KissMeData/016590/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185600	670534010	5030	5030	5030	5030	3285
3	20230629	185500	670534010	5030	5030	5030	5030	0
4	20230629	185400	670534010	5030	5030	5030	5030	0
5	20230629	185300	670534010	5030	5030	5030	5030	0
6	20230629	185200	670534010	5030	5030	5030	5030	0
7	20230629	185100	670534010	5030	5030	5030	5030	0
8	20230629	185000	670534010	5030	5030	5030	5030	0
9	20230629	184900	670534010	5030	5030	5030	5030	0
10	20230629	184800	670534010	5030	5030	5030	5030	0
11	20230629	184700	670534010	5030	5030	5030	5030	0
12	20230629	184600	670534010	5030	5030	5030	5030	0
13	20230629	184500	670534010	5030	5030	5030	5030	0
14	20230629	184400	670534010	5030	5030	5030	5030	0
15	20230629	184300	670534010	5030	5030	5030	5030	0
16	20230629	184200	670534010	5030	5030	5030	5030	0
17	20230629	184100	670534010	5030	5030	5030	5030	0
18	20230629	184000	670534010	5030	5030	5030	5030	0
19	20230629	183900	670534010	5030	5030	5030	5030	0
20	20230629	183800	670534010	5030	5030	5030	5030	0
21	20230629	183700	670534010	5030	5030	5030	5030	0
22	20230629	183600	670534010	5030	5030	5030	5030	0
23	20230629	183500	670534010	5030	5030	5030	5030	0
24	20230629	183400	670534010	5030	5030	5030	5030	0
25	20230629	183300	670534010	5030	5030	5030	5030	0
26	20230629	183200	670534010	5030	5030	5030	5030	0
27	20230629	183100	670534010	5030	5030	5030	5030	0
28	20230629	183000	670534010	5030	5030	5030	5030	0
29	20230629	182900	670534010	5030	5030	5030	5030	0
30	20230629	182800	670534010	5030	5030	5030	5030	0
31	20230629	182700	670534010	5030	5030	5030	5030	0
32	20230629	182600	670534010	5030	5030	5030	5030	3285
33	20230629	182500	670534010	5030	5030	5030	5030	0
34	20230629	182400	670534010	5030	5030	5030	5030	0
35	20230629	182300	670534010	5030	5030	5030	5030	0
36	20230629	182200	670534010	5030	5030	5030	5030	0
37	20230629	182100	670534010	5030	5030	5030	5030	0
38	20230629	182000	670534010	5030	5030	5030	5030	0
39	20230629	181900	670534010	5030	5030	5030	5030	0
40	20230629	181800	670534010	5030	5030	5030	5030	0
41	20230629	181700	670534010	5030	5030	5030	5030	0
42	20230629	181600	670534010	5030	5030	5030	5030	0
43	20230629	181500	670534010	5030	5030	5030	5030	0
44	20230629	181400	670534010	5030	5030	5030	5030	0
45	20230629	181300	670534010	5030	5030	5030	5030	0
46	20230629	181200	670534010	5030	5030	5030	5030	0
47	20230629	181100	670534010	5030	5030	5030	5030	0
48	20230629	181000	670534010	5030	5030	5030	5030	0
49	20230629	180900	670534010	5030	5030	5030	5030	0
50	20230629	180800	670534010	5030	5030	5030	5030	0
51	20230629	180700	670534010	5030	5030	5030	5030	0
52	20230629	180600	670534010	5030	5030	5030	5030	0
53	20230629	180500	670534010	5030	5030	5030	5030	0
54	20230629	180400	670534010	5030	5030	5030	5030	0
55	20230629	180300	670534010	5030	5030	5030	5030	0
56	20230629	180200	670534010	5030	5030	5030	5030	0
57	20230629	180100	670534010	5030	5030	5030	5030	0
58	20230629	180000	670534010	5030	5030	5030	5030	0
59	20230629	175900	670534010	5030	5030	5030	5030	0
60	20230629	175800	670534010	5030	5030	5030	5030	0
61	20230629	175700	670534010	5030	5030	5030	5030	0
62	20230629	175600	670534010	5030	5030	5030	5030	3285
63	20230629	175500	670534010	5030	5030	5030	5030	0
64	20230629	175400	670534010	5030	5030	5030	5030	0
65	20230629	175300	670534010	5030	5030	5030	5030	0
66	20230629	175200	670534010	5030	5030	5030	5030	0
67	20230629	175100	670534010	5030	5030	5030	5030	0
68	20230629	175000	670534010	5030	5030	5030	5030	0
69	20230629	174900	670534010	5030	5030	5030	5030	0
70	20230629	174800	670534010	5030	5030	5030	5030	0
71	20230629	174700	670534010	5030	5030	5030	5030	0
72	20230629	174600	670534010	5030	5030	5030	5030	0
73	20230629	174500	670534010	5030	5030	5030	5030	0
74	20230629	174400	670534010	5030	5030	5030	5030	0
75	20230629	174300	670534010	5030	5030	5030	5030	0
76	20230629	174200	670534010	5030	5030	5030	5030	0
77	20230629	174100	670534010	5030	5030	5030	5030	0
78	20230629	174000	670534010	5030	5030	5030	5030	0
79	20230629	173900	670534010	5030	5030	5030	5030	0
80	20230629	173800	670534010	5030	5030	5030	5030	0
81	20230629	173700	670534010	5030	5030	5030	5030	0
82	20230629	173600	670534010	5030	5030	5030	5030	0
83	20230629	173500	670534010	5030	5030	5030	5030	0
84	20230629	173400	670534010	5030	5030	5030	5030	0
85	20230629	173300	670534010	5030	5030	5030	5030	0
86	20230629	173200	670534010	5030	5030	5030	5030	0
87	20230629	173100	670534010	5030	5030	5030	5030	0
88	20230629	173000	670534010	5030	5030	5030	5030	0
89	20230629	172900	670534010	5030	5030	5030	5030	0
90	20230629	172800	670534010	5030	5030	5030	5030	0
91	20230629	172700	670534010	5030	5030	5030	5030	0
92	20230629	172600	670534010	5030	5030	5030	5030	3285
93	20230629	172500	670534010	5030	5030	5030	5030	0
94	20230629	172400	670534010	5030	5030	5030	5030	0
95	20230629	172300	670534010	5030	5030	5030	5030	0
96	20230629	172200	670534010	5030	5030	5030	5030	0
97	20230629	172100	670534010	5030	5030	5030	5030	0
98	20230629	172000	670534010	5030	5030	5030	5030	0
99	20230629	171900	670534010	5030	5030	5030	5030	0
100	20230629	171800	670534010	5030	5030	5030	5030	0
101	20230629	171700	670534010	5030	5030	5030	5030	0
102	20230629	171600	670534010	5030	5030	5030	5030	0
103	20230629	171500	670534010	5030	5030	5030	5030	0
104	20230629	171400	670534010	5030	5030	5030	5030	0
105	20230629	171300	670534010	5030	5030	5030	5030	0
106	20230629	171200	670534010	5030	5030	5030	5030	0
107	20230629	171100	670534010	5030	5030	5030	5030	0
108	20230629	171000	670534010	5030	5030	5030	5030	0
109	20230629	170900	670534010	5030	5030	5030	5030	0
110	20230629	170800	670534010	5030	5030	5030	5030	0
111	20230629	170700	670534010	5030	5030	5030	5030	0
112	20230629	170600	670534010	5030	5030	5030	5030	0
113	20230629	170500	670534010	5030	5030	5030	5030	0
114	20230629	170400	670534010	5030	5030	5030	5030	0
115	20230629	170300	670534010	5030	5030	5030	5030	0
116	20230629	170200	670534010	5030	5030	5030	5030	0
117	20230629	170100	670534010	5030	5030	5030	5030	0
118	20230629	170000	670534010	5030	5030	5030	5030	0
119	20230629	165900	670534010	5030	5030	5030	5030	0
120	20230629	165800	670534010	5030	5030	5030	5030	0
121	20230629	165700	670534010	5030	5030	5030	5030	0
122	20230629	165600	670534010	5030	5030	5030	5030	3285
123	20230629	165500	670534010	5030	5030	5030	5030	0
124	20230629	165400	670534010	5030	5030	5030	5030	0
125	20230629	165300	670534010	5030	5030	5030	5030	0
126	20230629	165200	670534010	5030	5030	5030	5030	0
127	20230629	165100	670534010	5030	5030	5030	5030	0
128	20230629	165000	670534010	5030	5030	5030	5030	0
129	20230629	164900	670534010	5030	5030	5030	5030	0
130	20230629	164800	670534010	5030	5030	5030	5030	0
131	20230629	164700	670534010	5030	5030	5030	5030	0
132	20230629	164600	670534010	5030	5030	5030	5030	0
133	20230629	164500	670534010	5030	5030	5030	5030	0
134	20230629	164400	670534010	5030	5030	5030	5030	0
135	20230629	164300	670534010	5030	5030	5030	5030	0
136	20230629	164200	670534010	5030	5030	5030	5030	0
137	20230629	164100	670534010	5030	5030	5030	5030	0
138	20230629	164000	670534010	5030	5030	5030	5030	0
139	20230629	163900	670534010	5030	5030	5030	5030	0
140	20230629	163800	670534010	5030	5030	5030	5030	0
141	20230629	163700	670534010	5030	5030	5030	5030	0
142	20230629	163600	670534010	5030	5030	5030	5030	0
143	20230629	163500	670534010	5030	5030	5030	5030	0
144	20230629	163400	670534010	5030	5030	5030	5030	0
145	20230629	163300	670534010	5030	5030	5030	5030	0
146	20230629	163200	670534010	5030	5030	5030	5030	0
147	20230629	163100	670534010	5030	5030	5030	5030	0
148	20230629	163000	670534010	5030	5030	5030	5030	0
149	20230629	162900	670534010	5030	5030	5030	5030	0
150	20230629	162800	670534010	5030	5030	5030	5030	0
151	20230629	162700	670534010	5030	5030	5030	5030	0
152	20230629	162600	670534010	5030	5030	5030	5030	3285
153	20230629	162500	670534010	5030	5030	5030	5030	0
154	20230629	162400	670534010	5030	5030	5030	5030	0
155	20230629	162300	670534010	5030	5030	5030	5030	0
156	20230629	162200	670534010	5030	5030	5030	5030	0
157	20230629	162100	670534010	5030	5030	5030	5030	0
158	20230629	162000	670534010	5030	5030	5030	5030	0
159	20230629	161900	670534010	5030	5030	5030	5030	0
160	20230629	161800	670534010	5030	5030	5030	5030	0
161	20230629	161700	670534010	5030	5030	5030	5030	0
162	20230629	161600	670534010	5030	5030	5030	5030	0
163	20230629	161500	670534010	5030	5030	5030	5030	0
164	20230629	161400	670534010	5030	5030	5030	5030	0
165	20230629	161300	670534010	5030	5030	5030	5030	0
166	20230629	161200	670534010	5030	5030	5030	5030	0
167	20230629	161100	670534010	5030	5030	5030	5030	0
168	20230629	161000	670534010	5030	5030	5030	5030	0
169	20230629	160900	670534010	5030	5030	5030	5030	0
170	20230629	160800	670534010	5030	5030	5030	5030	0
171	20230629	160700	670534010	5030	5030	5030	5030	0
172	20230629	160600	670534010	5030	5030	5030	5030	0
173	20230629	160500	670534010	5030	5030	5030	5030	0
174	20230629	160400	670534010	5030	5030	5030	5030	0
175	20230629	160300	670534010	5030	5030	5030	5030	0
176	20230629	160200	670534010	5030	5030	5030	5030	0
177	20230629	160100	670534010	5030	5030	5030	5030	0
178	20230629	160000	670534010	5030	5030	5030	5030	0
179	20230629	155900	670534010	5030	5030	5030	5030	0
180	20230629	155800	670534010	5030	5030	5030	5030	0
181	20230629	155700	670534010	5030	5030	5030	5030	0
182	20230629	155600	670534010	5030	5030	5030	5030	3285
183	20230629	155500	670534010	5030	5030	5030	5030	0
184	20230629	155400	670534010	5030	5030	5030	5030	0
185	20230629	155300	670534010	5030	5030	5030	5030	0
186	20230629	155200	670534010	5030	5030	5030	5030	0
187	20230629	155100	670534010	5030	5030	5030	5030	0
188	20230629	155000	670534010	5030	5030	5030	5030	0
189	20230629	154900	670534010	5030	5030	5030	5030	0
190	20230629	154800	670534010	5030	5030	5030	5030	0
191	20230629	154700	670534010	5030	5030	5030	5030	0
192	20230629	154600	670534010	5030	5030	5030	5030	0
193	20230629	154500	670534010	5030	5030	5030	5030	0
194	20230629	154400	670534010	5030	5030	5030	5030	0
195	20230629	154300	670534010	5030	5030	5030	5030	0
196	20230629	154200	670534010	5030	5030	5030	5030	0
197	20230629	154100	670534010	5030	5030	5030	5030	0
198	20230629	154000	670534010	5030	5030	5030	5030	0
199	20230629	153900	670534010	5030	5030	5030	5030	0
200	20230629	153800	670534010	5030	5030	5030	5030	0
201	20230629	153700	670534010	5030	5030	5030	5030	0
202	20230629	153600	670534010	5030	5030	5030	5030	0
203	20230629	153500	670534010	5030	5030	5030	5030	0
204	20230629	153400	670534010	5030	5030	5030	5030	0
205	20230629	153300	670534010	5030	5030	5030	5030	0
206	20230629	153200	670534010	5030	5030	5030	5030	0
207	20230629	153100	670534010	5030	5030	5030	5030	0
208	20230629	153000	670534010	5030	5030	5030	5030	3285
209	20230629	152900	654010460	5020	5020	5020	5020	0
210	20230629	152800	654010460	5020	5020	5020	5020	0
211	20230629	152700	654010460	5020	5020	5020	5020	0
212	20230629	152600	654010460	5020	5020	5020	5020	0
213	20230629	152500	654010460	5020	5020	5020	5020	0
214	20230629	152400	654010460	5020	5020	5020	5020	0
215	20230629	152300	654010460	5020	5020	5020	5020	0
216	20230629	152200	654010460	5020	5020	5020	5020	0
217	20230629	152100	654010460	5020	5020	5020	5020	0
218	20230629	152000	654010460	5020	5020	5020	5020	0
219	20230629	151900	654010460	5020	5020	5020	5020	1
220	20230629	151800	654005440	5010	5010	5010	5010	22
221	20230629	151700	653895220	5010	5010	5010	5010	0
222	20230629	151600	653895220	5010	5010	5010	5010	0
223	20230629	151500	653895220	5010	5010	5010	5010	0
224	20230629	151400	653895220	5010	5010	5010	5010	0
225	20230629	151300	653895220	5010	5010	5010	5010	0
226	20230629	151200	653895220	5010	5010	5010	5010	0
227	20230629	151100	653895220	5010	5020	5020	5010	89
228	20230629	151000	653449190	5020	5020	5020	5020	987
229	20230629	150900	648494450	5020	5020	5020	5020	1000
230	20230629	150800	643474450	5020	5020	5020	5020	2
231	20230629	150700	643464410	5010	5010	5010	5010	0
232	20230629	150600	643464410	5010	5010	5010	5010	20
233	20230629	150500	643364210	5000	5000	5000	5000	0
234	20230629	150400	643364210	5000	5020	5020	5000	4449
235	20230629	150300	621091220	5000	5000	5000	5000	0
236	20230629	150200	621091220	5000	5000	5000	5000	0
237	20230629	150100	621091220	5000	5000	5000	5000	0
238	20230629	150000	621091220	5000	5010	5010	5000	38
239	20230629	145900	620901120	5010	5010	5010	5010	214
240	20230629	145800	619828980	5010	5010	5010	5010	252
241	20230629	145700	618566460	5020	5020	5020	5020	10
242	20230629	145600	618516260	5010	5010	5010	5010	100
243	20230629	145500	618015260	5010	5010	5010	5010	2
244	20230629	145400	618005240	4995	4995	4995	4995	699
245	20230629	145300	614513735	5010	5010	5010	5010	2
246	20230629	145200	614503715	5010	5010	5010	5000	15
247	20230629	145100	614428575	5010	5000	5010	4995	873
248	20230629	145000	610063700	5000	5000	5000	5000	300
249	20230629	144900	608563700	5010	5010	5010	5010	10
250	20230629	144800	608513600	5010	5010	5010	5010	10
251	20230629	144700	608463500	5020	5010	5020	5010	10
252	20230629	144600	608413350	5000	5000	5000	5000	5
253	20230629	144500	608388350	5000	5000	5000	5000	442
254	20230629	144400	606178350	5000	5000	5000	5000	0
255	20230629	144300	606178350	5000	5000	5000	5000	0
256	20230629	144200	606178350	5000	5000	5000	5000	1140
257	20230629	144100	600478350	5000	5000	5000	4995	361
258	20230629	144000	598674590	5000	5000	5000	5000	82
259	20230629	143900	598264590	5000	5000	5000	5000	2027
260	20230629	143800	588129590	5000	5020	5020	5000	26838
261	20230629	143700	453895140	5020	5020	5020	5020	116
262	20230629	143600	453312820	5020	5020	5020	5020	1
263	20230629	143500	453307800	5020	5020	5020	5020	10
264	20230629	143400	453257600	5020	5020	5020	5020	1
265	20230629	143300	453252580	5020	5020	5020	5020	1
266	20230629	143200	453247560	5020	5020	5020	5020	0
267	20230629	143100	453247560	5020	5020	5020	5020	0
268	20230629	143000	453247560	5020	5020	5020	5020	0
269	20230629	142900	453247560	5020	5020	5020	5020	0
270	20230629	142800	453247560	5020	5020	5020	5020	2
271	20230629	142700	453237520	5020	5020	5020	5020	0
272	20230629	142600	453237520	5020	5020	5020	5020	2
273	20230629	142500	453227480	5010	5010	5010	5010	0
274	20230629	142400	453227480	5010	5010	5010	5010	0
275	20230629	142300	453227480	5010	5010	5010	5010	0
276	20230629	142200	453227480	5010	5010	5010	5010	0
277	20230629	142100	453227480	5010	5020	5020	5010	201
278	20230629	142000	452220460	5020	5020	5020	5020	11
279	20230629	141900	452165240	5020	5020	5020	5020	50
280	20230629	141800	451914240	5010	5020	5020	5010	88
281	20230629	141700	451473340	5010	5010	5010	5010	0
282	20230629	141600	451473340	5010	5010	5010	5010	0
283	20230629	141500	451473340	5010	5010	5010	5010	169
284	20230629	141400	450626650	5010	5010	5010	5010	0
285	20230629	141300	450626650	5010	5010	5010	5010	0
286	20230629	141200	450626650	5010	5010	5010	5010	47
287	20230629	141100	450391180	5010	5010	5010	5000	2007
288	20230629	141000	440338250	5010	5010	5010	5010	44
289	20230629	140900	440117810	5010	5010	5010	5010	934
290	20230629	140800	435438470	5030	5020	5030	5020	274
291	20230629	140700	434062980	5020	5010	5020	5010	3
292	20230629	140600	434047940	5020	5010	5020	5010	29
293	20230629	140500	433902450	5010	5010	5010	5010	8
294	20230629	140400	433862370	5040	5010	5040	5010	600
295	20230629	140300	430843730	5030	5010	5030	5000	4223
296	20230629	140200	409702460	5000	5000	5000	5000	0
297	20230629	140100	409702460	5000	5000	5000	5000	0
298	20230629	140000	409702460	5000	5010	5010	5000	60
299	20230629	135900	409401930	5010	5010	5010	5000	2270
300	20230629	135800	398033060	5020	5020	5020	5020	0
301	20230629	135700	398033060	5020	5010	5020	5010	1000
302	20230629	135600	393020260	5020	5020	5020	5020	0
303	20230629	135500	393020260	5020	5020	5020	5020	0
304	20230629	135400	393020260	5020	5020	5020	5020	0
305	20230629	135300	393020260	5020	5020	5020	5020	0
306	20230629	135200	393020260	5020	5020	5020	5020	0
307	20230629	135100	393020260	5020	5020	5020	5020	100
308	20230629	135000	392518260	5020	5010	5020	5010	18
309	20230629	134900	392427980	5020	5020	5020	5020	0
310	20230629	134800	392427980	5020	5010	5020	5010	2
311	20230629	134700	392417950	5010	5010	5010	5010	0
312	20230629	134600	392417950	5010	5010	5010	5010	0
313	20230629	134500	392417950	5010	5010	5010	5010	0
314	20230629	134400	392417950	5010	5010	5010	5010	0
315	20230629	134300	392417950	5010	5010	5010	5010	40
316	20230629	134200	392217550	5010	5010	5010	5010	200
317	20230629	134100	391215550	5010	5020	5020	5010	11330
318	20230629	134000	334451950	5020	5020	5020	5020	0
319	20230629	133900	334451950	5020	5020	5020	5020	1
320	20230629	133800	334446930	5020	5020	5020	5020	1
321	20230629	133700	334441910	5020	5020	5020	5020	0
322	20230629	133600	334441910	5020	5020	5020	5020	0
323	20230629	133500	334441910	5020	5020	5020	5020	0
324	20230629	133400	334441910	5020	5020	5020	5020	10
325	20230629	133300	334391710	5020	5020	5020	5020	0
326	20230629	133200	334391710	5020	5020	5020	5020	2
327	20230629	133100	334381670	5020	5020	5020	5020	0
328	20230629	133000	334381670	5020	5020	5020	5020	10
329	20230629	132900	334331470	5030	5030	5030	5030	0
330	20230629	132800	334331470	5030	5030	5030	5030	0
331	20230629	132700	334331470	5030	5030	5030	5030	0
332	20230629	132600	334331470	5030	5020	5030	5020	64
333	20230629	132500	334009740	5020	5020	5020	5020	0
334	20230629	132400	334009740	5020	5020	5020	5020	0
335	20230629	132300	334009740	5020	5020	5020	5020	344
336	20230629	132200	332282860	5020	5020	5020	5020	7
337	20230629	132100	332247720	5020	5020	5020	5020	207
338	20230629	132000	331208580	5020	5020	5020	5020	0
339	20230629	131900	331208580	5020	5020	5020	5020	1
340	20230629	131800	331203560	5020	5020	5020	5020	0
341	20230629	131700	331203560	5020	5020	5020	5020	0
342	20230629	131600	331203560	5020	5020	5020	5020	0
343	20230629	131500	331203560	5020	5020	5020	5020	397
344	20230629	131400	329210620	5020	5020	5020	5020	200
345	20230629	131300	328206620	5020	5020	5020	5020	0
346	20230629	131200	328206620	5020	5020	5020	5020	4
347	20230629	131100	328186540	5030	5030	5030	5030	0
348	20230629	131000	328186540	5030	5030	5030	5030	5
349	20230629	130900	328161390	5010	5010	5010	5010	0
350	20230629	130800	328161390	5010	5010	5010	5010	0
351	20230629	130700	328161390	5010	5010	5010	5010	0
352	20230629	130600	328161390	5010	5010	5010	5010	0
353	20230629	130500	328161390	5010	5010	5010	5010	0
354	20230629	130400	328161390	5010	5020	5020	5010	1000
355	20230629	130300	323142250	5030	5030	5030	5030	300
356	20230629	130200	321633250	5030	5030	5030	5030	10
357	20230629	130100	321582950	5020	5020	5020	5020	0
358	20230629	130000	321582950	5020	5020	5020	5020	0
359	20230629	125900	321582950	5020	5030	5030	5020	1005
360	20230629	125800	316537750	5030	5030	5030	5030	0
361	20230629	125700	316537750	5030	5030	5030	5030	142
362	20230629	125600	315823490	5020	5020	5020	5020	0
363	20230629	125500	315823490	5020	5020	5020	5020	2000
364	20230629	125400	305783490	5020	5020	5020	5020	0
365	20230629	125300	305783490	5020	5020	5020	5020	0
366	20230629	125200	305783490	5020	5020	5020	5020	0
367	20230629	125100	305783490	5020	5020	5020	5020	1000
368	20230629	125000	300763490	5030	5030	5030	5030	2
369	20230629	124900	300753430	5030	5030	5030	5030	1339
370	20230629	124800	294018260	5040	5030	5040	5030	2
371	20230629	124700	294008190	5030	5040	5040	5030	49
372	20230629	124600	293761250	5040	5040	5040	5040	0
373	20230629	124500	293761250	5040	5040	5040	5040	10
374	20230629	124400	293710850	5040	5040	5040	5040	10
375	20230629	124300	293660450	5050	5050	5050	5050	0
376	20230629	124200	293660450	5050	5050	5050	5050	0
377	20230629	124100	293660450	5050	5050	5050	5050	0
378	20230629	124000	293660450	5050	5050	5050	5050	0
379	20230629	123900	293660450	5050	5050	5050	5050	1
380	20230629	123800	293655400	5040	5040	5040	5040	0
381	20230629	123700	293655400	5040	5040	5040	5040	87
382	20230629	123600	293216920	5040	5040	5040	5040	0
383	20230629	123500	293216920	5040	5040	5040	5040	12
384	20230629	123400	293156440	5030	5050	5050	5030	32
385	20230629	123300	292995440	5030	5030	5030	5030	0
386	20230629	123200	292995440	5030	5030	5030	5030	0
387	20230629	123100	292995440	5030	5030	5030	5030	0
388	20230629	123000	292995440	5030	5030	5030	5030	0
389	20230629	122900	292995440	5030	5030	5030	5030	2000
390	20230629	122800	282935440	5040	5040	5040	5040	0
391	20230629	122700	282935440	5040	5040	5040	5040	88
392	20230629	122600	282491920	5040	5040	5040	5040	100
393	20230629	122500	281987920	5040	5040	5040	5040	0
394	20230629	122400	281987920	5040	5040	5040	5040	0
395	20230629	122300	281987920	5040	5040	5040	5040	0
396	20230629	122200	281987920	5040	5040	5040	5040	0
397	20230629	122100	281987920	5040	5050	5050	5040	5
398	20230629	122000	281962700	5040	5040	5040	5040	0
399	20230629	121900	281962700	5040	5040	5040	5040	0
400	20230629	121800	281962700	5040	5040	5040	5040	0
401	20230629	121700	281962700	5040	5040	5040	5040	101
402	20230629	121600	281453660	5040	5040	5040	5040	9
403	20230629	121500	281408300	5040	5040	5040	5040	544
404	20230629	121400	278666540	5040	5040	5040	5040	1
405	20230629	121300	278661500	5040	5040	5040	5040	0
406	20230629	121200	278661500	5040	5040	5040	5040	0
407	20230629	121100	278661500	5040	5040	5040	5040	0
408	20230629	121000	278661500	5040	5040	5040	5040	0
409	20230629	120900	278661500	5040	5040	5040	5040	5
410	20230629	120800	278636300	5030	5030	5030	5030	1
411	20230629	120700	278631270	5030	5030	5030	5030	1000
412	20230629	120600	273601270	5030	5030	5030	5030	0
413	20230629	120500	273601270	5030	5030	5030	5030	0
414	20230629	120400	273601270	5030	5030	5030	5030	0
415	20230629	120300	273601270	5030	5030	5030	5030	0
416	20230629	120200	273601270	5030	5040	5040	5030	355
417	20230629	120100	271815610	5050	5050	5050	5050	0
418	20230629	120000	271815610	5050	5050	5050	5050	100
419	20230629	115900	271310610	5050	5050	5050	5050	0
420	20230629	115800	271310610	5050	5040	5050	5040	115
421	20230629	115700	270730910	5040	5040	5040	5040	905
422	20230629	115600	266169710	5040	5040	5040	5040	0
423	20230629	115500	266169710	5040	5040	5040	5040	1000
424	20230629	115400	261129710	5040	5040	5040	5040	0
425	20230629	115300	261129710	5040	5040	5040	5040	0
426	20230629	115200	261129710	5040	5040	5040	5040	10
427	20230629	115100	261079310	5040	5040	5040	5040	0
428	20230629	115000	261079310	5040	5040	5040	5040	0
429	20230629	114900	261079310	5040	5040	5040	5040	60
430	20230629	114800	260776910	5040	5040	5040	5040	15
431	20230629	114700	260701310	5040	5040	5040	5040	0
432	20230629	114600	260701310	5040	5040	5040	5040	0
433	20230629	114500	260701310	5040	5040	5040	5040	0
434	20230629	114400	260701310	5040	5040	5040	5040	0
435	20230629	114300	260701310	5040	5040	5040	5040	4
436	20230629	114200	260681150	5030	5030	5030	5030	254
437	20230629	114100	259403530	5040	5040	5040	5040	0
438	20230629	114000	259403530	5040	5040	5040	5040	10
439	20230629	113900	259353130	5040	5040	5040	5040	0
440	20230629	113800	259353130	5040	5040	5040	5040	0
441	20230629	113700	259353130	5040	5040	5040	5040	0
442	20230629	113600	259353130	5040	5040	5040	5040	0
443	20230629	113500	259353130	5040	5040	5040	5040	100
444	20230629	113400	258849130	5030	5030	5030	5030	0
445	20230629	113300	258849130	5030	5030	5030	5030	1
446	20230629	113200	258844100	5040	5040	5040	5040	0
447	20230629	113100	258844100	5040	5040	5040	5040	0
448	20230629	113000	258844100	5040	5040	5040	5040	15
449	20230629	112900	258768500	5040	5040	5040	5040	0
450	20230629	112800	258768500	5040	5040	5040	5040	748
451	20230629	112700	254998580	5050	5050	5050	5050	0
452	20230629	112600	254998580	5050	5050	5050	5050	0
453	20230629	112500	254998580	5050	5050	5050	5050	0
454	20230629	112400	254998580	5050	5050	5050	5050	0
455	20230629	112300	254998580	5050	5050	5050	5050	0
456	20230629	112200	254998580	5050	5040	5050	5040	1250
457	20230629	112100	248686090	5030	5030	5030	5030	2
458	20230629	112000	248676030	5030	5030	5030	5030	32
459	20230629	111900	248515070	5030	5030	5030	5030	43
460	20230629	111800	248298780	5030	5030	5030	5030	77
461	20230629	111700	247911470	5030	5030	5030	5020	124
462	20230629	111600	247288390	5030	5030	5030	5030	1
463	20230629	111500	247283360	5030	5030	5030	5030	1
464	20230629	111400	247278330	5030	5030	5030	5030	0
465	20230629	111300	247278330	5030	5030	5030	5030	180
466	20230629	111200	246372930	5030	5030	5030	5030	0
467	20230629	111100	246372930	5030	5030	5030	5020	1013
468	20230629	111000	241287540	5030	5030	5030	5030	0
469	20230629	110900	241287540	5030	5030	5030	5030	10
470	20230629	110800	241237240	5020	5020	5020	5020	0
471	20230629	110700	241237240	5020	5020	5020	5020	0
472	20230629	110600	241237240	5020	5030	5030	5020	248
473	20230629	110500	239989810	5040	5040	5040	5040	50
474	20230629	110400	239737810	5030	5030	5030	5030	10
475	20230629	110300	239687510	5030	5030	5030	5030	0
476	20230629	110200	239687510	5030	5030	5030	5030	0
477	20230629	110100	239687510	5030	5030	5030	5030	0
478	20230629	110000	239687510	5030	5030	5030	5030	1
479	20230629	105900	239682480	5030	5030	5030	5030	0
480	20230629	105800	239682480	5030	5030	5030	5030	0
481	20230629	105700	239682480	5030	5030	5030	5030	0
482	20230629	105600	239682480	5030	5030	5030	5030	0
483	20230629	105500	239682480	5030	5040	5040	5030	11
484	20230629	105400	239627140	5020	5020	5020	5020	10
485	20230629	105300	239576940	5020	5020	5020	5020	0
486	20230629	105200	239576940	5020	5020	5020	5020	50
487	20230629	105100	239325940	5020	5020	5020	5020	2388
488	20230629	105000	227338180	5020	5020	5020	5020	0
489	20230629	104900	227338180	5020	5020	5020	5020	0
490	20230629	104800	227338180	5020	5020	5020	5020	3623
491	20230629	104700	209150720	5020	5030	5050	5020	2442
492	20230629	104600	196886350	5030	5030	5030	5030	2
493	20230629	104500	196876290	5030	5030	5030	5030	0
494	20230629	104400	196876290	5030	5030	5030	5030	0
495	20230629	104300	196876290	5030	5030	5030	5030	0
496	20230629	104200	196876290	5030	5030	5030	5030	0
497	20230629	104100	196876290	5030	5030	5030	5030	4
498	20230629	104000	196856170	5030	5030	5030	5020	2878
499	20230629	103900	182408530	5030	5030	5030	5030	9
500	20230629	103800	182363260	5030	5030	5030	5030	2040
501	20230629	103700	172102060	5020	5020	5020	5020	41
502	20230629	103600	171896240	5020	5020	5020	5020	0
503	20230629	103500	171896240	5020	5030	5030	5020	205
504	20230629	103400	170867090	5030	5030	5030	5030	28
505	20230629	103300	170726250	5030	5030	5030	5030	36
506	20230629	103200	170545170	5030	5030	5030	5030	13
507	20230629	103100	170479780	5030	5030	5030	5030	2543
508	20230629	103000	157688490	5030	5040	5040	5030	116
509	20230629	102900	157104090	5050	5050	5050	5050	0
510	20230629	102800	157104090	5050	5050	5050	5050	0
511	20230629	102700	157104090	5050	5050	5050	5050	2
512	20230629	102600	157093990	5050	5050	5050	5050	1
513	20230629	102500	157088940	5040	5040	5040	5040	1
514	20230629	102400	157083900	5040	5040	5040	5040	0
515	20230629	102300	157083900	5040	5040	5040	5040	0
516	20230629	102200	157083900	5040	5040	5040	5040	0
517	20230629	102100	157083900	5040	5040	5040	5040	0
518	20230629	102000	157083900	5040	5040	5040	5040	0
519	20230629	101900	157083900	5040	5040	5040	5040	0
520	20230629	101800	157083900	5040	5040	5040	5040	0
521	20230629	101700	157083900	5040	5040	5040	5040	0
522	20230629	101600	157083900	5040	5040	5040	5040	0
523	20230629	101500	157083900	5040	5040	5040	5040	1
524	20230629	101400	157078860	5050	5050	5050	5050	0
525	20230629	101300	157078860	5050	5050	5050	5050	0
526	20230629	101200	157078860	5050	5050	5050	5050	0
527	20230629	101100	157078860	5050	5050	5050	5050	408
528	20230629	101000	155018460	5050	5050	5050	5050	1
529	20230629	100900	155013410	5040	5040	5040	5040	0
530	20230629	100800	155013410	5040	5040	5040	5040	0
531	20230629	100700	155013410	5040	5040	5040	5040	1
532	20230629	100600	155008370	5030	5030	5030	5030	200
533	20230629	100500	154002370	5030	5040	5040	5030	1300
534	20230629	100400	147460350	5030	5050	5050	5030	2342
535	20230629	100300	135672870	5050	5040	5050	5040	1038
536	20230629	100200	130441330	5040	5040	5040	5040	0
537	20230629	100100	130441330	5040	5040	5040	5040	0
538	20230629	100000	130441330	5040	5030	5040	5030	188
539	20230629	095900	129493910	5040	5040	5040	5040	102
540	20230629	095800	128979830	5030	5030	5030	5030	0
541	20230629	095700	128979830	5030	5030	5030	5030	505
542	20230629	095600	126439680	5040	5040	5040	5040	0
543	20230629	095500	126439680	5040	5040	5040	5040	1
544	20230629	095400	126434640	5030	5030	5030	5030	500
545	20230629	095300	123919640	5040	5030	5040	5030	92
546	20230629	095200	123456510	5020	5020	5020	5020	0
547	20230629	095100	123456510	5020	5030	5030	5020	941
548	20230629	095000	118732670	5030	5030	5030	5030	100
549	20230629	094900	118229670	5030	5030	5030	5030	50
550	20230629	094800	117978170	5020	5020	5020	5020	3
551	20230629	094700	117963110	5030	5030	5030	5030	1
552	20230629	094600	117958080	5030	5030	5030	5030	10
553	20230629	094500	117907780	5030	5030	5030	5030	100
554	20230629	094400	117404780	5030	5030	5030	5030	2
555	20230629	094300	117394720	5030	5030	5030	5030	0
556	20230629	094200	117394720	5030	5030	5030	5030	225
557	20230629	094100	116262970	5040	5040	5040	5040	0
558	20230629	094000	116262970	5040	5040	5040	5040	1
559	20230629	093900	116257930	5020	5020	5020	5020	0
560	20230629	093800	116257930	5020	5030	5030	5020	40
561	20230629	093700	116057100	5040	5040	5040	5040	3
562	20230629	093600	116041980	5020	5020	5020	5020	3
563	20230629	093500	116026920	5020	5020	5020	5020	300
564	20230629	093400	114520920	5010	5020	5040	5010	9874
565	20230629	093300	65017630	5030	5030	5030	5030	0
566	20230629	093200	65017630	5030	5020	5030	5020	31
567	20230629	093100	64861900	5030	5030	5030	5030	5
568	20230629	093000	64836750	5030	5030	5030	5030	60
569	20230629	092900	64534950	5030	5030	5030	5030	53
570	20230629	092800	64268360	5010	5030	5030	5010	4159
571	20230629	092700	43396320	5030	5030	5030	5030	164
572	20230629	092600	42571400	5030	5030	5030	5030	0
573	20230629	092500	42571400	5030	5030	5030	5030	134
574	20230629	092400	41897380	5020	5030	5030	5020	1050
575	20230629	092300	36625880	5020	5030	5030	5020	2995
576	20230629	092200	21590930	5030	5030	5030	5030	2000
577	20230629	092100	11530930	5040	5040	5040	5040	5
578	20230629	092000	11505730	5040	5040	5040	5040	2
579	20230629	091900	11495650	5040	5040	5040	5040	418
580	20230629	091800	9388930	5040	5040	5040	5040	0
581	20230629	091700	9388930	5040	5040	5040	5040	15
582	20230629	091600	9313330	5030	5040	5040	5030	346
583	20230629	091500	7569890	5040	5040	5040	5040	1
584	20230629	091400	7564850	5040	5040	5040	5040	1
585	20230629	091300	7559810	5040	5040	5040	5040	3
586	20230629	091200	7544690	5040	5040	5040	5040	184
587	20230629	091100	6617330	5040	5040	5040	5040	745
588	20230629	091000	2862530	5050	5050	5050	5050	2
589	20230629	090900	2852430	5040	5040	5040	5040	0
590	20230629	090800	2852430	5040	5040	5040	5040	0
591	20230629	090700	2852430	5040	5040	5040	5040	0
592	20230629	090600	2852430	5040	5040	5040	5040	65
593	20230629	090500	2524830	5040	5040	5040	5040	1
594	20230629	090400	2519790	5040	5040	5040	5040	0
595	20230629	090300	2519790	5040	5040	5040	5040	1
596	20230629	090200	2514750	5040	5040	5040	5040	1
597	20230629	090100	2509710	5030	5040	5040	5030	357
598	20230629	090000	713510	5040	5060	5060	5040	136