KissMeData/016590/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	185600	454742180	5080	5080	5080	5080	1989
3	20230628	185500	454742180	5080	5080	5080	5080	0
4	20230628	185400	454742180	5080	5080	5080	5080	0
5	20230628	185300	454742180	5080	5080	5080	5080	0
6	20230628	185200	454742180	5080	5080	5080	5080	0
7	20230628	185100	454742180	5080	5080	5080	5080	0
8	20230628	185000	454742180	5080	5080	5080	5080	0
9	20230628	184900	454742180	5080	5080	5080	5080	0
10	20230628	184800	454742180	5080	5080	5080	5080	0
11	20230628	184700	454742180	5080	5080	5080	5080	0
12	20230628	184600	454742180	5080	5080	5080	5080	0
13	20230628	184500	454742180	5080	5080	5080	5080	0
14	20230628	184400	454742180	5080	5080	5080	5080	0
15	20230628	184300	454742180	5080	5080	5080	5080	0
16	20230628	184200	454742180	5080	5080	5080	5080	0
17	20230628	184100	454742180	5080	5080	5080	5080	0
18	20230628	184000	454742180	5080	5080	5080	5080	0
19	20230628	183900	454742180	5080	5080	5080	5080	0
20	20230628	183800	454742180	5080	5080	5080	5080	0
21	20230628	183700	454742180	5080	5080	5080	5080	0
22	20230628	183600	454742180	5080	5080	5080	5080	0
23	20230628	183500	454742180	5080	5080	5080	5080	0
24	20230628	183400	454742180	5080	5080	5080	5080	0
25	20230628	183300	454742180	5080	5080	5080	5080	0
26	20230628	183200	454742180	5080	5080	5080	5080	0
27	20230628	183100	454742180	5080	5080	5080	5080	0
28	20230628	183000	454742180	5080	5080	5080	5080	0
29	20230628	182900	454742180	5080	5080	5080	5080	0
30	20230628	182800	454742180	5080	5080	5080	5080	0
31	20230628	182700	454742180	5080	5080	5080	5080	0
32	20230628	182600	454742180	5080	5080	5080	5080	1989
33	20230628	182500	454742180	5080	5080	5080	5080	0
34	20230628	182400	454742180	5080	5080	5080	5080	0
35	20230628	182300	454742180	5080	5080	5080	5080	0
36	20230628	182200	454742180	5080	5080	5080	5080	0
37	20230628	182100	454742180	5080	5080	5080	5080	0
38	20230628	182000	454742180	5080	5080	5080	5080	0
39	20230628	181900	454742180	5080	5080	5080	5080	0
40	20230628	181800	454742180	5080	5080	5080	5080	0
41	20230628	181700	454742180	5080	5080	5080	5080	0
42	20230628	181600	454742180	5080	5080	5080	5080	0
43	20230628	181500	454742180	5080	5080	5080	5080	0
44	20230628	181400	454742180	5080	5080	5080	5080	0
45	20230628	181300	454742180	5080	5080	5080	5080	0
46	20230628	181200	454742180	5080	5080	5080	5080	0
47	20230628	181100	454742180	5080	5080	5080	5080	0
48	20230628	181000	454742180	5080	5080	5080	5080	0
49	20230628	180900	454742180	5080	5080	5080	5080	0
50	20230628	180800	454742180	5080	5080	5080	5080	0
51	20230628	180700	454742180	5080	5080	5080	5080	0
52	20230628	180600	454742180	5080	5080	5080	5080	0
53	20230628	180500	454742180	5080	5080	5080	5080	0
54	20230628	180400	454742180	5080	5080	5080	5080	0
55	20230628	180300	454742180	5080	5080	5080	5080	0
56	20230628	180200	454742180	5080	5080	5080	5080	0
57	20230628	180100	454742180	5080	5080	5080	5080	0
58	20230628	180000	454742180	5080	5080	5080	5080	0
59	20230628	175900	454742180	5080	5080	5080	5080	0
60	20230628	175800	454742180	5080	5080	5080	5080	0
61	20230628	175700	454742180	5080	5080	5080	5080	0
62	20230628	175600	454742180	5080	5080	5080	5080	1989
63	20230628	175500	454742180	5080	5080	5080	5080	0
64	20230628	175400	454742180	5080	5080	5080	5080	0
65	20230628	175300	454742180	5080	5080	5080	5080	0
66	20230628	175200	454742180	5080	5080	5080	5080	0
67	20230628	175100	454742180	5080	5080	5080	5080	0
68	20230628	175000	454742180	5080	5080	5080	5080	0
69	20230628	174900	454742180	5080	5080	5080	5080	0
70	20230628	174800	454742180	5080	5080	5080	5080	0
71	20230628	174700	454742180	5080	5080	5080	5080	0
72	20230628	174600	454742180	5080	5080	5080	5080	0
73	20230628	174500	454742180	5080	5080	5080	5080	0
74	20230628	174400	454742180	5080	5080	5080	5080	0
75	20230628	174300	454742180	5080	5080	5080	5080	0
76	20230628	174200	454742180	5080	5080	5080	5080	0
77	20230628	174100	454742180	5080	5080	5080	5080	0
78	20230628	174000	454742180	5080	5080	5080	5080	0
79	20230628	173900	454742180	5080	5080	5080	5080	0
80	20230628	173800	454742180	5080	5080	5080	5080	0
81	20230628	173700	454742180	5080	5080	5080	5080	0
82	20230628	173600	454742180	5080	5080	5080	5080	0
83	20230628	173500	454742180	5080	5080	5080	5080	0
84	20230628	173400	454742180	5080	5080	5080	5080	0
85	20230628	173300	454742180	5080	5080	5080	5080	0
86	20230628	173200	454742180	5080	5080	5080	5080	0
87	20230628	173100	454742180	5080	5080	5080	5080	0
88	20230628	173000	454742180	5080	5080	5080	5080	0
89	20230628	172900	454742180	5080	5080	5080	5080	0
90	20230628	172800	454742180	5080	5080	5080	5080	0
91	20230628	172700	454742180	5080	5080	5080	5080	0
92	20230628	172600	454742180	5080	5080	5080	5080	1989
93	20230628	172500	454742180	5080	5080	5080	5080	0
94	20230628	172400	454742180	5080	5080	5080	5080	0
95	20230628	172300	454742180	5080	5080	5080	5080	0
96	20230628	172200	454742180	5080	5080	5080	5080	0
97	20230628	172100	454742180	5080	5080	5080	5080	0
98	20230628	172000	454742180	5080	5080	5080	5080	0
99	20230628	171900	454742180	5080	5080	5080	5080	0
100	20230628	171800	454742180	5080	5080	5080	5080	0
101	20230628	171700	454742180	5080	5080	5080	5080	0
102	20230628	171600	454742180	5080	5080	5080	5080	0
103	20230628	171500	454742180	5080	5080	5080	5080	0
104	20230628	171400	454742180	5080	5080	5080	5080	0
105	20230628	171300	454742180	5080	5080	5080	5080	0
106	20230628	171200	454742180	5080	5080	5080	5080	0
107	20230628	171100	454742180	5080	5080	5080	5080	0
108	20230628	171000	454742180	5080	5080	5080	5080	0
109	20230628	170900	454742180	5080	5080	5080	5080	0
110	20230628	170800	454742180	5080	5080	5080	5080	0
111	20230628	170700	454742180	5080	5080	5080	5080	0
112	20230628	170600	454742180	5080	5080	5080	5080	0
113	20230628	170500	454742180	5080	5080	5080	5080	0
114	20230628	170400	454742180	5080	5080	5080	5080	0
115	20230628	170300	454742180	5080	5080	5080	5080	0
116	20230628	170200	454742180	5080	5080	5080	5080	0
117	20230628	170100	454742180	5080	5080	5080	5080	0
118	20230628	170000	454742180	5080	5080	5080	5080	0
119	20230628	165900	454742180	5080	5080	5080	5080	0
120	20230628	165800	454742180	5080	5080	5080	5080	0
121	20230628	165700	454742180	5080	5080	5080	5080	0
122	20230628	165600	454742180	5080	5080	5080	5080	1989
123	20230628	165500	454742180	5080	5080	5080	5080	0
124	20230628	165400	454742180	5080	5080	5080	5080	0
125	20230628	165300	454742180	5080	5080	5080	5080	0
126	20230628	165200	454742180	5080	5080	5080	5080	0
127	20230628	165100	454742180	5080	5080	5080	5080	0
128	20230628	165000	454742180	5080	5080	5080	5080	0
129	20230628	164900	454742180	5080	5080	5080	5080	0
130	20230628	164800	454742180	5080	5080	5080	5080	0
131	20230628	164700	454742180	5080	5080	5080	5080	0
132	20230628	164600	454742180	5080	5080	5080	5080	0
133	20230628	164500	454742180	5080	5080	5080	5080	0
134	20230628	164400	454742180	5080	5080	5080	5080	0
135	20230628	164300	454742180	5080	5080	5080	5080	0
136	20230628	164200	454742180	5080	5080	5080	5080	0
137	20230628	164100	454742180	5080	5080	5080	5080	0
138	20230628	164000	454742180	5080	5080	5080	5080	0
139	20230628	163900	454742180	5080	5080	5080	5080	0
140	20230628	163800	454742180	5080	5080	5080	5080	0
141	20230628	163700	454742180	5080	5080	5080	5080	0
142	20230628	163600	454742180	5080	5080	5080	5080	0
143	20230628	163500	454742180	5080	5080	5080	5080	0
144	20230628	163400	454742180	5080	5080	5080	5080	0
145	20230628	163300	454742180	5080	5080	5080	5080	0
146	20230628	163200	454742180	5080	5080	5080	5080	0
147	20230628	163100	454742180	5080	5080	5080	5080	0
148	20230628	163000	454742180	5080	5080	5080	5080	0
149	20230628	162900	454742180	5080	5080	5080	5080	0
150	20230628	162800	454742180	5080	5080	5080	5080	0
151	20230628	162700	454742180	5080	5080	5080	5080	0
152	20230628	162600	454742180	5080	5080	5080	5080	1989
153	20230628	162500	454742180	5080	5080	5080	5080	0
154	20230628	162400	454742180	5080	5080	5080	5080	0
155	20230628	162300	454742180	5080	5080	5080	5080	0
156	20230628	162200	454742180	5080	5080	5080	5080	0
157	20230628	162100	454742180	5080	5080	5080	5080	0
158	20230628	162000	454742180	5080	5080	5080	5080	0
159	20230628	161900	454742180	5080	5080	5080	5080	0
160	20230628	161800	454742180	5080	5080	5080	5080	0
161	20230628	161700	454742180	5080	5080	5080	5080	0
162	20230628	161600	454742180	5080	5080	5080	5080	0
163	20230628	161500	454742180	5080	5080	5080	5080	0
164	20230628	161400	454742180	5080	5080	5080	5080	0
165	20230628	161300	454742180	5080	5080	5080	5080	0
166	20230628	161200	454742180	5080	5080	5080	5080	0
167	20230628	161100	454742180	5080	5080	5080	5080	0
168	20230628	161000	454742180	5080	5080	5080	5080	0
169	20230628	160900	454742180	5080	5080	5080	5080	0
170	20230628	160800	454742180	5080	5080	5080	5080	0
171	20230628	160700	454742180	5080	5080	5080	5080	0
172	20230628	160600	454742180	5080	5080	5080	5080	0
173	20230628	160500	454742180	5080	5080	5080	5080	0
174	20230628	160400	454742180	5080	5080	5080	5080	0
175	20230628	160300	454742180	5080	5080	5080	5080	0
176	20230628	160200	454742180	5080	5080	5080	5080	0
177	20230628	160100	454742180	5080	5080	5080	5080	0
178	20230628	160000	454742180	5080	5080	5080	5080	0
179	20230628	155900	454742180	5080	5080	5080	5080	0
180	20230628	155800	454742180	5080	5080	5080	5080	0
181	20230628	155700	454742180	5080	5080	5080	5080	0
182	20230628	155600	454742180	5080	5080	5080	5080	1989
183	20230628	155500	454742180	5080	5080	5080	5080	0
184	20230628	155400	454742180	5080	5080	5080	5080	0
185	20230628	155300	454742180	5080	5080	5080	5080	0
186	20230628	155200	454742180	5080	5080	5080	5080	0
187	20230628	155100	454742180	5080	5080	5080	5080	0
188	20230628	155000	454742180	5080	5080	5080	5080	0
189	20230628	154900	454742180	5080	5080	5080	5080	0
190	20230628	154800	454742180	5080	5080	5080	5080	0
191	20230628	154700	454742180	5080	5080	5080	5080	0
192	20230628	154600	454742180	5080	5080	5080	5080	0
193	20230628	154500	454742180	5080	5080	5080	5080	0
194	20230628	154400	454742180	5080	5080	5080	5080	0
195	20230628	154300	454742180	5080	5080	5080	5080	0
196	20230628	154200	454742180	5080	5080	5080	5080	0
197	20230628	154100	454742180	5080	5080	5080	5080	0
198	20230628	154000	454742180	5080	5080	5080	5080	0
199	20230628	153900	454742180	5080	5080	5080	5080	0
200	20230628	153800	454742180	5080	5080	5080	5080	0
201	20230628	153700	454742180	5080	5080	5080	5080	0
202	20230628	153600	454742180	5080	5080	5080	5080	0
203	20230628	153500	454742180	5080	5080	5080	5080	0
204	20230628	153400	454742180	5080	5080	5080	5080	0
205	20230628	153300	454742180	5080	5080	5080	5080	0
206	20230628	153200	454742180	5080	5080	5080	5080	0
207	20230628	153100	454742180	5080	5080	5080	5080	0
208	20230628	153000	454742180	5080	5080	5080	5080	1989
209	20230628	152900	444638060	5040	5040	5040	5040	0
210	20230628	152800	444638060	5040	5040	5040	5040	0
211	20230628	152700	444638060	5040	5040	5040	5040	0
212	20230628	152600	444638060	5040	5040	5040	5040	0
213	20230628	152500	444638060	5040	5040	5040	5040	0
214	20230628	152400	444638060	5040	5040	5040	5040	0
215	20230628	152300	444638060	5040	5040	5040	5040	0
216	20230628	152200	444638060	5040	5040	5040	5040	0
217	20230628	152100	444638060	5040	5040	5040	5040	0
218	20230628	152000	444638060	5040	5040	5040	5040	0
219	20230628	151900	444638060	5040	5030	5040	5030	379
220	20230628	151800	442730750	5030	5020	5030	5020	650
221	20230628	151700	439466890	5030	5020	5030	5020	218
222	20230628	151600	438372490	5020	5030	5030	5020	1038
223	20230628	151500	433160320	5030	5030	5030	5030	214
224	20230628	151400	432083900	5020	5030	5030	5020	907
225	20230628	151300	427527760	5030	5030	5030	5030	403
226	20230628	151200	425500670	5030	5030	5030	5030	6
227	20230628	151100	425470490	5030	5030	5030	5030	144
228	20230628	151000	424746170	5030	5030	5030	5030	0
229	20230628	150900	424746170	5030	5030	5030	5030	609
230	20230628	150800	421682900	5020	5020	5020	5020	1
231	20230628	150700	421677880	5030	5030	5030	5030	0
232	20230628	150600	421677880	5030	5030	5030	5030	500
233	20230628	150500	419162880	5030	5030	5030	5030	0
234	20230628	150400	419162880	5030	5030	5030	5030	3
235	20230628	150300	419147790	5030	5030	5030	5030	0
236	20230628	150200	419147790	5030	5030	5030	5030	0
237	20230628	150100	419147790	5030	5030	5030	5030	1
238	20230628	150000	419142760	5020	5030	5030	5020	4
239	20230628	145900	419122670	5030	5030	5030	5030	0
240	20230628	145800	419122670	5030	5030	5030	5030	1
241	20230628	145700	419117640	5030	5020	5030	5020	15
242	20230628	145600	419042200	5020	5020	5020	5020	41
243	20230628	145500	418836380	5030	5030	5030	5030	0
244	20230628	145400	418836380	5030	5030	5030	5030	0
245	20230628	145300	418836380	5030	5030	5030	5030	4
246	20230628	145200	418816260	5030	5030	5030	5030	1
247	20230628	145100	418811230	5020	5020	5020	5020	0
248	20230628	145000	418811230	5020	5020	5020	5020	0
249	20230628	144900	418811230	5020	5020	5020	5020	0
250	20230628	144800	418811230	5020	5030	5030	5020	21
251	20230628	144700	418705610	5030	5030	5030	5030	0
252	20230628	144600	418705610	5030	5030	5030	5030	0
253	20230628	144500	418705610	5030	5030	5030	5030	1
254	20230628	144400	418700580	5030	5030	5030	5030	1
255	20230628	144300	418695550	5030	5030	5030	5030	1
256	20230628	144200	418690520	5030	5030	5030	5030	0
257	20230628	144100	418690520	5030	5020	5030	5020	3676
258	20230628	144000	400228500	5020	5020	5020	5020	0
259	20230628	143900	400228500	5020	5020	5020	5020	0
260	20230628	143800	400228500	5020	5020	5020	5020	2
261	20230628	143700	400218460	5020	5030	5030	5020	233
262	20230628	143600	399046480	5030	5030	5030	5030	225
263	20230628	143500	397914730	5030	5030	5030	5030	216
264	20230628	143400	396828250	5030	5030	5030	5030	347
265	20230628	143300	395082840	5040	5040	5040	5040	0
266	20230628	143200	395082840	5040	5040	5040	5040	0
267	20230628	143100	395082840	5040	5040	5040	5040	100
268	20230628	143000	394578840	5030	5030	5030	5030	0
269	20230628	142900	394578840	5030	5030	5030	5030	13
270	20230628	142800	394513450	5040	5040	5040	5040	0
271	20230628	142700	394513450	5040	5040	5040	5040	0
272	20230628	142600	394513450	5040	5040	5040	5040	0
273	20230628	142500	394513450	5040	5040	5040	5040	0
274	20230628	142400	394513450	5040	5040	5040	5040	15
275	20230628	142300	394437850	5040	5040	5040	5040	10
276	20230628	142200	394387450	5030	5030	5030	5030	0
277	20230628	142100	394387450	5030	5030	5030	5030	0
278	20230628	142000	394387450	5030	5030	5030	5030	0
279	20230628	141900	394387450	5030	5030	5030	5030	0
280	20230628	141800	394387450	5030	5030	5030	5030	0
281	20230628	141700	394387450	5030	5030	5030	5030	0
282	20230628	141600	394387450	5030	5030	5030	5030	0
283	20230628	141500	394387450	5030	5030	5030	5030	0
284	20230628	141400	394387450	5030	5030	5030	5030	12
285	20230628	141300	394327090	5040	5040	5040	5040	630
286	20230628	141200	391151890	5040	5040	5040	5040	0
287	20230628	141100	391151890	5040	5040	5040	5040	0
288	20230628	141000	391151890	5040	5040	5040	5040	1
289	20230628	140900	391146850	5040	5040	5040	5040	0
290	20230628	140800	391146850	5040	5040	5040	5040	0
291	20230628	140700	391146850	5040	5040	5040	5040	0
292	20230628	140600	391146850	5040	5040	5040	5040	1998
293	20230628	140500	381076930	5030	5030	5030	5030	201
294	20230628	140400	380065900	5020	5020	5020	5020	0
295	20230628	140300	380065900	5020	5020	5020	5020	0
296	20230628	140200	380065900	5020	5030	5030	5020	2256
297	20230628	140100	368727640	5030	5030	5030	5030	19
298	20230628	140000	368632070	5030	5030	5030	5030	38
299	20230628	135900	368440930	5030	5040	5040	5030	1036
300	20230628	135800	363219850	5030	5030	5030	5030	0
301	20230628	135700	363219850	5030	5030	5030	5030	0
302	20230628	135600	363219850	5030	5030	5030	5030	0
303	20230628	135500	363219850	5030	5030	5030	5030	0
304	20230628	135400	363219850	5030	5030	5030	5030	46
305	20230628	135300	362988470	5030	5030	5030	5030	0
306	20230628	135200	362988470	5030	5030	5030	5030	1
307	20230628	135100	362983440	5040	5040	5040	5040	0
308	20230628	135000	362983440	5040	5040	5040	5040	1
309	20230628	134900	362978400	5040	5040	5040	5040	0
310	20230628	134800	362978400	5040	5040	5040	5040	0
311	20230628	134700	362978400	5040	5040	5040	5040	0
312	20230628	134600	362978400	5040	5040	5040	5040	0
313	20230628	134500	362978400	5040	5040	5040	5040	0
314	20230628	134400	362978400	5040	5040	5040	5040	0
315	20230628	134300	362978400	5040	5040	5040	5040	1
316	20230628	134200	362973360	5030	5030	5030	5030	1
317	20230628	134100	362968330	5030	5030	5030	5030	5
318	20230628	134000	362943180	5030	5040	5040	5030	34
319	20230628	133900	362771860	5040	5040	5040	5040	101
320	20230628	133800	362262820	5040	5040	5040	5040	0
321	20230628	133700	362262820	5040	5040	5040	5040	0
322	20230628	133600	362262820	5040	5040	5040	5040	0
323	20230628	133500	362262820	5040	5040	5040	5040	0
324	20230628	133400	362262820	5040	5040	5040	5040	0
325	20230628	133300	362262820	5040	5040	5040	5040	0
326	20230628	133200	362262820	5040	5040	5040	5040	0
327	20230628	133100	362262820	5040	5040	5040	5040	0
328	20230628	133000	362262820	5040	5040	5040	5040	2
329	20230628	132900	362252740	5040	5040	5040	5040	0
330	20230628	132800	362252740	5040	5040	5040	5040	0
331	20230628	132700	362252740	5040	5040	5040	5040	93
332	20230628	132600	361784020	5030	5030	5030	5030	0
333	20230628	132500	361784020	5030	5030	5030	5030	0
334	20230628	132400	361784020	5030	5030	5030	5030	0
335	20230628	132300	361784020	5030	5030	5030	5030	0
336	20230628	132200	361784020	5030	5030	5030	5030	15
337	20230628	132100	361708570	5030	5030	5030	5030	414
338	20230628	132000	359626150	5030	5030	5030	5030	0
339	20230628	131900	359626150	5030	5030	5030	5030	0
340	20230628	131800	359626150	5030	5030	5030	5030	12
341	20230628	131700	359565790	5030	5030	5030	5030	50
342	20230628	131600	359314290	5040	5040	5040	5040	0
343	20230628	131500	359314290	5040	5040	5040	5040	0
344	20230628	131400	359314290	5040	5030	5040	5030	335
345	20230628	131300	357627890	5040	5040	5040	5040	20
346	20230628	131200	357527090	5040	5040	5040	5040	0
347	20230628	131100	357527090	5040	5040	5040	5040	0
348	20230628	131000	357527090	5040	5040	5040	5040	0
349	20230628	130900	357527090	5040	5040	5040	5040	0
350	20230628	130800	357527090	5040	5030	5040	5020	10200
351	20230628	130700	306314570	5030	5030	5030	5030	0
352	20230628	130600	306314570	5030	5030	5030	5030	400
353	20230628	130500	304302570	5030	5030	5030	5030	0
354	20230628	130400	304302570	5030	5030	5030	5030	0
355	20230628	130300	304302570	5030	5030	5030	5030	0
356	20230628	130200	304302570	5030	5030	5030	5030	100
357	20230628	130100	303799570	5030	5030	5030	5030	79
358	20230628	130000	303402200	5040	5040	5040	5040	1
359	20230628	125900	303397160	5040	5040	5040	5040	0
360	20230628	125800	303397160	5040	5040	5040	5040	0
361	20230628	125700	303397160	5040	5040	5040	5040	2
362	20230628	125600	303387080	5040	5040	5040	5040	25
363	20230628	125500	303261080	5040	5040	5040	5040	0
364	20230628	125400	303261080	5040	5040	5040	5040	0
365	20230628	125300	303261080	5040	5040	5040	5040	2
366	20230628	125200	303251000	5030	5030	5030	5030	84
367	20230628	125100	302828480	5030	5030	5030	5030	0
368	20230628	125000	302828480	5030	5030	5030	5030	0
369	20230628	124900	302828480	5030	5030	5030	5030	0
370	20230628	124800	302828480	5030	5030	5030	5030	452
371	20230628	124700	300554920	5040	5040	5040	5040	0
372	20230628	124600	300554920	5040	5040	5040	5040	444
373	20230628	124500	298317160	5040	5040	5040	5040	0
374	20230628	124400	298317160	5040	5040	5040	5040	0
375	20230628	124300	298317160	5040	5040	5040	5040	0
376	20230628	124200	298317160	5040	5040	5040	5040	200
377	20230628	124100	297309160	5040	5040	5040	5040	0
378	20230628	124000	297309160	5040	5040	5040	5040	0
379	20230628	123900	297309160	5040	5040	5040	5040	301
380	20230628	123800	295792120	5040	5040	5040	5040	5
381	20230628	123700	295766920	5040	5040	5040	5040	19
382	20230628	123600	295671160	5040	5040	5040	5040	50
383	20230628	123500	295419160	5030	5030	5030	5030	0
384	20230628	123400	295419160	5030	5030	5030	5030	955
385	20230628	123300	290615510	5040	5040	5040	5040	20
386	20230628	123200	290514710	5040	5030	5040	5030	120
387	20230628	123100	289910610	5040	5040	5040	5040	1946
388	20230628	123000	280102770	5040	5040	5040	5040	56
389	20230628	122900	279820530	5030	5030	5030	5030	0
390	20230628	122800	279820530	5030	5030	5030	5030	80
391	20230628	122700	279418130	5030	5030	5030	5030	0
392	20230628	122600	279418130	5030	5030	5030	5030	201
393	20230628	122500	278407100	5030	5040	5040	5030	836
394	20230628	122400	274202000	5040	5040	5040	5040	0
395	20230628	122300	274202000	5040	5040	5040	5040	111
396	20230628	122200	273642560	5050	5050	5050	5050	0
397	20230628	122100	273642560	5050	5050	5050	5050	0
398	20230628	122000	273642560	5050	5050	5050	5050	0
399	20230628	121900	273642560	5050	5050	5050	5050	0
400	20230628	121800	273642560	5050	5050	5050	5050	0
401	20230628	121700	273642560	5050	5050	5050	5050	100
402	20230628	121600	273137560	5050	5050	5050	5050	0
403	20230628	121500	273137560	5050	5050	5050	5050	3
404	20230628	121400	273122410	5050	5050	5050	5050	0
405	20230628	121300	273122410	5050	5050	5050	5050	0
406	20230628	121200	273122410	5050	5050	5050	5050	5
407	20230628	121100	273097160	5040	5040	5040	5040	21
408	20230628	121000	272991320	5040	5040	5040	5040	24
409	20230628	120900	272870360	5040	5040	5040	5040	0
410	20230628	120800	272870360	5040	5040	5040	5040	2
411	20230628	120700	272860280	5040	5040	5040	5040	4
412	20230628	120600	272840120	5040	5040	5040	5040	1
413	20230628	120500	272835080	5040	5040	5040	5040	0
414	20230628	120400	272835080	5040	5040	5040	5040	10
415	20230628	120300	272784680	5040	5040	5040	5040	0
416	20230628	120200	272784680	5040	5040	5040	5040	200
417	20230628	120100	271776680	5030	5030	5030	5030	0
418	20230628	120000	271776680	5030	5030	5030	5030	4
419	20230628	115900	271756560	5030	5030	5030	5030	0
420	20230628	115800	271756560	5030	5030	5030	5030	82
421	20230628	115700	271344100	5030	5030	5030	5030	343
422	20230628	115600	269618810	5030	5030	5030	5030	0
423	20230628	115500	269618810	5030	5030	5030	5030	0
424	20230628	115400	269618810	5030	5030	5030	5030	2
425	20230628	115300	269608750	5040	5040	5040	5040	0
426	20230628	115200	269608750	5040	5040	5040	5040	0
427	20230628	115100	269608750	5040	5040	5040	5040	1
428	20230628	115000	269603710	5030	5030	5030	5030	0
429	20230628	114900	269603710	5030	5030	5030	5030	0
430	20230628	114800	269603710	5030	5030	5030	5030	0
431	20230628	114700	269603710	5030	5030	5030	5030	0
432	20230628	114600	269603710	5030	5030	5030	5030	138
433	20230628	114500	268909570	5030	5030	5030	5030	0
434	20230628	114400	268909570	5030	5030	5030	5030	0
435	20230628	114300	268909570	5030	5030	5030	5030	0
436	20230628	114200	268909570	5030	5030	5030	5030	0
437	20230628	114100	268909570	5030	5030	5040	5030	173
438	20230628	114000	268039290	5020	5020	5020	5020	0
439	20230628	113900	268039290	5020	5020	5020	5020	0
440	20230628	113800	268039290	5020	5020	5020	5020	0
441	20230628	113700	268039290	5020	5020	5020	5020	55
442	20230628	113600	267763190	5020	5030	5030	5020	54
443	20230628	113500	267492070	5030	5030	5030	5030	851
444	20230628	113400	263211540	5050	5050	5050	5050	0
445	20230628	113300	263211540	5050	5050	5050	5050	0
446	20230628	113200	263211540	5050	5050	5050	5050	10
447	20230628	113100	263161040	5030	5030	5030	5030	0
448	20230628	113000	263161040	5030	5030	5030	5030	21
449	20230628	112900	263055410	5040	5040	5040	5040	71
450	20230628	112800	262697570	5030	5030	5030	5030	0
451	20230628	112700	262697570	5030	5030	5030	5030	0
452	20230628	112600	262697570	5030	5030	5030	5030	325
453	20230628	112500	261062820	5030	5030	5030	5030	575
454	20230628	112400	258170570	5030	5030	5030	5030	0
455	20230628	112300	258170570	5030	5030	5030	5030	0
456	20230628	112200	258170570	5030	5030	5030	5030	37
457	20230628	112100	257984460	5020	5020	5020	5020	1
458	20230628	112000	257979440	5020	5020	5020	5020	200
459	20230628	111900	256975440	5030	5030	5030	5030	0
460	20230628	111800	256975440	5030	5030	5030	5030	0
461	20230628	111700	256975440	5030	5030	5030	5030	7
462	20230628	111600	256940230	5030	5030	5030	5030	2
463	20230628	111500	256930170	5030	5030	5030	5030	0
464	20230628	111400	256930170	5030	5030	5030	5030	1
465	20230628	111300	256925140	5030	5030	5030	5030	4
466	20230628	111200	256905020	5030	5030	5030	5030	0
467	20230628	111100	256905020	5030	5030	5030	5030	0
468	20230628	111000	256905020	5030	5020	5030	5020	299
469	20230628	110900	255402060	5010	5010	5010	5010	13
470	20230628	110800	255336930	5030	5050	5050	5010	17196
471	20230628	110700	169110480	5040	5040	5040	5040	1
472	20230628	110600	169105440	5030	5030	5030	5030	0
473	20230628	110500	169105440	5030	5030	5030	5030	0
474	20230628	110400	169105440	5030	5030	5030	5030	0
475	20230628	110300	169105440	5030	5040	5040	5030	1000
476	20230628	110200	164074410	5040	5040	5040	5040	0
477	20230628	110100	164074410	5040	5040	5040	5040	0
478	20230628	110000	164074410	5040	5040	5040	5040	10
479	20230628	105900	164024010	5050	5050	5050	5050	0
480	20230628	105800	164024010	5050	5050	5050	5050	2
481	20230628	105700	164013910	5040	5040	5040	5040	100
482	20230628	105600	163509910	5040	5040	5040	5040	0
483	20230628	105500	163509910	5040	5040	5040	5040	0
484	20230628	105400	163509910	5040	5040	5040	5040	21
485	20230628	105300	163404070	5040	5040	5040	5040	19
486	20230628	105200	163308310	5030	5030	5030	5030	400
487	20230628	105100	161296310	5030	5050	5050	5030	1001
488	20230628	105000	156260190	5060	5060	5060	5060	0
489	20230628	104900	156260190	5060	5060	5060	5060	0
490	20230628	104800	156260190	5060	5060	5060	5060	7
491	20230628	104700	156224770	5060	5060	5060	5060	0
492	20230628	104600	156224770	5060	5060	5060	5060	0
493	20230628	104500	156224770	5060	5050	5060	5050	154
494	20230628	104400	155446030	5050	5050	5050	5050	1
495	20230628	104300	155440980	5050	5050	5050	5050	500
496	20230628	104200	152915980	5030	5030	5030	5030	0
497	20230628	104100	152915980	5030	5030	5030	5030	0
498	20230628	104000	152915980	5030	5040	5040	5030	3500
499	20230628	103900	135310140	5040	5040	5040	5040	0
500	20230628	103800	135310140	5040	5040	5040	5040	0
501	20230628	103700	135310140	5040	5050	5050	5040	500
502	20230628	103600	132788880	5050	5050	5050	5050	0
503	20230628	103500	132788880	5050	5050	5050	5050	57
504	20230628	103400	132501030	5040	5040	5040	5040	514
505	20230628	103300	129910470	5050	5050	5050	5050	0
506	20230628	103200	129910470	5050	5050	5050	5050	60
507	20230628	103100	129607470	5050	5060	5060	5050	927
508	20230628	103000	124917150	5060	5060	5060	5060	0
509	20230628	102900	124917150	5060	5060	5060	5060	0
510	20230628	102800	124917150	5060	5060	5060	5060	0
511	20230628	102700	124917150	5060	5060	5060	5060	3
512	20230628	102600	124901970	5050	5050	5050	5050	0
513	20230628	102500	124901970	5050	5050	5050	5050	403
514	20230628	102400	122866820	5040	5040	5040	5040	0
515	20230628	102300	122866820	5040	5050	5050	5040	525
516	20230628	102200	120217820	5050	5050	5050	5050	1
517	20230628	102100	120212770	5050	5050	5050	5050	0
518	20230628	102000	120212770	5050	5050	5050	5050	10
519	20230628	101900	120162270	5050	5050	5050	5050	173
520	20230628	101800	119288620	5040	5040	5040	5040	1
521	20230628	101700	119283580	5030	5030	5030	5030	0
522	20230628	101600	119283580	5030	5030	5030	5030	0
523	20230628	101500	119283580	5030	5030	5030	5030	0
524	20230628	101400	119283580	5030	5030	5030	5030	0
525	20230628	101300	119283580	5030	5050	5050	5030	9950
526	20230628	101200	69179260	5060	5060	5060	5060	23
527	20230628	101100	69062880	5060	5060	5060	5060	0
528	20230628	101000	69062880	5060	5060	5060	5060	1256
529	20230628	100900	62707520	5060	5060	5060	5060	0
530	20230628	100800	62707520	5060	5060	5060	5060	0
531	20230628	100700	62707520	5060	5060	5060	5060	0
532	20230628	100600	62707520	5060	5060	5060	5060	3
533	20230628	100500	62692340	5060	5060	5060	5060	14
534	20230628	100400	62621500	5060	5060	5060	5060	0
535	20230628	100300	62621500	5060	5060	5060	5060	20
536	20230628	100200	62520300	5060	5060	5060	5060	10
537	20230628	100100	62469700	5060	5050	5060	5050	350
538	20230628	100000	60701700	5060	5060	5060	5060	1
539	20230628	095900	60696640	5050	5050	5050	5050	150
540	20230628	095800	59939140	5060	5060	5060	5060	8
541	20230628	095700	59898660	5060	5060	5060	5060	3
542	20230628	095600	59883480	5070	5070	5070	5070	0
543	20230628	095500	59883480	5070	5070	5070	5070	0
544	20230628	095400	59883480	5070	5070	5070	5070	4
545	20230628	095300	59863200	5070	5070	5070	5070	1
546	20230628	095200	59858130	5050	5060	5060	5050	2799
547	20230628	095100	45707600	5070	5070	5070	5070	0
548	20230628	095000	45707600	5070	5070	5070	5070	100
549	20230628	094900	45200600	5070	5070	5070	5070	0
550	20230628	094800	45200600	5070	5070	5070	5070	0
551	20230628	094700	45200600	5070	5070	5070	5070	2
552	20230628	094600	45190460	5060	5060	5060	5060	0
553	20230628	094500	45190460	5060	5060	5060	5060	10
554	20230628	094400	45139860	5060	5060	5060	5060	71
555	20230628	094300	44780600	5070	5070	5070	5070	1
556	20230628	094200	44775530	5070	5070	5070	5070	62
557	20230628	094100	44461190	5070	5070	5070	5070	1
558	20230628	094000	44456120	5070	5070	5070	5070	1
559	20230628	093900	44451050	5070	5070	5070	5070	2035
560	20230628	093800	34133600	5080	5080	5080	5080	0
561	20230628	093700	34133600	5080	5080	5080	5080	0
562	20230628	093600	34133600	5080	5080	5090	5080	101
563	20230628	093500	33620510	5080	5080	5080	5080	198
564	20230628	093400	32614670	5080	5080	5080	5080	0
565	20230628	093300	32614670	5080	5080	5080	5080	1
566	20230628	093200	32609590	5080	5080	5080	5080	101
567	20230628	093100	32096510	5080	5080	5080	5080	0
568	20230628	093000	32096510	5080	5080	5080	5080	70
569	20230628	092900	31740910	5080	5080	5080	5080	1
570	20230628	092800	31735830	5070	5070	5070	5070	0
571	20230628	092700	31735830	5070	5070	5070	5070	0
572	20230628	092600	31735830	5070	5070	5070	5070	200
573	20230628	092500	30721830	5070	5070	5070	5070	25
574	20230628	092400	30595080	5070	5070	5070	5070	2
575	20230628	092300	30584940	5070	5080	5080	5070	202
576	20230628	092200	29560790	5080	5080	5080	5080	10
577	20230628	092100	29509990	5080	5080	5080	5080	2
578	20230628	092000	29499830	5080	5080	5080	5080	0
579	20230628	091900	29499830	5080	5080	5080	5080	1
580	20230628	091800	29494750	5060	5060	5060	5060	5
581	20230628	091700	29469450	5080	5080	5080	5080	1
582	20230628	091600	29464370	5060	5060	5060	5060	0
583	20230628	091500	29464370	5060	5060	5060	5060	0
584	20230628	091400	29464370	5060	5060	5060	5060	0
585	20230628	091300	29464370	5060	5060	5060	5060	230
586	20230628	091200	28300570	5050	5050	5050	5050	820
587	20230628	091100	24159570	5050	5060	5060	5050	1779
588	20230628	091000	15169980	5080	5080	5080	5080	1
589	20230628	090900	15164900	5060	5060	5060	5060	1
590	20230628	090800	15159840	5060	5060	5060	5060	0
591	20230628	090700	15159840	5060	5060	5060	5060	0
592	20230628	090600	15159840	5060	5080	5080	5060	335
593	20230628	090500	13459080	5080	5080	5080	5080	400
594	20230628	090400	11427080	5060	5060	5060	5060	4
595	20230628	090300	11406840	5080	5080	5080	5080	71
596	20230628	090200	11046160	5050	5050	5050	5050	0
597	20230628	090100	11046160	5050	5050	5050	5050	1
598	20230628	090000	11041110	5080	5050	5080	5050	2082