KissMeData/016450/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185600	81781940	5040	5040	5040	5040	459
3	20230629	185500	81781940	5040	5040	5040	5040	0
4	20230629	185400	81781940	5040	5040	5040	5040	0
5	20230629	185300	81781940	5040	5040	5040	5040	0
6	20230629	185200	81781940	5040	5040	5040	5040	0
7	20230629	185100	81781940	5040	5040	5040	5040	0
8	20230629	185000	81781940	5040	5040	5040	5040	0
9	20230629	184900	81781940	5040	5040	5040	5040	0
10	20230629	184800	81781940	5040	5040	5040	5040	0
11	20230629	184700	81781940	5040	5040	5040	5040	0
12	20230629	184600	81781940	5040	5040	5040	5040	0
13	20230629	184500	81781940	5040	5040	5040	5040	0
14	20230629	184400	81781940	5040	5040	5040	5040	0
15	20230629	184300	81781940	5040	5040	5040	5040	0
16	20230629	184200	81781940	5040	5040	5040	5040	0
17	20230629	184100	81781940	5040	5040	5040	5040	0
18	20230629	184000	81781940	5040	5040	5040	5040	0
19	20230629	183900	81781940	5040	5040	5040	5040	0
20	20230629	183800	81781940	5040	5040	5040	5040	0
21	20230629	183700	81781940	5040	5040	5040	5040	0
22	20230629	183600	81781940	5040	5040	5040	5040	0
23	20230629	183500	81781940	5040	5040	5040	5040	0
24	20230629	183400	81781940	5040	5040	5040	5040	0
25	20230629	183300	81781940	5040	5040	5040	5040	0
26	20230629	183200	81781940	5040	5040	5040	5040	0
27	20230629	183100	81781940	5040	5040	5040	5040	0
28	20230629	183000	81781940	5040	5040	5040	5040	0
29	20230629	182900	81781940	5040	5040	5040	5040	0
30	20230629	182800	81781940	5040	5040	5040	5040	0
31	20230629	182700	81781940	5040	5040	5040	5040	0
32	20230629	182600	81781940	5040	5040	5040	5040	459
33	20230629	182500	81781940	5040	5040	5040	5040	0
34	20230629	182400	81781940	5040	5040	5040	5040	0
35	20230629	182300	81781940	5040	5040	5040	5040	0
36	20230629	182200	81781940	5040	5040	5040	5040	0
37	20230629	182100	81781940	5040	5040	5040	5040	0
38	20230629	182000	81781940	5040	5040	5040	5040	0
39	20230629	181900	81781940	5040	5040	5040	5040	0
40	20230629	181800	81781940	5040	5040	5040	5040	0
41	20230629	181700	81781940	5040	5040	5040	5040	0
42	20230629	181600	81781940	5040	5040	5040	5040	0
43	20230629	181500	81781940	5040	5040	5040	5040	0
44	20230629	181400	81781940	5040	5040	5040	5040	0
45	20230629	181300	81781940	5040	5040	5040	5040	0
46	20230629	181200	81781940	5040	5040	5040	5040	0
47	20230629	181100	81781940	5040	5040	5040	5040	0
48	20230629	181000	81781940	5040	5040	5040	5040	0
49	20230629	180900	81781940	5040	5040	5040	5040	0
50	20230629	180800	81781940	5040	5040	5040	5040	0
51	20230629	180700	81781940	5040	5040	5040	5040	0
52	20230629	180600	81781940	5040	5040	5040	5040	0
53	20230629	180500	81781940	5040	5040	5040	5040	0
54	20230629	180400	81781940	5040	5040	5040	5040	0
55	20230629	180300	81781940	5040	5040	5040	5040	0
56	20230629	180200	81781940	5040	5040	5040	5040	0
57	20230629	180100	81781940	5040	5040	5040	5040	0
58	20230629	180000	81781940	5040	5040	5040	5040	0
59	20230629	175900	81781940	5040	5040	5040	5040	0
60	20230629	175800	81781940	5040	5040	5040	5040	0
61	20230629	175700	81781940	5040	5040	5040	5040	0
62	20230629	175600	81781940	5040	5040	5040	5040	459
63	20230629	175500	81781940	5040	5040	5040	5040	0
64	20230629	175400	81781940	5040	5040	5040	5040	0
65	20230629	175300	81781940	5040	5040	5040	5040	0
66	20230629	175200	81781940	5040	5040	5040	5040	0
67	20230629	175100	81781940	5040	5040	5040	5040	0
68	20230629	175000	81781940	5040	5040	5040	5040	0
69	20230629	174900	81781940	5040	5040	5040	5040	0
70	20230629	174800	81781940	5040	5040	5040	5040	0
71	20230629	174700	81781940	5040	5040	5040	5040	0
72	20230629	174600	81781940	5040	5040	5040	5040	0
73	20230629	174500	81781940	5040	5040	5040	5040	0
74	20230629	174400	81781940	5040	5040	5040	5040	0
75	20230629	174300	81781940	5040	5040	5040	5040	0
76	20230629	174200	81781940	5040	5040	5040	5040	0
77	20230629	174100	81781940	5040	5040	5040	5040	0
78	20230629	174000	81781940	5040	5040	5040	5040	0
79	20230629	173900	81781940	5040	5040	5040	5040	0
80	20230629	173800	81781940	5040	5040	5040	5040	0
81	20230629	173700	81781940	5040	5040	5040	5040	0
82	20230629	173600	81781940	5040	5040	5040	5040	0
83	20230629	173500	81781940	5040	5040	5040	5040	0
84	20230629	173400	81781940	5040	5040	5040	5040	0
85	20230629	173300	81781940	5040	5040	5040	5040	0
86	20230629	173200	81781940	5040	5040	5040	5040	0
87	20230629	173100	81781940	5040	5040	5040	5040	0
88	20230629	173000	81781940	5040	5040	5040	5040	0
89	20230629	172900	81781940	5040	5040	5040	5040	0
90	20230629	172800	81781940	5040	5040	5040	5040	0
91	20230629	172700	81781940	5040	5040	5040	5040	0
92	20230629	172600	81781940	5040	5040	5040	5040	459
93	20230629	172500	81781940	5040	5040	5040	5040	0
94	20230629	172400	81781940	5040	5040	5040	5040	0
95	20230629	172300	81781940	5040	5040	5040	5040	0
96	20230629	172200	81781940	5040	5040	5040	5040	0
97	20230629	172100	81781940	5040	5040	5040	5040	0
98	20230629	172000	81781940	5040	5040	5040	5040	0
99	20230629	171900	81781940	5040	5040	5040	5040	0
100	20230629	171800	81781940	5040	5040	5040	5040	0
101	20230629	171700	81781940	5040	5040	5040	5040	0
102	20230629	171600	81781940	5040	5040	5040	5040	0
103	20230629	171500	81781940	5040	5040	5040	5040	0
104	20230629	171400	81781940	5040	5040	5040	5040	0
105	20230629	171300	81781940	5040	5040	5040	5040	0
106	20230629	171200	81781940	5040	5040	5040	5040	0
107	20230629	171100	81781940	5040	5040	5040	5040	0
108	20230629	171000	81781940	5040	5040	5040	5040	0
109	20230629	170900	81781940	5040	5040	5040	5040	0
110	20230629	170800	81781940	5040	5040	5040	5040	0
111	20230629	170700	81781940	5040	5040	5040	5040	0
112	20230629	170600	81781940	5040	5040	5040	5040	0
113	20230629	170500	81781940	5040	5040	5040	5040	0
114	20230629	170400	81781940	5040	5040	5040	5040	0
115	20230629	170300	81781940	5040	5040	5040	5040	0
116	20230629	170200	81781940	5040	5040	5040	5040	0
117	20230629	170100	81781940	5040	5040	5040	5040	0
118	20230629	170000	81781940	5040	5040	5040	5040	0
119	20230629	165900	81781940	5040	5040	5040	5040	0
120	20230629	165800	81781940	5040	5040	5040	5040	0
121	20230629	165700	81781940	5040	5040	5040	5040	0
122	20230629	165600	81781940	5040	5040	5040	5040	459
123	20230629	165500	81781940	5040	5040	5040	5040	0
124	20230629	165400	81781940	5040	5040	5040	5040	0
125	20230629	165300	81781940	5040	5040	5040	5040	0
126	20230629	165200	81781940	5040	5040	5040	5040	0
127	20230629	165100	81781940	5040	5040	5040	5040	0
128	20230629	165000	81781940	5040	5040	5040	5040	0
129	20230629	164900	81781940	5040	5040	5040	5040	0
130	20230629	164800	81781940	5040	5040	5040	5040	0
131	20230629	164700	81781940	5040	5040	5040	5040	0
132	20230629	164600	81781940	5040	5040	5040	5040	0
133	20230629	164500	81781940	5040	5040	5040	5040	0
134	20230629	164400	81781940	5040	5040	5040	5040	0
135	20230629	164300	81781940	5040	5040	5040	5040	0
136	20230629	164200	81781940	5040	5040	5040	5040	0
137	20230629	164100	81781940	5040	5040	5040	5040	0
138	20230629	164000	81781940	5040	5040	5040	5040	0
139	20230629	163900	81781940	5040	5040	5040	5040	0
140	20230629	163800	81781940	5040	5040	5040	5040	0
141	20230629	163700	81781940	5040	5040	5040	5040	0
142	20230629	163600	81781940	5040	5040	5040	5040	0
143	20230629	163500	81781940	5040	5040	5040	5040	0
144	20230629	163400	81781940	5040	5040	5040	5040	0
145	20230629	163300	81781940	5040	5040	5040	5040	0
146	20230629	163200	81781940	5040	5040	5040	5040	0
147	20230629	163100	81781940	5040	5040	5040	5040	0
148	20230629	163000	81781940	5040	5040	5040	5040	0
149	20230629	162900	81781940	5040	5040	5040	5040	0
150	20230629	162800	81781940	5040	5040	5040	5040	0
151	20230629	162700	81781940	5040	5040	5040	5040	0
152	20230629	162600	81781940	5040	5040	5040	5040	459
153	20230629	162500	81781940	5040	5040	5040	5040	0
154	20230629	162400	81781940	5040	5040	5040	5040	0
155	20230629	162300	81781940	5040	5040	5040	5040	0
156	20230629	162200	81781940	5040	5040	5040	5040	0
157	20230629	162100	81781940	5040	5040	5040	5040	0
158	20230629	162000	81781940	5040	5040	5040	5040	0
159	20230629	161900	81781940	5040	5040	5040	5040	0
160	20230629	161800	81781940	5040	5040	5040	5040	0
161	20230629	161700	81781940	5040	5040	5040	5040	0
162	20230629	161600	81781940	5040	5040	5040	5040	0
163	20230629	161500	81781940	5040	5040	5040	5040	0
164	20230629	161400	81781940	5040	5040	5040	5040	0
165	20230629	161300	81781940	5040	5040	5040	5040	0
166	20230629	161200	81781940	5040	5040	5040	5040	0
167	20230629	161100	81781940	5040	5040	5040	5040	0
168	20230629	161000	81781940	5040	5040	5040	5040	0
169	20230629	160900	81781940	5040	5040	5040	5040	0
170	20230629	160800	81781940	5040	5040	5040	5040	0
171	20230629	160700	81781940	5040	5040	5040	5040	0
172	20230629	160600	81781940	5040	5040	5040	5040	0
173	20230629	160500	81781940	5040	5040	5040	5040	0
174	20230629	160400	81781940	5040	5040	5040	5040	0
175	20230629	160300	81781940	5040	5040	5040	5040	0
176	20230629	160200	81781940	5040	5040	5040	5040	0
177	20230629	160100	81781940	5040	5040	5040	5040	0
178	20230629	160000	81781940	5040	5040	5040	5040	0
179	20230629	155900	81781940	5040	5040	5040	5040	0
180	20230629	155800	81781940	5040	5040	5040	5040	0
181	20230629	155700	81781940	5040	5040	5040	5040	0
182	20230629	155600	81781940	5040	5040	5040	5040	459
183	20230629	155500	81781940	5040	5040	5040	5040	0
184	20230629	155400	81781940	5040	5040	5040	5040	0
185	20230629	155300	81781940	5040	5040	5040	5040	0
186	20230629	155200	81781940	5040	5040	5040	5040	0
187	20230629	155100	81781940	5040	5040	5040	5040	0
188	20230629	155000	81781940	5040	5040	5040	5040	0
189	20230629	154900	81781940	5040	5040	5040	5040	0
190	20230629	154800	81781940	5040	5040	5040	5040	0
191	20230629	154700	81781940	5040	5040	5040	5040	0
192	20230629	154600	81781940	5040	5040	5040	5040	0
193	20230629	154500	81781940	5040	5040	5040	5040	0
194	20230629	154400	81781940	5040	5040	5040	5040	0
195	20230629	154300	81781940	5040	5040	5040	5040	0
196	20230629	154200	81781940	5040	5040	5040	5040	0
197	20230629	154100	81781940	5040	5040	5040	5040	0
198	20230629	154000	81781940	5040	5040	5040	5040	0
199	20230629	153900	81781940	5040	5040	5040	5040	0
200	20230629	153800	81781940	5040	5040	5040	5040	0
201	20230629	153700	81781940	5040	5040	5040	5040	0
202	20230629	153600	81781940	5040	5040	5040	5040	0
203	20230629	153500	81781940	5040	5040	5040	5040	0
204	20230629	153400	81781940	5040	5040	5040	5040	0
205	20230629	153300	81781940	5040	5040	5040	5040	0
206	20230629	153200	81781940	5040	5040	5040	5040	0
207	20230629	153100	81781940	5040	5040	5040	5040	0
208	20230629	153000	81781940	5040	5040	5040	5040	459
209	20230629	152900	79468580	5040	5040	5040	5040	0
210	20230629	152800	79468580	5040	5040	5040	5040	0
211	20230629	152700	79468580	5040	5040	5040	5040	0
212	20230629	152600	79468580	5040	5040	5040	5040	0
213	20230629	152500	79468580	5040	5040	5040	5040	0
214	20230629	152400	79468580	5040	5040	5040	5040	0
215	20230629	152300	79468580	5040	5040	5040	5040	0
216	20230629	152200	79468580	5040	5040	5040	5040	0
217	20230629	152100	79468580	5040	5040	5040	5040	0
218	20230629	152000	79468580	5040	5040	5040	5040	0
219	20230629	151900	79468580	5040	5020	5040	5010	100
220	20230629	151800	78966990	5050	5050	5050	5050	0
221	20230629	151700	78966990	5050	5050	5050	5050	0
222	20230629	151600	78966990	5050	5050	5050	5050	0
223	20230629	151500	78966990	5050	5050	5050	5050	0
224	20230629	151400	78966990	5050	5050	5050	5050	0
225	20230629	151300	78966990	5050	5050	5050	5050	0
226	20230629	151200	78966990	5050	5050	5050	5050	0
227	20230629	151100	78966990	5050	5050	5050	5050	0
228	20230629	151000	78966990	5050	5050	5050	5050	29
229	20230629	150900	78820540	5050	5050	5050	5050	4
230	20230629	150800	78800340	5030	5030	5030	5030	4
231	20230629	150700	78780220	5020	5020	5020	5020	13
232	20230629	150600	78714960	5020	5020	5020	5020	0
233	20230629	150500	78714960	5020	5020	5020	5020	11
234	20230629	150400	78659740	5040	5040	5040	5040	0
235	20230629	150300	78659740	5040	5040	5040	5040	299
236	20230629	150200	77152780	5040	5040	5040	5040	0
237	20230629	150100	77152780	5040	5040	5040	5040	0
238	20230629	150000	77152780	5040	5040	5040	5040	0
239	20230629	145900	77152780	5040	5040	5040	5040	71
240	20230629	145800	76794940	5040	5040	5040	5040	28
241	20230629	145700	76653820	5030	5030	5030	5030	0
242	20230629	145600	76653820	5030	5040	5040	5030	7
243	20230629	145500	76618600	5020	5020	5020	5020	17
244	20230629	145400	76533260	5000	5000	5000	5000	0
245	20230629	145300	76533260	5000	5020	5020	5000	50
246	20230629	145200	76282850	5030	5030	5030	5030	28
247	20230629	145100	76142010	5030	5030	5030	5030	35
248	20230629	145000	75965960	5030	5030	5030	5030	0
249	20230629	144900	75965960	5030	5030	5030	5030	0
250	20230629	144800	75965960	5030	5030	5040	5030	69
251	20230629	144700	75618630	5030	5030	5030	5030	1
252	20230629	144600	75613600	5030	5030	5030	5030	18
253	20230629	144500	75523060	5030	5030	5030	5030	26
254	20230629	144400	75392280	5030	5030	5050	5030	23
255	20230629	144300	75276550	5020	5030	5030	5020	32
256	20230629	144200	75115640	5050	5050	5050	5040	36
257	20230629	144100	74934010	5030	5030	5030	5030	0
258	20230629	144000	74934010	5030	5030	5030	5030	201
259	20230629	143900	73922980	5040	5040	5050	5040	45
260	20230629	143800	73696000	5020	5020	5020	5020	0
261	20230629	143700	73696000	5020	5020	5020	5020	5
262	20230629	143600	73670900	5020	5020	5020	5020	18
263	20230629	143500	73580540	5020	5020	5020	5020	27
264	20230629	143400	73445000	5020	5010	5020	5000	1817
265	20230629	143300	64358100	5020	5020	5020	5020	0
266	20230629	143200	64358100	5020	5020	5020	5010	124
267	20230629	143100	63736510	5010	5010	5010	5010	1
268	20230629	143000	63731500	5000	5020	5020	5000	91
269	20230629	142900	63276120	5030	5030	5030	5030	0
270	20230629	142800	63276120	5030	5030	5040	5030	48
271	20230629	142700	63034480	5030	5030	5040	5030	20
272	20230629	142600	62933700	5030	5040	5040	5030	19
273	20230629	142500	62837960	5030	5040	5040	5030	27
274	20230629	142400	62701890	5040	5040	5040	5040	18
275	20230629	142300	62611170	5040	5040	5040	5040	0
276	20230629	142200	62611170	5040	5040	5040	5040	18
277	20230629	142100	62520450	5040	5040	5040	5040	45
278	20230629	142000	62293650	5050	5050	5050	5050	0
279	20230629	141900	62293650	5050	5040	5050	5040	118
280	20230629	141800	61698250	5040	5030	5040	5030	292
281	20230629	141700	60227330	5030	5030	5030	5030	35
282	20230629	141600	60051280	5030	5030	5030	5030	0
283	20230629	141500	60051280	5030	5030	5030	5030	27
284	20230629	141400	59915470	5030	5030	5030	5030	35
285	20230629	141300	59739420	5000	5000	5000	5000	0
286	20230629	141200	59739420	5000	5000	5000	5000	0
287	20230629	141100	59739420	5000	5030	5030	5000	48
288	20230629	141000	59498270	5030	5030	5030	5030	0
289	20230629	140900	59498270	5030	5030	5030	5030	35
290	20230629	140800	59322220	5000	5000	5000	5000	0
291	20230629	140700	59322220	5000	5000	5000	5000	0
292	20230629	140600	59322220	5000	5050	5050	5000	555
293	20230629	140500	56541560	5040	5040	5040	5040	0
294	20230629	140400	56541560	5040	5040	5040	5040	1
295	20230629	140300	56536520	5040	5040	5040	5040	0
296	20230629	140200	56536520	5040	5040	5050	5040	43
297	20230629	140100	56319620	5040	5040	5040	5040	18
298	20230629	140000	56228900	5040	5040	5040	5040	22
299	20230629	135900	56118020	5040	5050	5050	5040	19
300	20230629	135800	56022080	5040	5040	5040	5040	18
301	20230629	135700	55931360	5040	5040	5040	5040	4
302	20230629	135600	55911200	5040	5050	5050	5040	52
303	20230629	135500	55648860	5040	5040	5040	5040	4
304	20230629	135400	55628700	5040	5040	5040	5040	5
305	20230629	135300	55603500	5040	5040	5040	5040	115
306	20230629	135200	55023900	5040	5040	5040	5040	17
307	20230629	135100	54938220	5040	5040	5050	5040	71
308	20230629	135000	54580120	5040	5040	5040	5040	48
309	20230629	134900	54338200	5040	5050	5050	5040	20
310	20230629	134800	54237220	5040	5040	5040	5040	26
311	20230629	134700	54106180	5040	5040	5040	5040	17
312	20230629	134600	54020500	5040	5040	5040	5040	59
313	20230629	134500	53723140	5040	5040	5040	5040	10
314	20230629	134400	53672740	5040	5040	5040	5040	44
315	20230629	134300	53450980	5040	5040	5040	5040	0
316	20230629	134200	53450980	5040	5050	5050	5040	36
317	20230629	134100	53269360	5030	5030	5030	5030	0
318	20230629	134000	53269360	5030	5040	5040	5030	429
319	20230629	133900	51111470	5040	5040	5040	5040	17
320	20230629	133800	51025790	5040	5040	5040	5040	0
321	20230629	133700	51025790	5040	5040	5040	5040	45
322	20230629	133600	50798990	5040	5040	5040	5040	0
323	20230629	133500	50798990	5040	5040	5040	5040	17
324	20230629	133400	50713310	5040	5040	5040	5040	44
325	20230629	133300	50491550	5040	5040	5040	5040	0
326	20230629	133200	50491550	5040	5040	5040	5040	18
327	20230629	133100	50400830	5040	5040	5040	5040	27
328	20230629	133000	50264750	5040	5040	5040	5040	22
329	20230629	132900	50153870	5040	5040	5040	5040	18
330	20230629	132800	50063150	5040	5040	5040	5040	4
331	20230629	132700	50042990	5040	5040	5040	5040	43
332	20230629	132600	49826270	5040	5040	5040	5040	18
333	20230629	132500	49735550	5040	5040	5040	5040	39
334	20230629	132400	49538990	5040	5040	5040	5040	8
335	20230629	132300	49498670	5040	5050	5050	5040	197
336	20230629	132200	48505300	5060	5050	5060	5050	18
337	20230629	132100	48414230	5050	5050	5050	5050	2
338	20230629	132000	48404130	5060	5060	5060	5050	36
339	20230629	131900	48221980	5050	5060	5060	5050	18
340	20230629	131800	48130910	5060	5060	5060	5050	8
341	20230629	131700	48090440	5060	5060	5060	5050	28
342	20230629	131600	47948770	5050	5050	5050	5050	3
343	20230629	131500	47933620	5050	5060	5060	5050	21
344	20230629	131400	47827390	5050	5060	5060	5050	75
345	20230629	131300	47448210	5060	5060	5060	5060	0
346	20230629	131200	47448210	5060	5060	5060	5060	18
347	20230629	131100	47357130	5050	5050	5050	5050	1
348	20230629	131000	47352080	5050	5060	5060	5050	18
349	20230629	130900	47261010	5050	5050	5060	5050	20
350	20230629	130800	47159830	5060	5060	5060	5060	0
351	20230629	130700	47159830	5060	5050	5060	5050	19
352	20230629	130600	47063700	5060	5060	5060	5060	6
353	20230629	130500	47033340	5060	5060	5060	5050	34
354	20230629	130400	46861320	5060	5060	5060	5050	67
355	20230629	130300	46522330	5060	5060	5060	5060	2
356	20230629	130200	46512210	5060	5060	5060	5060	39
357	20230629	130100	46314870	5060	5050	5060	5050	22
358	20230629	130000	46203580	5060	5050	5060	5050	68
359	20230629	125900	45859520	5060	5060	5060	5050	20
360	20230629	125800	45758340	5060	5060	5060	5050	11
361	20230629	125700	45702700	5060	5050	5060	5050	61
362	20230629	125600	45394400	5050	5050	5050	5050	8
363	20230629	125500	45354000	5050	5040	5050	5040	20
364	20230629	125400	45253020	5050	5050	5050	5050	18
365	20230629	125300	45162120	5050	5050	5050	5050	52
366	20230629	125200	44899520	5050	5050	5050	5050	17
367	20230629	125100	44813670	5040	5040	5040	5040	5
368	20230629	125000	44788470	5050	5050	5050	5050	44
369	20230629	124900	44566270	5050	5050	5050	5050	17
370	20230629	124800	44480420	5050	5050	5050	5050	0
371	20230629	124700	44480420	5050	5050	5050	5050	46
372	20230629	124600	44248120	5050	5050	5050	5050	20
373	20230629	124500	44147120	5050	5040	5050	5040	19
374	20230629	124400	44051180	5040	5050	5050	5040	19
375	20230629	124300	43955250	5040	5050	5050	5040	22
376	20230629	124200	43844160	5050	5060	5060	5050	20
377	20230629	124100	43742980	5050	5050	5050	5050	1
378	20230629	124000	43737930	5060	5050	5060	5050	38
379	20230629	123900	43545860	5050	5050	5050	5050	0
380	20230629	123800	43545860	5050	5050	5050	5050	81
381	20230629	123700	43136810	5050	5050	5050	5040	186
382	20230629	123600	42197540	5050	5050	5050	5050	19
383	20230629	123500	42101590	5050	5050	5060	5050	35
384	20230629	123400	41924520	5050	5060	5060	5050	20
385	20230629	123300	41823340	5050	5050	5060	5050	31
386	20230629	123200	41666510	5050	5060	5060	5050	18
387	20230629	123100	41575440	5050	5050	5050	5050	1
388	20230629	123000	41570390	5050	5060	5060	5050	19
389	20230629	122900	41474260	5050	5060	5060	5050	19
390	20230629	122800	41378130	5050	5050	5050	5050	1
391	20230629	122700	41373080	5060	5050	5060	5050	19
392	20230629	122600	41276960	5060	5050	5060	5050	30
393	20230629	122500	41125180	5060	5050	5060	5050	25
394	20230629	122400	40998740	5060	5050	5060	5050	23
395	20230629	122300	40882420	5050	5050	5060	5050	152
396	20230629	122200	40114670	5060	5060	5060	5060	18
397	20230629	122100	40023590	5060	5060	5060	5060	2
398	20230629	122000	40013470	5060	5060	5060	5060	45
399	20230629	121900	39785770	5060	5060	5060	5060	17
400	20230629	121800	39699750	5060	5060	5060	5060	0
401	20230629	121700	39699750	5060	5060	5060	5060	18
402	20230629	121600	39608670	5050	5050	5050	5050	1
403	20230629	121500	39603620	5050	5050	5050	5050	17
404	20230629	121400	39517770	5040	5050	5050	5040	41
405	20230629	121300	39310840	5050	5050	5050	5050	6
406	20230629	121200	39280540	5040	5040	5040	5040	1
407	20230629	121100	39275500	5040	5040	5040	5040	1
408	20230629	121000	39270460	5040	5050	5050	5040	103
409	20230629	120900	38750810	5050	5050	5050	5050	0
410	20230629	120800	38750810	5050	5050	5050	5050	18
411	20230629	120700	38659910	5050	5050	5050	5050	17
412	20230629	120600	38574060	5040	5040	5040	5040	1
413	20230629	120500	38569020	5060	5060	5060	5060	36
414	20230629	120400	38386860	5060	5060	5060	5060	0
415	20230629	120300	38386860	5060	5060	5060	5060	26
416	20230629	120200	38255300	5060	5060	5060	5060	35
417	20230629	120100	38078200	5060	5060	5060	5060	0
418	20230629	120000	38078200	5060	5040	5060	5040	3
419	20230629	115900	38063060	5040	5050	5050	5040	20
420	20230629	115800	37962090	5060	5060	5060	5060	4
421	20230629	115700	37941850	5060	5060	5060	5060	36
422	20230629	115600	37759690	5060	5060	5060	5060	26
423	20230629	115500	37628130	5060	5060	5060	5060	0
424	20230629	115400	37628130	5060	5060	5060	5060	0
425	20230629	115300	37628130	5060	5060	5060	5060	61
426	20230629	115200	37319470	5060	5060	5060	5060	0
427	20230629	115100	37319470	5060	5060	5060	5060	0
428	20230629	115000	37319470	5060	5060	5060	5060	35
429	20230629	114900	37142370	5060	5060	5060	5060	27
430	20230629	114800	37005750	5060	5050	5060	5050	19
431	20230629	114700	36909620	5060	5050	5060	5050	517
432	20230629	114600	34298600	5050	5050	5050	5050	26
433	20230629	114500	34167300	5050	5050	5050	5050	0
434	20230629	114400	34167300	5050	5050	5050	5050	0
435	20230629	114300	34167300	5050	5050	5050	5050	63
436	20230629	114200	33849150	5050	5050	5050	5050	0
437	20230629	114100	33849150	5050	5050	5050	5050	0
438	20230629	114000	33849150	5050	5050	5050	5050	35
439	20230629	113900	33672400	5050	5050	5050	5050	26
440	20230629	113800	33541100	5050	5050	5050	5050	0
441	20230629	113700	33541100	5050	5050	5050	5050	35
442	20230629	113600	33364350	5050	5050	5050	5050	27
443	20230629	113500	33228000	5050	5050	5050	5050	17
444	20230629	113400	33142150	5030	5030	5030	5030	1
445	20230629	113300	33137120	5050	5050	5050	5050	53
446	20230629	113200	32869470	5050	5060	5060	5050	44
447	20230629	113100	32647100	5060	5060	5060	5060	0
448	20230629	113000	32647100	5060	5060	5060	5060	18
449	20230629	112900	32556020	5070	5060	5070	5050	43
450	20230629	112800	32338220	5060	5050	5060	5050	26
451	20230629	112700	32206880	5060	5070	5070	5060	34
452	20230629	112600	32034680	5070	5070	5070	5070	25
453	20230629	112500	31907930	5050	5050	5050	5050	2
454	20230629	112400	31897830	5050	5050	5050	5050	0
455	20230629	112300	31897830	5050	5050	5060	5050	61
456	20230629	112200	31589600	5040	5040	5040	5040	0
457	20230629	112100	31589600	5040	5040	5040	5040	0
458	20230629	112000	31589600	5040	5040	5040	5040	30
459	20230629	111900	31438400	5040	5030	5040	5030	10
460	20230629	111800	31388010	5040	5040	5040	5040	18
461	20230629	111700	31297290	5030	5040	5040	5030	19
462	20230629	111600	31201540	5030	5030	5030	5030	0
463	20230629	111500	31201540	5030	5030	5030	5030	17
464	20230629	111400	31116030	5030	5030	5030	5030	0
465	20230629	111300	31116030	5030	5040	5040	5030	33
466	20230629	111200	30949890	5020	5020	5020	5020	2
467	20230629	111100	30939850	5020	5020	5020	5020	0
468	20230629	111000	30939850	5020	5020	5020	5020	18
469	20230629	110900	30849490	5010	5010	5010	5010	18
470	20230629	110800	30759310	5010	5010	5010	5010	348
471	20230629	110700	29015830	5010	5020	5020	5010	155
472	20230629	110600	28239110	5030	5030	5030	5030	26
473	20230629	110500	28108330	5030	5040	5040	5030	36
474	20230629	110400	27926900	5030	5030	5030	5030	0
475	20230629	110300	27926900	5030	5030	5030	5030	0
476	20230629	110200	27926900	5030	5040	5040	5030	72
477	20230629	110100	27564560	5040	5040	5040	5040	0
478	20230629	110000	27564560	5040	5040	5040	5040	33
479	20230629	105900	27398240	5030	5030	5030	5030	0
480	20230629	105800	27398240	5030	5040	5040	5030	21
481	20230629	105700	27292430	5010	5010	5010	5010	0
482	20230629	105600	27292430	5010	5050	5050	5010	119
483	20230629	105500	26692780	5050	5050	5050	5050	17
484	20230629	105400	26606930	5050	5050	5050	5050	0
485	20230629	105300	26606930	5050	5050	5050	5050	36
486	20230629	105200	26425130	5040	5040	5040	5040	0
487	20230629	105100	26425130	5040	5040	5040	5040	0
488	20230629	105000	26425130	5040	5040	5040	5040	33
489	20230629	104900	26258810	5030	5030	5030	5030	0
490	20230629	104800	26258810	5030	5030	5030	5030	2
491	20230629	104700	26248750	5020	5030	5030	5020	100
492	20230629	104600	25746580	5020	5020	5020	5020	0
493	20230629	104500	25746580	5020	5040	5040	5020	118
494	20230629	104400	25153810	5040	5050	5050	5040	105
495	20230629	104300	24624560	5050	5040	5050	5040	154
496	20230629	104200	23848260	5040	5040	5040	5040	27
497	20230629	104100	23712180	5040	5040	5040	5040	18
498	20230629	104000	23621460	5040	5040	5040	5040	19
499	20230629	103900	23525700	5040	5040	5040	5040	26
500	20230629	103800	23394660	5040	5040	5040	5040	17
501	20230629	103700	23308980	5040	5040	5040	5040	0
502	20230629	103600	23308980	5040	5040	5040	5040	59
503	20230629	103500	23011620	5040	5040	5040	5040	3
504	20230629	103400	22996500	5040	5040	5040	5040	7
505	20230629	103300	22961220	5040	5050	5050	5040	28
506	20230629	103200	22819920	5050	5050	5050	5050	53
507	20230629	103100	22552270	5050	5050	5050	5050	0
508	20230629	103000	22552270	5050	5060	5060	5050	39
509	20230629	102900	22355150	5060	5060	5060	5060	26
510	20230629	102800	22223590	5060	5050	5060	5050	19
511	20230629	102700	22127460	5050	5050	5050	5050	2
512	20230629	102600	22117360	5050	5060	5060	5050	36
513	20230629	102500	21935220	5050	5060	5060	5050	19
514	20230629	102400	21839090	5060	5060	5060	5060	1
515	20230629	102300	21834030	5060	5060	5060	5060	18
516	20230629	102200	21742950	5020	5020	5020	5020	0
517	20230629	102100	21742950	5020	5030	5030	5020	30
518	20230629	102000	21592180	5020	5020	5020	5020	0
519	20230629	101900	21592180	5020	5060	5060	5020	200
520	20230629	101800	20585480	5060	5070	5070	5060	19
521	20230629	101700	20489160	5070	5070	5070	5070	0
522	20230629	101600	20489160	5070	5070	5070	5070	17
523	20230629	101500	20402970	5070	5070	5070	5070	44
524	20230629	101400	20179890	5070	5070	5070	5070	0
525	20230629	101300	20179890	5070	5070	5070	5070	35
526	20230629	101200	20002440	5060	5060	5060	5060	0
527	20230629	101100	20002440	5060	5060	5060	5060	0
528	20230629	101000	20002440	5060	5070	5070	5060	19
529	20230629	100900	19906290	5050	5060	5060	5050	59
530	20230629	100800	19607910	5060	5060	5060	5060	10
531	20230629	100700	19557310	5060	5060	5060	5060	0
532	20230629	100600	19557310	5060	5070	5070	5060	70
533	20230629	100500	19202930	5060	5060	5060	5060	11
534	20230629	100400	19147270	5060	5060	5060	5060	0
535	20230629	100300	19147270	5060	5060	5060	5060	0
536	20230629	100200	19147270	5060	5070	5070	5060	44
537	20230629	100100	18924370	5070	5070	5070	5070	17
538	20230629	100000	18838180	5060	5060	5060	5060	18
539	20230629	095900	18747100	5060	5060	5060	5060	1
540	20230629	095800	18742040	5030	5030	5030	5030	0
541	20230629	095700	18742040	5030	5030	5030	5030	300
542	20230629	095600	17233040	5030	5070	5070	5020	1610
543	20230629	095500	9134290	5080	5070	5080	5060	35
544	20230629	095400	8956910	5080	5080	5080	5080	0
545	20230629	095300	8956910	5080	5080	5080	5080	19
546	20230629	095200	8860390	5080	5080	5080	5080	28
547	20230629	095100	8718150	5080	5080	5080	5080	17
548	20230629	095000	8631790	5080	5080	5080	5080	18
549	20230629	094900	8540350	5080	5080	5080	5080	21
550	20230629	094800	8433670	5080	5080	5080	5080	44
551	20230629	094700	8210150	5080	5080	5080	5080	100
552	20230629	094600	7702150	5080	5080	5080	5080	17
553	20230629	094500	7615790	5080	5070	5080	5070	20
554	20230629	094400	7514380	5070	5070	5070	5070	17
555	20230629	094300	7428190	5080	5080	5080	5080	0
556	20230629	094200	7428190	5080	5080	5080	5080	27
557	20230629	094100	7291030	5080	5080	5080	5080	0
558	20230629	094000	7291030	5080	5080	5080	5080	36
559	20230629	093900	7108150	5080	5080	5080	5080	1
560	20230629	093800	7103070	5080	5080	5080	5080	53
561	20230629	093700	6833830	5090	5090	5090	5090	28
562	20230629	093600	6691310	5090	5090	5090	5090	0
563	20230629	093500	6691310	5090	5090	5090	5090	19
564	20230629	093400	6594600	5080	5090	5090	5080	219
565	20230629	093300	5480080	5080	5070	5080	5070	16
566	20230629	093200	5398820	5080	5080	5080	5080	20
567	20230629	093100	5297220	5080	5080	5080	5080	99
568	20230629	093000	4794300	5070	5070	5070	5070	0
569	20230629	092900	4794300	5070	5080	5080	5070	26
570	20230629	092800	4662470	5080	5070	5080	5070	36
571	20230629	092700	4479600	5070	5070	5070	5070	2
572	20230629	092600	4469460	5080	5070	5080	5050	67
573	20230629	092500	4130370	5080	5070	5080	5070	41
574	20230629	092400	3922230	5050	5050	5050	5050	0
575	20230629	092300	3922230	5050	5050	5050	5050	0
576	20230629	092200	3922230	5050	5070	5070	5050	43
577	20230629	092100	3704900	5070	5070	5070	5070	0
578	20230629	092000	3704900	5070	5070	5070	5070	25
579	20230629	091900	3578150	5080	5080	5080	5080	1
580	20230629	091800	3573070	5080	5070	5080	5070	144
581	20230629	091700	2841560	5070	5070	5070	5070	0
582	20230629	091600	2841560	5070	5070	5070	5070	0
583	20230629	091500	2841560	5070	5070	5070	5070	0
584	20230629	091400	2841560	5070	5070	5070	5070	0
585	20230629	091300	2841560	5070	5070	5070	5070	38
586	20230629	091200	2648900	5070	5070	5070	5070	2
587	20230629	091100	2638760	5070	5070	5070	5070	0
588	20230629	091000	2638760	5070	5080	5080	5070	55
589	20230629	090900	2359860	5080	5090	5090	5080	7
590	20230629	090800	2324290	5080	5080	5080	5080	50
591	20230629	090700	2070290	5080	5080	5080	5080	0
592	20230629	090600	2070290	5080	5080	5080	5080	18
593	20230629	090500	1978850	5070	5070	5070	5070	57
594	20230629	090400	1689860	5050	5050	5050	5050	0
595	20230629	090300	1689860	5050	5050	5050	5050	0
596	20230629	090200	1689860	5050	5050	5050	5050	0
597	20230629	090100	1689860	5050	5050	5050	5050	125
598	20230629	090000	1058610	5050	5040	5050	5040	210