	5130	5130	5130	0
261	20230627	154300	150157990	5130	5130	5130	5130	0
262	20230627	154200	150157990	5130	5130	5130	5130	0
263	20230627	154100	150157990	5130	5130	5130	5130	0
264	20230627	154000	150157990	5130	5130	5130	5130	0
265	20230627	153900	150157990	5130	5130	5130	5130	0
266	20230627	153800	150157990	5130	5130	5130	5130	0
267	20230627	153700	150157990	5130	5130	5130	5130	0
268	20230627	153600	150157990	5130	5130	5130	5130	0
269	20230627	153500	150157990	5130	5130	5130	5130	0
270	20230627	153400	150157990	5130	5130	5130	5130	0
271	20230627	153300	150157990	5130	5130	5130	5130	0
272	20230627	153200	150157990	5130	5130	5130	5130	2627
273	20230627	153100	150157990	5130	5130	5130	5130	0
274	20230627	153000	150157990	5130	5130	5130	5130	2627
275	20230627	152900	136681480	5130	5130	5130	5130	0
276	20230627	152800	136681480	5130	5130	5130	5130	0
277	20230627	152700	136681480	5130	5130	5130	5130	0
278	20230627	152600	136681480	5130	5130	5130	5130	0
279	20230627	152500	136681480	5130	5130	5130	5130	0
280	20230627	152400	136681480	5130	5130	5130	5130	0
281	20230627	152300	136681480	5130	5130	5130	5130	0
282	20230627	152200	136681480	5130	5130	5130	5130	0
283	20230627	152100	136681480	5130	5130	5130	5130	0
284	20230627	152000	136681480	5130	5130	5130	5130	0
285	20230627	151900	136681480	5130	5060	5130	5060	1180
286	20230627	151800	130700110	5060	5060	5060	5060	3
287	20230627	151700	130684930	5060	5060	5060	5060	10
288	20230627	151600	130634330	5060	5060	5060	5060	3
289	20230627	151500	130619150	5070	5070	5070	5070	573
290	20230627	151400	127714040	5080	5080	5080	5080	0
291	20230627	151300	127714040	5080	5080	5080	5080	688
292	20230627	151200	124219000	5080	5080	5080	5080	8
293	20230627	151100	124178360	5080	5080	5080	5080	28
294	20230627	151000	124036120	5090	5090	5090	5090	0
295	20230627	150900	124036120	5090	5090	5090	5090	522
296	20230627	150800	121379140	5090	5080	5090	5080	493
297	20230627	150700	118869780	5090	5090	5090	5090	0
298	20230627	150600	118869780	5090	5090	5090	5090	260
299	20230627	150500	117546380	5090	5090	5090	5090	0
300	20230627	150400	117546380	5090	5090	5090	5090	0
301	20230627	150300	117546380	5090	5090	5090	5090	0
302	20230627	150200	117546380	5090	5080	5090	5080	54
303	20230627	150100	117272040	5090	5090	5090	5090	0
304	20230627	150000	117272040	5090	5090	5090	5090	0
305	20230627	145900	117272040	5090	5090	5090	5090	0
306	20230627	145800	117272040	5090	5090	5090	5090	0
307	20230627	145700	117272040	5090	5090	5090	5090	0
308	20230627	145600	117272040	5090	5090	5090	5090	0
309	20230627	145500	117272040	5090	5090	5090	5090	0
310	20230627	145400	117272040	5090	5090	5090	5090	0
311	20230627	145300	117272040	5090	5090	5090	5090	0
312	20230627	145200	117272040	5090	5090	5090	5090	1
313	20230627	145100	117266950	5080	5080	5080	5080	8
314	20230627	145000	117226310	5090	5090	5090	5090	241
315	20230627	144900	115999620	5100	5100	5100	5100	4
316	20230627	144800	115979220	5110	5110	5110	5110	0
317	20230627	144700	115979220	5110	5110	5110	5110	0
318	20230627	144600	115979220	5110	5110	5110	5110	0
319	20230627	144500	115979220	5110	5100	5110	5100	391
320	20230627	144400	113982270	5090	5090	5090	5090	0
321	20230627	144300	113982270	5090	5090	5090	5090	1550
322	20230627	144200	106092770	5110	5100	5110	5100	1002
323	20230627	144100	100981350	5110	5110	5110	5110	0
324	20230627	144000	100981350	5110	5110	5110	5110	0
325	20230627	143900	100981350	5110	5110	5110	5110	2
326	20230627	143800	100971130	5120	5140	5140	5120	1229
327	20230627	143700	94677450	5140	5080	5170	5080	2019
328	20230627	143600	84335110	5080	5080	5080	5080	1
329	20230627	143500	84330030	5070	5070	5070	5070	114
330	20230627	143400	83752050	5060	5060	5060	5060	245
331	20230627	143300	82512350	5070	5070	5070	5070	632
332	20230627	143200	79308110	5070	5060	5070	5060	585
333	20230627	143100	76346200	5060	5050	5060	5050	351
334	20230627	143000	74573640	5050	5040	5050	5040	798
335	20230627	142900	70546230	5010	5030	5040	5010	1168
336	20230627	142800	64684550	5030	5030	5030	5030	0
337	20230627	142700	64684550	5030	5030	5030	5030	0
338	20230627	142600	64684550	5030	5030	5030	5030	0
339	20230627	142500	64684550	5030	5030	5030	5030	0
340	20230627	142400	64684550	5030	5030	5030	5030	0
341	20230627	142300	64684550	5030	5030	5030	5030	185
342	20230627	142200	63754000	5030	5030	5030	5030	0
343	20230627	142100	63754000	5030	5030	5030	5030	0
344	20230627	142000	63754000	5030	5030	5030	5030	0
345	20230627	141900	63754000	5030	5030	5030	5030	0
346	20230627	141800	63754000	5030	5030	5030	5030	0
347	20230627	141700	63754000	5030	5030	5030	5030	0
348	20230627	141600	63754000	5030	5030	5030	5030	0
349	20230627	141500	63754000	5030	5030	5030	5030	0
350	20230627	141400	63754000	5030	5030	5030	5030	0
351	20230627	141300	63754000	5030	5030	5030	5030	2
352	20230627	141200	63743940	5030	5030	5030	5030	2
353	20230627	141100	63733880	5030	5030	5030	5030	0
354	20230627	141000	63733880	5030	5030	5030	5030	0
355	20230627	140900	63733880	5030	5030	5030	5030	0
356	20230627	140800	63733880	5030	5030	5030	5020	26
357	20230627	140700	63603300	5030	5030	5030	5030	0
358	20230627	140600	63603300	5030	5030	5030	5030	0
359	20230627	140500	63603300	5030	5030	5030	5030	0
360	20230627	140400	63603300	5030	5030	5030	5030	0
361	20230627	140300	63603300	5030	5030	5030	5030	0
362	20230627	140200	63603300	5030	5030	5030	5030	0
363	20230627	140100	63603300	5030	5030	5030	5030	17
364	20230627	140000	63517790	5030	5030	5030	5030	0
365	20230627	135900	63517790	5030	5030	5030	5030	0
366	20230627	135800	63517790	5030	5030	5030	5030	0
367	20230627	135700	63517790	5030	5030	5030	5030	74
368	20230627	135600	63145570	5030	5030	5030	5030	1
369	20230627	135500	63140540	5020	5020	5020	5020	23
370	20230627	135400	63025080	5030	5030	5030	5030	0
371	20230627	135300	63025080	5030	5030	5030	5030	0
372	20230627	135200	63025080	5030	5030	5030	5030	0
373	20230627	135100	63025080	5030	5030	5030	5030	0
374	20230627	135000	63025080	5030	5030	5030	5030	0
375	20230627	134900	63025080	5030	5030	5030	5030	0
376	20230627	134800	63025080	5030	5030	5030	5030	0
377	20230627	134700	63025080	5030	5030	5030	5030	0
378	20230627	134600	63025080	5030	5030	5030	5030	79
379	20230627	134500	62627710	5030	5030	5030	5030	151
380	20230627	134400	61868180	5040	5040	5040	5040	0
381	20230627	134300	61868180	5040	5040	5040	5040	0
382	20230627	134200	61868180	5040	5040	5040	5040	0
383	20230627	134100	61868180	5040	5040	5040	5040	0
384	20230627	134000	61868180	5040	5040	5040	5040	0
385	20230627	133900	61868180	5040	5040	5040	5040	0
386	20230627	133800	61868180	5040	5040	5040	5040	0
387	20230627	133700	61868180	5040	5040	5040	5040	20
388	20230627	133600	61767380	5040	5040	5040	5040	0
389	20230627	133500	61767380	5040	5040	5040	5040	396
390	20230627	133400	59771540	5040	5040	5040	5040	0
391	20230627	133300	59771540	5040	5040	5040	5040	59
392	20230627	133200	59474180	5040	5040	5040	5040	0
393	20230627	133100	59474180	5040	5040	5040	5040	0
394	20230627	133000	59474180	5040	5040	5040	5040	0
395	20230627	132900	59474180	5040	5040	5040	5040	0
396	20230627	132800	59474180	5040	5040	5040	5040	0
397	20230627	132700	59474180	5040	5040	5040	5040	0
398	20230627	132600	59474180	5040	5040	5040	5040	0
399	20230627	132500	59474180	5040	5040	5040	5040	0
400	20230627	132400	59474180	5040	5040	5040	5040	0
401	20230627	132300	59474180	5040	5040	5040	5040	94
402	20230627	132200	59000420	5040	5040	5040	5040	0
403	20230627	132100	59000420	5040	5040	5040	5040	0
404	20230627	132000	59000420	5040	5040	5040	5040	0
405	20230627	131900	59000420	5040	5040	5040	5040	0
406	20230627	131800	59000420	5040	5040	5040	5040	0
407	20230627	131700	59000420	5040	5040	5040	5040	0
408	20230627	131600	59000420	5040	5040	5040	5040	0
409	20230627	131500	59000420	5040	5040	5040	5040	0
410	20230627	131400	59000420	5040	5040	5040	5040	0
411	20230627	131300	59000420	5040	5040	5040	5040	0
412	20230627	131200	59000420	5040	5040	5040	5040	0
413	20230627	131100	59000420	5040	5040	5040	5040	0
414	20230627	131000	59000420	5040	5040	5040	5040	0
415	20230627	130900	59000420	5040	5040	5040	5040	0
416	20230627	130800	59000420	5040	5040	5040	5040	1
417	20230627	130700	58995380	5040	5040	5040	5040	0
418	20230627	130600	58995380	5040	5040	5040	5040	0
419	20230627	130500	58995380	5040	5040	5040	5040	0
420	20230627	130400	58995380	5040	5040	5040	5040	0
421	20230627	130300	58995380	5040	5040	5040	5040	1
422	20230627	130200	58990340	5040	5040	5040	5040	21
423	20230627	130100	58884500	5010	5010	5010	5010	47
424	20230627	130000	58649030	5030	5030	5030	5030	0
425	20230627	125900	58649030	5030	5030	5030	5030	4
426	20230627	125800	58628910	5040	5040	5040	5040	0
427	20230627	125700	58628910	5040	5040	5040	5040	0
428	20230627	125600	58628910	5040	5040	5040	5040	0
429	20230627	125500	58628910	5040	5040	5040	5040	0
430	20230627	125400	58628910	5040	5040	5040	5040	0
431	20230627	125300	58628910	5040	5040	5040	5040	0
432	20230627	125200	58628910	5040	5040	5040	5040	0
433	20230627	125100	58628910	5040	5040	5040	5040	0
434	20230627	125000	58628910	5040	5040	5040	5040	0
435	20230627	124900	58628910	5040	5040	5040	5040	0
436	20230627	124800	58628910	5040	5040	5040	5040	0
437	20230627	124700	58628910	5040	5040	5040	5040	0
438	20230627	124600	58628910	5040	5040	5040	5040	0
439	20230627	124500	58628910	5040	5040	5040	5040	0
440	20230627	124400	58628910	5040	5040	5040	5040	0
441	20230627	124300	58628910	5040	5040	5040	5040	0
442	20230627	124200	58628910	5040	5040	5040	5040	0
443	20230627	124100	58628910	5040	5040	5040	5040	0
444	20230627	124000	58628910	5040	5040	5040	5040	0
445	20230627	123900	58628910	5040	5040	5040	5040	0
446	20230627	123800	58628910	5040	5040	5040	5040	0
447	20230627	123700	58628910	5040	5040	5040	5040	0
448	20230627	123600	58628910	5040	5040	5040	5040	0
449	20230627	123500	58628910	5040	5040	5040	5040	0
450	20230627	123400	58628910	5040	5040	5040	5040	0
451	20230627	123300	58628910	5040	5040	5040	5040	0
452	20230627	123200	58628910	5040	5040	5040	5040	0
453	20230627	123100	58628910	5040	5040	5040	5040	0
454	20230627	123000	58628910	5040	5030	5040	5030	999
455	20230627	122900	53595110	5010	5010	5010	5010	0
456	20230627	122800	53595110	5010	5010	5010	5010	0
457	20230627	122700	53595110	5010	5010	5010	5010	0
458	20230627	122600	53595110	5010	5010	5010	5010	0
459	20230627	122500	53595110	5010	5010	5010	5010	0
460	20230627	122400	53595110	5010	5010	5010	5010	0
461	20230627	122300	53595110	5010	5010	5010	5010	50
462	20230627	122200	53344610	5010	5010	5010	5010	0
463	20230627	122100	53344610	5010	5010	5010	5010	0
464	20230627	122000	53344610	5010	5010	5010	5010	0
465	20230627	121900	53344610	5010	5010	5010	5010	0
466	20230627	121800	53344610	5010	5010	5010	5010	0
467	20230627	121700	53344610	5010	5010	5010	5010	0
468	20230627	121600	53344610	5010	5010	5010	5010	0
469	20230627	121500	53344610	5010	5010	5010	5010	0
470	20230627	121400	53344610	5010	5010	5010	5010	0
471	20230627	121300	53344610	5010	5010	5010	5010	0
472	20230627	121200	53344610	5010	5010	5010	5010	0
473	20230627	121100	53344610	5010	5020	5020	5010	1055
474	20230627	121000	48052490	5020	5020	5020	5020	0
475	20230627	120900	48052490	5020	5020	5020	5020	0
476	20230627	120800	48052490	5020	5020	5020	5020	0
477	20230627	120700	48052490	5020	5030	5030	5020	149
478	20230627	120600	47303510	5030	5030	5030	5030	1
479	20230627	120500	47298480	5030	5030	5030	5030	83
480	20230627	120400	46880990	5030	5030	5030	5030	10
481	20230627	120300	46830690	5030	5030	5030	5030	85
482	20230627	120200	46403140	5030	5030	5030	5030	0
483	20230627	120100	46403140	5030	5030	5030	5030	0
484	20230627	120000	46403140	5030	5030	5030	5030	49
485	20230627	115900	46156670	5030	5030	5030	5030	84
486	20230627	115800	45734150	5030	5030	5030	5030	0
487	20230627	115700	45734150	5030	5040	5040	5030	25
488	20230627	115600	45608380	5030	5030	5030	5030	0
489	20230627	115500	45608380	5030	5030	5030	5030	0
490	20230627	115400	45608380	5030	5030	5030	5030	0
491	20230627	115300	45608380	5030	5030	5030	5030	804
492	20230627	115200	41564260	5030	5030	5030	5030	0
493	20230627	115100	41564260	5030	5030	5030	5030	0
494	20230627	115000	41564260	5030	5030	5030	5030	0
495	20230627	114900	41564260	5030	5030	5030	5030	0
496	20230627	114800	41564260	5030	5030	5030	5030	0
497	20230627	114700	41564260	5030	5030	5030	5030	0
498	20230627	114600	41564260	5030	5040	5040	5030	548
499	20230627	114500	38802820	5030	5030	5030	5030	0
500	20230627	114400	38802820	5030	5040	5040	5030	354
501	20230627	114300	37019200	5030	5030	5030	5030	98
502	20230627	114200	36526260	5030	5030	5030	5030	0
503	20230627	114100	36526260	5030	5030	5030	5030	0
504	20230627	114000	36526260	5030	5030	5030	5030	70
505	20230627	113900	36174160	5040	5040	5040	5040	1
506	20230627	113800	36169120	5030	5030	5030	5030	1
507	20230627	113700	36164090	5030	5030	5030	5030	0
508	20230627	113600	36164090	5030	5030	5030	5030	0
509	20230627	113500	36164090	5030	5030	5030	5030	0
510	20230627	113400	36164090	5030	5030	5030	5030	0
511	20230627	113300	36164090	5030	5030	5030	5030	0
512	20230627	113200	36164090	5030	5030	5030	5030	0
513	20230627	113100	36164090	5030	5030	5030	5030	0
514	20230627	113000	36164090	5030	5030	5030	5030	0
515	20230627	112900	36164090	5030	5030	5030	5030	0
516	20230627	112800	36164090	5030	5030	5030	5030	0
517	20230627	112700	36164090	5030	5030	5030	5030	0
518	20230627	112600	36164090	5030	5030	5030	5030	0
519	20230627	112500	36164090	5030	5030	5030	5030	0
520	20230627	112400	36164090	5030	5030	5030	5030	9
521	20230627	112300	36118820	5040	5040	5040	5040	0
522	20230627	112200	36118820	5040	5040	5040	5040	0
523	20230627	112100	36118820	5040	5040	5040	5040	0
524	20230627	112000	36118820	5040	5040	5040	5040	0
525	20230627	111900	36118820	5040	5040	5040	5040	5
526	20230627	111800	36093620	5040	5040	5040	5040	0
527	20230627	111700	36093620	5040	5040	5040	5040	0
528	20230627	111600	36093620	5040	5040	5040	5040	20
529	20230627	111500	35992820	5050	5050	5050	5050	0
530	20230627	111400	35992820	5050	5050	5050	5050	0
531	20230627	111300	35992820	5050	5050	5050	5050	0
532	20230627	111200	35992820	5050	5050	5050	5050	0
533	20230627	111100	35992820	5050	5050	5050	5050	0
534	20230627	111000	35992820	5050	5050	5050	5050	10
535	20230627	110900	35942320	5040	5040	5040	5040	0
536	20230627	110800	35942320	5040	5040	5040	5040	0
537	20230627	110700	35942320	5040	5040	5040	5040	0
538	20230627	110600	35942320	5040	5040	5040	5040	0
539	20230627	110500	35942320	5040	5040	5040	5040	68
540	20230627	110400	35599600	5030	5030	5030	5030	0
541	20230627	110300	35599600	5030	5030	5030	5030	0
542	20230627	110200	35599600	5030	5030	5030	5030	0
543	20230627	110100	35599600	5030	5030	5030	5030	0
544	20230627	110000	35599600	5030	5030	5030	5030	0
545	20230627	105900	35599600	5030	5030	5030	5030	0
546	20230627	105800	35599600	5030	5030	5030	5030	0
547	20230627	105700	35599600	5030	5030	5030	5030	0
548	20230627	105600	35599600	5030	5030	5030	5030	0
549	20230627	105500	35599600	5030	5030	5030	5030	0
550	20230627	105400	35599600	5030	5030	5030	5030	0
551	20230627	105300	35599600	5030	5030	5030	5030	0
552	20230627	105200	35599600	5030	5030	5030	5030	0
553	20230627	105100	35599600	5030	5030	5030	5030	0
554	20230627	105000	35599600	5030	5030	5030	5030	0
555	20230627	104900	35599600	5030	5030	5030	5030	0
556	20230627	104800	35599600	5030	5030	5030	5030	0
557	20230627	104700	35599600	5030	5030	5030	5030	0
558	20230627	104600	35599600	5030	5030	5030	5030	60
559	20230627	104500	35297800	5020	5020	5020	5020	0
560	20230627	104400	35297800	5020	5020	5020	5020	0
561	20230627	104300	35297800	5020	5020	5020	5020	0
562	20230627	104200	35297800	5020	5020	5020	5020	0
563	20230627	104100	35297800	5020	5020	5020	5020	0
564	20230627	104000	35297800	5020	5020	5020	5020	0
565	20230627	103900	35297800	5020	5040	5040	5010	229
566	20230627	103800	34147480	5060	5060	5060	5060	0
567	20230627	103700	34147480	5060	5060	5060	5060	8
568	20230627	103600	34107000	5060	5060	5060	5060	0
569	20230627	103500	34107000	5060	5060	5060	5060	0
570	20230627	103400	34107000	5060	5060	5060	5060	0
571	20230627	103300	34107000	5060	5060	5060	5060	7
572	20230627	103200	34071580	5060	5060	5060	5060	0
573	20230627	103100	34071580	5060	5060	5060	5060	0
574	20230627	103000	34071580	5060	5060	5060	5060	18
575	20230627	102900	33980500	5070	5070	5070	5070	0
576	20230627	102800	33980500	5070	5070	5070	5070	0
577	20230627	102700	33980500	5070	5070	5070	5070	0
578	20230627	102600	33980500	5070	5070	5070	5070	0
579	20230627	102500	33980500	5070	5070	5070	5070	0
580	20230627	102400	33980500	5070	5070	5070	5070	0
581	20230627	102300	33980500	5070	5040	5070	5040	100
582	20230627	102200	33475120	5040	5040	5040	5040	0
583	20230627	102100	33475120	5040	5040	5040	5040	50
584	20230627	102000	33223120	5040	5040	5040	5040	0
585	20230627	101900	33223120	5040	5040	5040	5040	0
586	20230627	101800	33223120	5040	5040	5040	5040	5
587	20230627	101700	33197920	5040	5040	5040	5040	5
588	20230627	101600	33172720	5040	5040	5040	5040	0
589	20230627	101500	33172720	5040	5040	5040	5040	0
590	20230627	101400	33172720	5040	5040	5040	5040	0
591	20230627	101300	33172720	5040	5040	5040	5040	0
592	20230627	101200	33172720	5040	5040	5040	5040	0
593	20230627	101100	33172720	5040	5040	5040	5040	0
594	20230627	101000	33172720	5040	5040	5040	5040	152
595	20230627	100900	32406640	5050	5040	5050	5040	198
596	20230627	100800	31408540	5040	5040	5040	5040	0
597	20230627	100700	31408540	5040	5040	5040	5040	60
598	20230627	100600	31106140	5040	5040	5040	5040	0
599	20230627	100500	31106140	5040	5040	5040	5040	24
600	20230627	100400	30985180	5050	5050	5050	5050	0
601	20230627	100300	30985180	5050	5050	5050	5050	0
602	20230627	100200	30985180	5050	5050	5050	5050	10
603	20230627	100100	30934680	5050	5050	5050	5050	185
604	20230627	100000	30000430	5060	5060	5060	5060	0
605	20230627	095900	30000430	5060	5060	5060	5060	0
606	20230627	095800	30000430	5060	5060	5060	5060	0
607	20230627	095700	30000430	5060	5060	5060	5060	0
608	20230627	095600	30000430	5060	5060	5060	5060	0
609	20230627	095500	30000430	5060	5060	5060	5060	0
610	20230627	095400	30000430	5060	5060	5060	5060	0
611	20230627	095300	30000430	5060	5060	5060	5060	0
612	20230627	095200	30000430	5060	5060	5060	5060	0
613	20230627	095100	30000430	5060	5060	5060	5060	0
614	20230627	095000	30000430	5060	5060	5060	5060	26
615	20230627	094900	29868870	5060	5060	5060	5060	0
616	20230627	094800	29868870	5060	5060	5060	5060	0
617	20230627	094700	29868870	5060	5060	5060	5060	0
618	20230627	094600	29868870	5060	5070	5070	5060	10
619	20230627	094500	29818260	5060	5060	5060	5060	0
620	20230627	094400	29818260	5060	5060	5060	5060	0
621	20230627	094300	29818260	5060	5060	5060	5060	0
622	20230627	094200	29818260	5060	5060	5060	5060	365
623	20230627	094100	27971360	5060	5060	5060	5060	0
624	20230627	094000	27971360	5060	5060	5060	5060	0
625	20230627	093900	27971360	5060	5060	5060	5060	23
626	20230627	093800	27854980	5060	5040	5060	5040	48
627	20230627	093700	27613040	5060	5060	5060	5060	1
628	20230627	093600	27607980	5040	5040	5040	5040	0
629	20230627	093500	27607980	5040	5040	5040	5040	0
630	20230627	093400	27607980	5040	5040	5040	5040	0
631	20230627	093300	27607980	5040	5040	5040	5040	5
632	20230627	093200	27582780	5030	5030	5030	5030	0
633	20230627	093100	27582780	5030	5030	5030	5030	0
634	20230627	093000	27582780	5030	5030	5030	5030	50
635	20230627	092900	27331280	5030	5030	5030	5030	80
636	20230627	092800	26928880	5020	5020	5020	5020	0
637	20230627	092700	26928880	5020	5050	5050	5020	300
638	20230627	092600	25421080	5060	5060	5060	5060	21
639	20230627	092500	25314820	5030	5030	5030	5030	0
640	20230627	092400	25314820	5030	5030	5030	5030	195
641	20230627	092300	24333970	5030	5030	5030	5030	1
642	20230627	092200	24328940	5030	5030	5030	5030	0
643	20230627	092100	24328940	5030	5040	5040	5030	901
644	20230627	092000	19796900	5030	5030	5030	5030	130
645	20230627	091900	19143000	5030	5030	5030	5030	400
646	20230627	091800	17131000	5040	5040	5040	5040	435
647	20230627	091700	14938600	5040	5040	5040	5040	0
648	20230627	091600	14938600	5040	5040	5040	5040	200
649	20230627	091500	13930600	5030	5030	5030	5030	0
650	20230627	091400	13930600	5030	5030	5030	5030	0
651	20230627	091300	13930600	5030	5030	5030	5030	0
652	20230627	091200	13930600	5030	5030	5030	5030	0
653	20230627	091100	13930600	5030	5030	5030	5030	0
654	20230627	091000	13930600	5030	5030	5030	5030	0
655	20230627	090900	13930600	5030	5030	5030	5030	0
656	20230627	090800	13930600	5030	5030	5030	5030	0
657	20230627	090700	13930600	5030	5030	5030	5030	0
658	20230627	090600	13930600	5030	5030	5030	5030	0
659	20230627	090500	13930600	5030	5030	5030	5030	5
660	20230627	090400	13905450	5030	5030	5030	5030	0
661	20230627	090300	13905450	5030	5040	5040	5030	1177
662	20230627	090200	7973380	5040	5050	5050	5040	715
663	20230627	090100	4369770	5060	5060	5060	5060	1
664	20230627	090000	4364710	5060	5040	5060	5040	866