KissMeData/068050/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193500	1469004530	5030	5030	5030	5030	8485
3	20230705	193400	1469004530	5030	5030	5030	5030	0
4	20230705	193300	1469004530	5030	5030	5030	5030	0
5	20230705	193200	1469004530	5030	5030	5030	5030	0
6	20230705	193100	1469004530	5030	5030	5030	5030	0
7	20230705	193000	1469004530	5030	5030	5030	5030	0
8	20230705	192900	1469004530	5030	5030	5030	5030	0
9	20230705	192800	1469004530	5030	5030	5030	5030	0
10	20230705	192700	1469004530	5030	5030	5030	5030	0
11	20230705	192600	1469004530	5030	5030	5030	5030	0
12	20230705	192500	1469004530	5030	5030	5030	5030	0
13	20230705	192400	1469004530	5030	5030	5030	5030	0
14	20230705	192300	1469004530	5030	5030	5030	5030	0
15	20230705	192200	1469004530	5030	5030	5030	5030	0
16	20230705	192100	1469004530	5030	5030	5030	5030	0
17	20230705	192000	1469004530	5030	5030	5030	5030	0
18	20230705	191900	1469004530	5030	5030	5030	5030	0
19	20230705	191800	1469004530	5030	5030	5030	5030	0
20	20230705	191700	1469004530	5030	5030	5030	5030	0
21	20230705	191600	1469004530	5030	5030	5030	5030	0
22	20230705	191500	1469004530	5030	5030	5030	5030	0
23	20230705	191400	1469004530	5030	5030	5030	5030	0
24	20230705	191300	1469004530	5030	5030	5030	5030	0
25	20230705	191200	1469004530	5030	5030	5030	5030	0
26	20230705	191100	1469004530	5030	5030	5030	5030	0
27	20230705	191000	1469004530	5030	5030	5030	5030	0
28	20230705	190900	1469004530	5030	5030	5030	5030	0
29	20230705	190800	1469004530	5030	5030	5030	5030	0
30	20230705	190700	1469004530	5030	5030	5030	5030	0
31	20230705	190600	1469004530	5030	5030	5030	5030	0
32	20230705	190500	1469004530	5030	5030	5030	5030	8485
33	20230705	190400	1469004530	5030	5030	5030	5030	0
34	20230705	190300	1469004530	5030	5030	5030	5030	0
35	20230705	190200	1469004530	5030	5030	5030	5030	0
36	20230705	190100	1469004530	5030	5030	5030	5030	0
37	20230705	190000	1469004530	5030	5030	5030	5030	0
38	20230705	185900	1469004530	5030	5030	5030	5030	0
39	20230705	185800	1469004530	5030	5030	5030	5030	0
40	20230705	185700	1469004530	5030	5030	5030	5030	0
41	20230705	185600	1469004530	5030	5030	5030	5030	0
42	20230705	185500	1469004530	5030	5030	5030	5030	0
43	20230705	185400	1469004530	5030	5030	5030	5030	0
44	20230705	185300	1469004530	5030	5030	5030	5030	0
45	20230705	185200	1469004530	5030	5030	5030	5030	0
46	20230705	185100	1469004530	5030	5030	5030	5030	0
47	20230705	185000	1469004530	5030	5030	5030	5030	0
48	20230705	184900	1469004530	5030	5030	5030	5030	0
49	20230705	184800	1469004530	5030	5030	5030	5030	0
50	20230705	184700	1469004530	5030	5030	5030	5030	0
51	20230705	184600	1469004530	5030	5030	5030	5030	0
52	20230705	184500	1469004530	5030	5030	5030	5030	0
53	20230705	184400	1469004530	5030	5030	5030	5030	0
54	20230705	184300	1469004530	5030	5030	5030	5030	0
55	20230705	184200	1469004530	5030	5030	5030	5030	0
56	20230705	184100	1469004530	5030	5030	5030	5030	0
57	20230705	184000	1469004530	5030	5030	5030	5030	0
58	20230705	183900	1469004530	5030	5030	5030	5030	0
59	20230705	183800	1469004530	5030	5030	5030	5030	0
60	20230705	183700	1469004530	5030	5030	5030	5030	0
61	20230705	183600	1469004530	5030	5030	5030	5030	0
62	20230705	183500	1469004530	5030	5030	5030	5030	8485
63	20230705	183400	1469004530	5030	5030	5030	5030	0
64	20230705	183300	1469004530	5030	5030	5030	5030	0
65	20230705	183200	1469004530	5030	5030	5030	5030	0
66	20230705	183100	1469004530	5030	5030	5030	5030	0
67	20230705	183000	1469004530	5030	5030	5030	5030	0
68	20230705	182900	1469004530	5030	5030	5030	5030	0
69	20230705	182800	1469004530	5030	5030	5030	5030	0
70	20230705	182700	1469004530	5030	5030	5030	5030	0
71	20230705	182600	1469004530	5030	5030	5030	5030	0
72	20230705	182500	1469004530	5030	5030	5030	5030	0
73	20230705	182400	1469004530	5030	5030	5030	5030	0
74	20230705	182300	1469004530	5030	5030	5030	5030	0
75	20230705	182200	1469004530	5030	5030	5030	5030	0
76	20230705	182100	1469004530	5030	5030	5030	5030	0
77	20230705	182000	1469004530	5030	5030	5030	5030	0
78	20230705	181900	1469004530	5030	5030	5030	5030	0
79	20230705	181800	1469004530	5030	5030	5030	5030	0
80	20230705	181700	1469004530	5030	5030	5030	5030	0
81	20230705	181600	1469004530	5030	5030	5030	5030	0
82	20230705	181500	1469004530	5030	5030	5030	5030	0
83	20230705	181400	1469004530	5030	5030	5030	5030	0
84	20230705	181300	1469004530	5030	5030	5030	5030	0
85	20230705	181200	1469004530	5030	5030	5030	5030	0
86	20230705	181100	1469004530	5030	5030	5030	5030	0
87	20230705	181000	1469004530	5030	5030	5030	5030	0
88	20230705	180900	1469004530	5030	5030	5030	5030	0
89	20230705	180800	1469004530	5030	5030	5030	5030	0
90	20230705	180700	1469004530	5030	5030	5030	5030	0
91	20230705	180600	1469004530	5030	5030	5030	5030	0
92	20230705	180500	1469004530	5030	5030	5030	5030	8485
93	20230705	180400	1469004530	5030	5030	5030	5030	0
94	20230705	180300	1469004530	5030	5030	5030	5030	0
95	20230705	180200	1469004530	5030	5030	5030	5030	0
96	20230705	180100	1469004530	5030	5030	5030	5030	0
97	20230705	180000	1469004530	5030	5030	5030	5030	0
98	20230705	175900	1469004530	5030	5030	5030	5030	0
99	20230705	175800	1469004530	5030	5030	5030	5030	0
100	20230705	175700	1469004530	5030	5030	5030	5030	0
101	20230705	175600	1469004530	5030	5030	5030	5030	0
102	20230705	175500	1469004530	5030	5030	5030	5030	0
103	20230705	175400	1469004530	5030	5030	5030	5030	0
104	20230705	175300	1469004530	5030	5030	5030	5030	0
105	20230705	175200	1469004530	5030	5030	5030	5030	0
106	20230705	175100	1469004530	5030	5030	5030	5030	0
107	20230705	175000	1469004530	5030	5030	5030	5030	0
108	20230705	174900	1469004530	5030	5030	5030	5030	0
109	20230705	174800	1469004530	5030	5030	5030	5030	0
110	20230705	174700	1469004530	5030	5030	5030	5030	0
111	20230705	174600	1469004530	5030	5030	5030	5030	0
112	20230705	174500	1469004530	5030	5030	5030	5030	0
113	20230705	174400	1469004530	5030	5030	5030	5030	0
114	20230705	174300	1469004530	5030	5030	5030	5030	0
115	20230705	174200	1469004530	5030	5030	5030	5030	0
116	20230705	174100	1469004530	5030	5030	5030	5030	0
117	20230705	174000	1469004530	5030	5030	5030	5030	0
118	20230705	173900	1469004530	5030	5030	5030	5030	0
119	20230705	173800	1469004530	5030	5030	5030	5030	0
120	20230705	173700	1469004530	5030	5030	5030	5030	0
121	20230705	173600	1469004530	5030	5030	5030	5030	0
122	20230705	173500	1469004530	5030	5030	5030	5030	8485
123	20230705	173400	1469004530	5030	5030	5030	5030	0
124	20230705	173300	1469004530	5030	5030	5030	5030	0
125	20230705	173200	1469004530	5030	5030	5030	5030	0
126	20230705	173100	1469004530	5030	5030	5030	5030	0
127	20230705	173000	1469004530	5030	5030	5030	5030	0
128	20230705	172900	1469004530	5030	5030	5030	5030	0
129	20230705	172800	1469004530	5030	5030	5030	5030	0
130	20230705	172700	1469004530	5030	5030	5030	5030	0
131	20230705	172600	1469004530	5030	5030	5030	5030	0
132	20230705	172500	1469004530	5030	5030	5030	5030	0
133	20230705	172400	1469004530	5030	5030	5030	5030	0
134	20230705	172300	1469004530	5030	5030	5030	5030	0
135	20230705	172200	1469004530	5030	5030	5030	5030	0
136	20230705	172100	1469004530	5030	5030	5030	5030	0
137	20230705	172000	1469004530	5030	5030	5030	5030	0
138	20230705	171900	1469004530	5030	5030	5030	5030	0
139	20230705	171800	1469004530	5030	5030	5030	5030	0
140	20230705	171700	1469004530	5030	5030	5030	5030	0
141	20230705	171600	1469004530	5030	5030	5030	5030	0
142	20230705	171500	1469004530	5030	5030	5030	5030	0
143	20230705	171400	1469004530	5030	5030	5030	5030	0
144	20230705	171300	1469004530	5030	5030	5030	5030	0
145	20230705	171200	1469004530	5030	5030	5030	5030	0
146	20230705	171100	1469004530	5030	5030	5030	5030	0
147	20230705	171000	1469004530	5030	5030	5030	5030	0
148	20230705	170900	1469004530	5030	5030	5030	5030	0
149	20230705	170800	1469004530	5030	5030	5030	5030	0
150	20230705	170700	1469004530	5030	5030	5030	5030	0
151	20230705	170600	1469004530	5030	5030	5030	5030	0
152	20230705	170500	1469004530	5030	5030	5030	5030	8485
153	20230705	170400	1469004530	5030	5030	5030	5030	0
154	20230705	170300	1469004530	5030	5030	5030	5030	0
155	20230705	170200	1469004530	5030	5030	5030	5030	0
156	20230705	170100	1469004530	5030	5030	5030	5030	0
157	20230705	170000	1469004530	5030	5030	5030	5030	0
158	20230705	165900	1469004530	5030	5030	5030	5030	0
159	20230705	165800	1469004530	5030	5030	5030	5030	0
160	20230705	165700	1469004530	5030	5030	5030	5030	0
161	20230705	165600	1469004530	5030	5030	5030	5030	0
162	20230705	165500	1469004530	5030	5030	5030	5030	0
163	20230705	165400	1469004530	5030	5030	5030	5030	0
164	20230705	165300	1469004530	5030	5030	5030	5030	0
165	20230705	165200	1469004530	5030	5030	5030	5030	0
166	20230705	165100	1469004530	5030	5030	5030	5030	0
167	20230705	165000	1469004530	5030	5030	5030	5030	0
168	20230705	164900	1469004530	5030	5030	5030	5030	0
169	20230705	164800	1469004530	5030	5030	5030	5030	0
170	20230705	164700	1469004530	5030	5030	5030	5030	0
171	20230705	164600	1469004530	5030	5030	5030	5030	0
172	20230705	164500	1469004530	5030	5030	5030	5030	0
173	20230705	164400	1469004530	5030	5030	5030	5030	0
174	20230705	164300	1469004530	5030	5030	5030	5030	0
175	20230705	164200	1469004530	5030	5030	5030	5030	0
176	20230705	164100	1469004530	5030	5030	5030	5030	0
177	20230705	164000	1469004530	5030	5030	5030	5030	0
178	20230705	163900	1469004530	5030	5030	5030	5030	0
179	20230705	163800	1469004530	5030	5030	5030	5030	0
180	20230705	163700	1469004530	5030	5030	5030	5030	0
181	20230705	163600	1469004530	5030	5030	5030	5030	0
182	20230705	163500	1469004530	5030	5030	5030	5030	8485
183	20230705	163400	1469004530	5030	5030	5030	5030	0
184	20230705	163300	1469004530	5030	5030	5030	5030	0
185	20230705	163200	1469004530	5030	5030	5030	5030	0
186	20230705	163100	1469004530	5030	5030	5030	5030	0
187	20230705	163000	1469004530	5030	5030	5030	5030	0
188	20230705	162900	1469004530	5030	5030	5030	5030	0
189	20230705	162800	1469004530	5030	5030	5030	5030	0
190	20230705	162700	1469004530	5030	5030	5030	5030	0
191	20230705	162600	1469004530	5030	5030	5030	5030	0
192	20230705	162500	1469004530	5030	5030	5030	5030	0
193	20230705	162400	1469004530	5030	5030	5030	5030	0
194	20230705	162300	1469004530	5030	5030	5030	5030	0
195	20230705	162200	1469004530	5030	5030	5030	5030	0
196	20230705	162100	1469004530	5030	5030	5030	5030	0
197	20230705	162000	1469004530	5030	5030	5030	5030	0
198	20230705	161900	1469004530	5030	5030	5030	5030	0
199	20230705	161800	1469004530	5030	5030	5030	5030	0
200	20230705	161700	1469004530	5030	5030	5030	5030	0
201	20230705	161600	1469004530	5030	5030	5030	5030	0
202	20230705	161500	1469004530	5030	5030	5030	5030	0
203	20230705	161400	1469004530	5030	5030	5030	5030	0
204	20230705	161300	1469004530	5030	5030	5030	5030	0
205	20230705	161200	1469004530	5030	5030	5030	5030	0
206	20230705	161100	1469004530	5030	5030	5030	5030	0
207	20230705	161000	1469004530	5030	5030	5030	5030	0
208	20230705	160900	1469004530	5030	5030	5030	5030	0
209	20230705	160800	1469004530	5030	5030	5030	5030	0
210	20230705	160700	1469004530	5030	5030	5030	5030	0
211	20230705	160600	1469004530	5030	5030	5030	5030	0
212	20230705	160500	1469004530	5030	5030	5030	5030	8485
213	20230705	160400	1469004530	5030	5030	5030	5030	0
214	20230705	160300	1469004530	5030	5030	5030	5030	0
215	20230705	160200	1469004530	5030	5030	5030	5030	0
216	20230705	160100	1469004530	5030	5030	5030	5030	0
217	20230705	160000	1469004530	5030	5030	5030	5030	0
218	20230705	155900	1469004530	5030	5030	5030	5030	0
219	20230705	155800	1469004530	5030	5030	5030	5030	0
220	20230705	155700	1469004530	5030	5030	5030	5030	0
221	20230705	155600	1469004530	5030	5030	5030	5030	0
222	20230705	155500	1469004530	5030	5030	5030	5030	0
223	20230705	155400	1469004530	5030	5030	5030	5030	0
224	20230705	155300	1469004530	5030	5030	5030	5030	0
225	20230705	155200	1469004530	5030	5030	5030	5030	0
226	20230705	155100	1469004530	5030	5030	5030	5030	0
227	20230705	155000	1469004530	5030	5030	5030	5030	0
228	20230705	154900	1469004530	5030	5030	5030	5030	0
229	20230705	154800	1469004530	5030	5030	5030	5030	0
230	20230705	154700	1469004530	5030	5030	5030	5030	0
231	20230705	154600	1469004530	5030	5030	5030	5030	0
232	20230705	154500	1469004530	5030	5030	5030	5030	0
233	20230705	154400	1469004530	5030	5030	5030	5030	0
234	20230705	154300	1469004530	5030	5030	5030	5030	0
235	20230705	154200	1469004530	5030	5030	5030	5030	0
236	20230705	154100	1469004530	5030	5030	5030	5030	0
237	20230705	154000	1469004530	5030	5030	5030	5030	0
238	20230705	153900	1469004530	5030	5030	5030	5030	0
239	20230705	153800	1469004530	5030	5030	5030	5030	0
240	20230705	153700	1469004530	5030	5030	5030	5030	0
241	20230705	153600	1469004530	5030	5030	5030	5030	0
242	20230705	153500	1469004530	5030	5030	5030	5030	8485
243	20230705	153400	1469004530	5030	5030	5030	5030	0
244	20230705	153300	1469004530	5030	5030	5030	5030	0
245	20230705	153200	1469004530	5030	5030	5030	5030	0
246	20230705	153100	1469004530	5030	5030	5030	5030	0
247	20230705	153000	1469004530	5030	5030	5030	5030	8485
248	20230705	152900	1426324980	4995	4995	4995	4995	0
249	20230705	152800	1426324980	4995	4995	4995	4995	0
250	20230705	152700	1426324980	4995	4995	4995	4995	0
251	20230705	152600	1426324980	4995	4995	4995	4995	0
252	20230705	152500	1426324980	4995	4995	4995	4995	0
253	20230705	152400	1426324980	4995	4995	4995	4995	0
254	20230705	152300	1426324980	4995	4995	4995	4995	0
255	20230705	152200	1426324980	4995	4995	4995	4995	0
256	20230705	152100	1426324980	4995	4995	4995	4995	0
257	20230705	152000	1426324980	4995	4995	4995	4995	0
258	20230705	151900	1426324980	4995	5000	5000	4995	1559
259	20230705	151800	1418537490	5000	5000	5000	4995	1449
260	20230705	151700	1411295990	5000	4990	5000	4990	6143
261	20230705	151600	1380586840	4990	4995	4995	4990	597
262	20230705	151500	1377607480	4990	4995	4995	4990	941
263	20230705	151400	1372911660	4990	4990	4995	4990	1538
264	20230705	151300	1365232660	4990	4990	4995	4990	670
265	20230705	151200	1361889130	4990	4995	4995	4990	702
266	20230705	151100	1358385920	4995	4985	4995	4985	2650
267	20230705	151000	1345165755	4985	4990	4990	4985	1098
268	20230705	150900	1339692000	4990	4990	4990	4990	227
269	20230705	150800	1338559270	4995	4990	4995	4990	709
270	20230705	150700	1335020470	4990	4990	4990	4985	1233
271	20230705	150600	1328871700	4990	4985	4990	4985	913
272	20230705	150500	1324318490	4985	4990	4990	4985	928
273	20230705	150400	1319691195	4985	4980	4985	4980	1536
274	20230705	150300	1312034860	4985	4990	4990	4985	2106
275	20230705	150200	1301532855	5000	5000	5000	5000	0
276	20230705	150100	1301532855	5000	4990	5000	4990	53
277	20230705	150000	1301268275	4990	4985	4990	4985	3624
278	20230705	145900	1283197640	4980	4980	4985	4980	1774
279	20230705	145800	1274361095	4985	4985	4985	4985	592
280	20230705	145700	1271409975	4985	4990	4990	4985	179
281	20230705	145600	1270517385	4985	4985	4985	4980	893
282	20230705	145500	1266066455	4980	4980	4985	4980	1813
283	20230705	145400	1257037490	4980	4985	4985	4980	1138
284	20230705	145300	1251366355	4985	4990	4990	4985	1471
285	20230705	145200	1244032180	4990	4995	4995	4985	971
286	20230705	145100	1239189295	5000	5000	5000	5000	0
287	20230705	145000	1239189295	5000	4980	5000	4980	3769
288	20230705	144900	1220389335	4985	4985	4985	4980	2094
289	20230705	144800	1209951660	4985	4990	4990	4985	1634
290	20230705	144700	1201804055	4990	4995	4995	4985	650
291	20230705	144600	1198562865	4995	4995	4995	4995	1074
292	20230705	144500	1193198235	5000	5000	5000	5000	2
293	20230705	144400	1193188235	4995	4995	4995	4995	1493
294	20230705	144300	1185730700	4995	4995	4995	4995	1217
295	20230705	144200	1179651785	4995	4985	5000	4980	1542
296	20230705	144100	1171972390	4980	4995	4995	4980	2370
297	20230705	144000	1160155820	4985	4995	4995	4985	3256
298	20230705	143900	1143919700	4995	4990	4995	4990	126
299	20230705	143800	1143290955	4995	4995	4995	4995	121
300	20230705	143700	1142686560	4985	4985	4985	4985	531
301	20230705	143600	1140039525	4985	5000	5000	4985	15096
302	20230705	143500	1064703175	5010	4995	5010	4995	533
303	20230705	143400	1062040820	4995	5010	5010	4995	6049
304	20230705	143300	1031826005	5000	5000	5010	5000	1197
305	20230705	143200	1025840995	5000	5000	5000	5000	531
306	20230705	143100	1023185995	5000	5000	5000	5000	1081
307	20230705	143000	1017780995	5000	5000	5000	5000	0
308	20230705	142900	1017780995	5000	5010	5010	5000	129
309	20230705	142800	1017135945	5000	5000	5000	5000	151
310	20230705	142700	1016380945	5000	5000	5000	5000	0
311	20230705	142600	1016380945	5000	5000	5000	5000	125
312	20230705	142500	1015755945	5000	4995	5000	4995	1704
313	20230705	142400	1007236565	4995	4995	5000	4995	54
314	20230705	142300	1006966830	5000	5000	5000	4995	1104
315	20230705	142200	1001451920	5000	5000	5000	5000	20
316	20230705	142100	1001351920	5000	5000	5010	5000	1136
317	20230705	142000	995671910	5000	5010	5010	5000	127
318	20230705	141900	995036880	4995	5000	5000	4995	863
319	20230705	141800	990722230	5000	5000	5000	4995	468
320	20230705	141700	988383470	5000	4995	5000	4995	5117
321	20230705	141600	962823470	4995	5000	5000	4995	5189
322	20230705	141500	936903600	5000	5000	5000	4995	1022
323	20230705	141400	931794545	4995	5010	5010	4995	2501
324	20230705	141300	919294530	5000	5000	5000	5000	1608
325	20230705	141200	911254530	5000	5010	5010	5000	38153
326	20230705	141100	720329700	5020	5020	5020	5020	152
327	20230705	141000	719566660	5020	5010	5020	5010	190
328	20230705	140900	718614110	5020	5020	5020	5020	51
329	20230705	140800	718358090	5010	5020	5020	5010	244
330	20230705	140700	717135450	5020	5010	5020	5010	155
331	20230705	140600	716358700	5010	5010	5010	5010	0
332	20230705	140500	716358700	5010	5020	5020	5010	4166
333	20230705	140400	695482040	5020	5010	5020	5010	13
334	20230705	140300	695416900	5010	5010	5010	5010	234
335	20230705	140200	694244560	5010	5010	5020	5010	177
336	20230705	140100	693357490	5020	5020	5020	5020	1200
337	20230705	140000	687333490	5010	5020	5020	5010	1188
338	20230705	135900	681371030	5020	5020	5030	5020	3606
339	20230705	135800	663238660	5020	5020	5020	5020	46
340	20230705	135700	663007740	5020	5020	5020	5020	124
341	20230705	135600	662385260	5030	5030	5030	5030	19
342	20230705	135500	662289690	5020	5030	5030	5020	1507
343	20230705	135400	654714720	5030	5020	5030	5020	130
344	20230705	135300	654062070	5030	5030	5030	5030	25
345	20230705	135200	653936320	5020	5020	5020	5020	124
346	20230705	135100	653313840	5020	5020	5020	5020	0
347	20230705	135000	653313840	5020	5020	5020	5020	650
348	20230705	134900	650050840	5020	5020	5020	5020	125
349	20230705	134800	649423340	5020	5020	5020	5020	49
350	20230705	134700	649177360	5020	5020	5020	5020	925
351	20230705	134600	644533860	5020	5020	5020	5020	672
352	20230705	134500	641160420	5020	5020	5030	5020	252
353	20230705	134400	639895370	5020	5020	5020	5020	373
354	20230705	134300	638022910	5020	5020	5020	5020	336
355	20230705	134200	636336190	5020	5030	5030	5020	414
356	20230705	134100	634256680	5030	5030	5030	5020	221
357	20230705	134000	633145880	5030	5020	5030	5020	105
358	20230705	133900	632617790	5020	5020	5020	5020	125
359	20230705	133800	631990290	5020	5020	5020	5020	100
360	20230705	133700	631488290	5020	5020	5020	5020	146
361	20230705	133600	630755370	5020	5020	5020	5010	1010
362	20230705	133500	625693230	5020	5020	5020	5020	0
363	20230705	133400	625693230	5020	5010	5020	5010	200
364	20230705	133300	624690480	5020	5020	5020	5010	61
365	20230705	133200	624384320	5020	5010	5020	5010	159
366	20230705	133100	623586560	5010	5020	5020	5010	1085
367	20230705	133000	618146330	5020	5020	5020	5020	1810
368	20230705	132900	609060130	5020	5020	5020	5020	2136
369	20230705	132800	598337410	5020	5020	5020	5020	2440
370	20230705	132700	586088610	5020	5030	5030	5020	1662
371	20230705	132600	577742370	5030	5030	5030	5020	176
372	20230705	132500	576858340	5030	5030	5030	5030	5
373	20230705	132400	576833190	5030	5020	5030	5020	365
374	20230705	132300	575000700	5020	5020	5020	5020	125
375	20230705	132200	574373200	5020	5030	5030	5020	209
376	20230705	132100	573321990	5020	5020	5020	5020	124
377	20230705	132000	572699510	5030	5020	5030	5020	5990
378	20230705	131900	542627710	5030	5030	5030	5030	491
379	20230705	131800	540157980	5030	5030	5030	5020	1235
380	20230705	131700	533947180	5030	5030	5030	5030	2148
381	20230705	131600	523142740	5030	5030	5030	5030	207
382	20230705	131500	522101530	5030	5030	5030	5030	1482
383	20230705	131400	514647070	5040	5040	5040	5040	1
384	20230705	131300	514642030	5030	5030	5030	5030	156
385	20230705	131200	513857350	5030	5040	5040	5030	23
386	20230705	131100	513741650	5040	5040	5040	5040	100
387	20230705	131000	513237650	5040	5040	5040	5040	76
388	20230705	130900	512854610	5050	5040	5050	5040	6
389	20230705	130800	512824360	5040	5050	5050	5040	153
390	20230705	130700	512053100	5040	5030	5040	5030	249
391	20230705	130600	510799390	5030	5030	5030	5030	0
392	20230705	130500	510799390	5030	5050	5050	5030	5
393	20230705	130400	510774220	5020	5030	5030	5020	6075
394	20230705	130300	480218670	5030	5040	5040	5020	6873
395	20230705	130200	445622310	5040	5040	5040	5040	187
396	20230705	130100	444679830	5040	5040	5040	5040	0
397	20230705	130000	444679830	5040	5040	5040	5040	124
398	20230705	125900	444054870	5050	5040	5050	5040	274
399	20230705	125800	442673270	5040	5040	5040	5040	131
400	20230705	125700	442013030	5040	5040	5040	5040	130
401	20230705	125600	441357830	5040	5050	5050	5040	746
402	20230705	125500	437592990	5040	5050	5050	5040	434
403	20230705	125400	435402530	5040	5040	5040	5040	125
404	20230705	125300	434772530	5050	5050	5050	5050	1417
405	20230705	125200	427616680	5040	5050	5050	5040	4640
406	20230705	125100	404186460	5050	5060	5060	5050	900
407	20230705	125000	399632520	5070	5060	5070	5060	292
408	20230705	124900	398154400	5060	5060	5060	5060	124
409	20230705	124800	397526960	5060	5060	5060	5060	107
410	20230705	124700	396985540	5070	5060	5070	5060	157
411	20230705	124600	396191020	5050	5050	5050	5050	0
412	20230705	124500	396191020	5050	5050	5050	5050	254
413	20230705	124400	394908320	5050	5050	5050	5050	124
414	20230705	124300	394282120	5050	5050	5050	5050	229
415	20230705	124200	393125670	5080	5080	5080	5080	0
416	20230705	124100	393125670	5080	5080	5080	5080	0
417	20230705	124000	393125670	5080	5060	5080	5060	20
418	20230705	123900	393024320	5060	5060	5060	5060	115
419	20230705	123800	392442420	5070	5070	5070	5070	144
420	20230705	123700	391712340	5070	5070	5070	5070	553
421	20230705	123600	388908630	5070	5060	5070	5060	624
422	20230705	123500	385746190	5060	5060	5060	5060	5
423	20230705	123400	385720890	5050	5060	5060	5050	171
424	20230705	123300	384856940	5050	5050	5050	5050	243
425	20230705	123200	383629790	5050	5050	5050	5050	277
426	20230705	123100	382230940	5050	5050	5050	5050	87
427	20230705	123000	381791590	5050	5050	5050	5050	0
428	20230705	122900	381791590	5050	5050	5050	5050	124
429	20230705	122800	381165390	5050	5040	5050	5040	130
430	20230705	122700	380510130	5040	5040	5040	5040	6
431	20230705	122600	380479890	5040	5040	5040	5040	155
432	20230705	122500	379698690	5050	5040	5050	5040	269
433	20230705	122400	378342740	5040	5040	5040	5040	124
434	20230705	122300	377717780	5050	5040	5050	5040	200
435	20230705	122200	376709030	5040	5040	5040	5040	22
436	20230705	122100	376598150	5040	5040	5040	5040	11
437	20230705	122000	376542710	5040	5040	5040	5040	0
438	20230705	121900	376542710	5040	5040	5040	5040	157
439	20230705	121800	375751430	5040	5040	5040	5040	130
440	20230705	121700	375096230	5040	5040	5040	5040	6
441	20230705	121600	375065990	5040	5040	5040	5040	131
442	20230705	121500	374405750	5050	5050	5050	5050	92
443	20230705	121400	373941150	5050	5050	5050	5050	7
444	20230705	121300	373905800	5050	5050	5050	5050	152
445	20230705	121200	373138200	5050	5050	5050	5050	24
446	20230705	121100	373017000	5050	5050	5050	5050	71
447	20230705	121000	372658450	5060	5050	5060	5050	255
448	20230705	120900	371370540	5050	5050	5050	5050	0
449	20230705	120800	371370540	5050	5050	5050	5050	324
450	20230705	120700	369734340	5060	5050	5060	5050	9
451	20230705	120600	369688850	5050	5050	5060	5050	155
452	20230705	120500	368906040	5050	5050	5050	5050	20
453	20230705	120400	368805040	5050	5050	5050	5050	0
454	20230705	120300	368805040	5050	5050	5050	5050	255
455	20230705	120200	367517290	5050	5050	5050	5050	125
456	20230705	120100	366886040	5050	5050	5050	5050	0
457	20230705	120000	366886040	5050	5050	5050	5050	130
458	20230705	115900	366229540	5050	5050	5050	5050	20
459	20230705	115800	366128540	5050	5050	5050	5050	0
460	20230705	115700	366128540	5050	5050	5050	5050	263
461	20230705	115600	364800390	5050	5050	5050	5050	44
462	20230705	115500	364578190	5050	5050	5060	5050	125
463	20230705	115400	363946830	5050	5050	5050	5050	0
464	20230705	115300	363946830	5050	5050	5050	5050	108
465	20230705	115200	363401430	5050	5060	5060	5050	17
466	20230705	115100	363315570	5060	5060	5060	5060	299
467	20230705	115000	361802630	5050	5050	5050	5050	147
468	20230705	114900	361060280	5050	5050	5050	5050	112
469	20230705	114800	360494680	5040	5040	5040	5040	0
470	20230705	114700	360494680	5040	5040	5040	5040	0
471	20230705	114600	360494680	5040	5040	5040	5040	6
472	20230705	114500	360464440	5040	5050	5050	5040	680
473	20230705	114400	357032930	5050	5050	5050	5050	139
474	20230705	114300	356330980	5050	5050	5050	5050	119
475	20230705	114200	355730030	5050	5050	5050	5050	160
476	20230705	114100	354922030	5050	5050	5050	5050	139
477	20230705	114000	354220080	5050	5050	5050	5050	596
478	20230705	113900	351210280	5050	5040	5050	5040	468
479	20230705	113800	348848170	5050	5050	5050	5050	1667
480	20230705	113700	340429820	5050	5050	5050	5050	125
481	20230705	113600	339798570	5050	5050	5050	5050	142
482	20230705	113500	339081470	5050	5050	5050	5050	81
483	20230705	113400	338672420	5060	5060	5060	5050	140
484	20230705	113300	337965270	5050	5050	5050	5050	2088
485	20230705	113200	327420870	5050	5050	5050	5050	146
486	20230705	113100	326683570	5050	5050	5050	5050	124
487	20230705	113000	326057370	5060	5060	5060	5060	0
488	20230705	112900	326057370	5060	5050	5060	5050	134
489	20230705	112800	325380640	5060	5060	5060	5060	1
490	20230705	112700	325375580	5050	5070	5070	5050	2296
491	20230705	112600	313759020	5060	5060	5060	5060	161
492	20230705	112500	312944360	5060	5060	5060	5060	23
493	20230705	112400	312827980	5060	5060	5060	5060	141
494	20230705	112300	312114520	5060	5050	5060	5050	490
495	20230705	112200	309636360	5060	5060	5060	5060	0
496	20230705	112100	309636360	5060	5060	5060	5050	165
497	20230705	112000	308802710	5060	5050	5060	5050	111
498	20230705	111900	308241550	5050	5060	5060	5050	1386
499	20230705	111800	301229630	5060	5060	5060	5060	182
500	20230705	111700	300308710	5060	5060	5060	5060	35
501	20230705	111600	300131610	5060	5060	5060	5060	147
502	20230705	111500	299387790	5060	5060	5060	5060	286
503	20230705	111400	297940630	5060	5060	5060	5060	225
504	20230705	111300	296802130	5060	5070	5070	5060	486
505	20230705	111200	294342760	5070	5060	5070	5060	116
506	20230705	111100	293754700	5060	5060	5060	5060	124
507	20230705	111000	293127260	5070	5070	5070	5070	16
508	20230705	110900	293046140	5080	5060	5080	5060	409
509	20230705	110800	290976560	5060	5060	5060	5060	124
510	20230705	110700	290349120	5070	5060	5070	5060	725
511	20230705	110600	286673590	5060	5060	5060	5060	125
512	20230705	110500	286041090	5060	5060	5060	5060	724
513	20230705	110400	282377650	5060	5070	5070	5060	560
514	20230705	110300	279543550	5060	5060	5060	5060	134
515	20230705	110200	278865510	5060	5060	5060	5060	76
516	20230705	110100	278480950	5060	5070	5070	5060	126
517	20230705	110000	277843380	5060	5060	5060	5060	625
518	20230705	105900	274680880	5060	5060	5060	5060	595
519	20230705	105800	271670180	5060	5060	5060	5060	0
520	20230705	105700	271670180	5060	5060	5060	5060	2741
521	20230705	105600	257800720	5060	5060	5060	5060	278
522	20230705	105500	256394040	5060	5070	5080	5060	962
523	20230705	105400	251517930	5070	5050	5070	5050	81
524	20230705	105300	251108860	5050	5070	5070	5050	1960
525	20230705	105200	241189700	5070	5070	5070	5060	167
526	20230705	105100	240344250	5070	5060	5070	5060	49
527	20230705	105000	240096160	5060	5060	5060	5060	225
528	20230705	104900	238957660	5060	5060	5060	5060	49
529	20230705	104800	238709720	5060	5060	5060	5060	201
530	20230705	104700	237692660	5050	5050	5050	5050	124
531	20230705	104600	237066460	5060	5060	5060	5060	5
532	20230705	104500	237041160	5050	5050	5050	5050	11
533	20230705	104400	236985610	5050	5050	5050	5050	638
534	20230705	104300	233763710	5050	5050	5050	5050	45
535	20230705	104200	233536460	5040	5040	5040	5040	147
536	20230705	104100	232795580	5050	5050	5050	5050	110
537	20230705	104000	232240080	5050	5050	5060	5050	71
538	20230705	103900	231881520	5050	5040	5050	5040	299
539	20230705	103800	230374550	5050	5040	5050	5040	361
540	20230705	103700	228553890	5040	5040	5040	5040	4931
541	20230705	103600	203701650	5040	5040	5040	5040	0
542	20230705	103500	203701650	5040	5050	5050	5040	2073
543	20230705	103400	193234560	5060	5070	5080	5060	201
544	20230705	103300	192215030	5050	5060	5060	5050	500
545	20230705	103200	189688030	5050	5050	5050	5050	454
546	20230705	103100	187395330	5050	5050	5050	5050	254
547	20230705	103000	186112630	5060	5060	5060	5060	1
548	20230705	102900	186107570	5060	5060	5060	5060	75
549	20230705	102800	185728070	5060	5050	5060	5050	76
550	20230705	102700	185343570	5050	5060	5060	5050	194
551	20230705	102600	184363170	5060	5060	5060	5060	1
552	20230705	102500	184358110	5090	5060	5090	5060	11
553	20230705	102400	184302360	5050	5050	5050	5050	130
554	20230705	102300	183645860	5060	5060	5060	5060	12
555	20230705	102200	183585140	5050	5060	5060	5050	270
556	20230705	102100	182221220	5060	5050	5060	5050	228
557	20230705	102000	181069800	5060	5060	5060	5060	17
558	20230705	101900	180983780	5050	5050	5050	5050	197
559	20230705	101800	179988930	5050	5050	5050	5050	250
560	20230705	101700	178726430	5050	5050	5050	5050	27
561	20230705	101600	178590080	5060	5060	5060	5050	27
562	20230705	101500	178453490	5060	5060	5060	5060	112
563	20230705	101400	177886770	5060	5060	5060	5050	322
564	20230705	101300	176258610	5060	5060	5060	5060	2572
565	20230705	101200	163244290	5060	5070	5070	5060	37
566	20230705	101100	163056720	5070	5070	5070	5070	110
567	20230705	101000	162499020	5070	5070	5080	5070	181
568	20230705	100900	161581190	5090	5070	5090	5070	116
569	20230705	100800	160992250	5060	5060	5060	5060	127
570	20230705	100700	160349630	5060	5060	5060	5060	508
571	20230705	100600	157779150	5060	5070	5070	5060	319
572	20230705	100500	156163140	5070	5070	5070	5070	52
573	20230705	100400	155899500	5070	5070	5070	5070	38
574	20230705	100300	155706840	5070	5070	5070	5070	798
575	20230705	100200	151660980	5070	5070	5070	5070	9
576	20230705	100100	151615350	5070	5070	5070	5070	625
577	20230705	100000	148446600	5070	5070	5070	5070	6
578	20230705	095900	148416180	5070	5080	5080	5070	2082
579	20230705	095800	137856680	5080	5080	5080	5080	133
580	20230705	095700	137181040	5080	5080	5080	5080	14
581	20230705	095600	137109920	5070	5070	5080	5070	240
582	20230705	095500	135892820	5080	5080	5080	5080	86
583	20230705	095400	135455940	5080	5080	5080	5080	0
584	20230705	095300	135455940	5080	5080	5080	5080	134
585	20230705	095200	134775220	5080	5080	5080	5080	42
586	20230705	095100	134561860	5080	5080	5080	5080	12
587	20230705	095000	134500900	5080	5080	5080	5080	506
588	20230705	094900	131930420	5080	5080	5080	5080	211
589	20230705	094800	130858540	5090	5090	5090	5090	103
590	20230705	094700	130334270	5090	5090	5090	5090	300
591	20230705	094600	128807270	5090	5090	5090	5090	0
592	20230705	094500	128807270	5090	5100	5100	5080	1012
593	20230705	094400	123664430	5090	5090	5090	5090	198
594	20230705	094300	122656610	5090	5090	5090	5090	105
595	20230705	094200	122122160	5090	5090	5090	5090	150
596	20230705	094100	121358660	5090	5090	5090	5090	1101
597	20230705	094000	115754570	5100	5100	5100	5100	568
598	20230705	093900	112857770	5100	5100	5100	5100	72
599	20230705	093800	112490570	5100	5090	5100	5090	2045
600	20230705	093700	102061240	5080	5080	5080	5080	0
601	20230705	093600	102061240	5080	5090	5090	5080	59
602	20230705	093500	101761480	5090	5080	5090	5080	13
603	20230705	093400	101695410	5070	5090	5090	5070	21
604	20230705	093300	101588540	5090	5070	5090	5070	269
605	20230705	093200	100224690	5090	5090	5090	5090	0
606	20230705	093100	100224690	5090	5090	5090	5090	1
607	20230705	093000	100219600	5070	5070	5070	5070	666
608	20230705	092900	96842980	5070	5090	5090	5070	1305
609	20230705	092800	90222630	5070	5080	5080	5070	183
610	20230705	092700	89293780	5080	5090	5090	5080	3113
611	20230705	092600	73479210	5090	5090	5090	5090	359
612	20230705	092500	71651900	5090	5090	5090	5090	109
613	20230705	092400	71097090	5090	5100	5100	5090	126
614	20230705	092300	70455730	5110	5110	5110	5110	21
615	20230705	092200	70348420	5090	5090	5090	5090	0
616	20230705	092100	70348420	5090	5090	5090	5090	106
617	20230705	092000	69808880	5090	5100	5100	5090	2964
618	20230705	091900	54721550	5100	5130	5130	5100	35
619	20230705	091800	54542330	5100	5130	5130	5100	515
620	20230705	091700	51915380	5130	5120	5130	5120	200
621	20230705	091600	50889620	5130	5120	5130	5120	314
622	20230705	091500	49281920	5110	5100	5110	5090	351
623	20230705	091400	47492310	5090	5090	5090	5090	1
624	20230705	091300	47487220	5100	5100	5100	5090	544
625	20230705	091200	44715830	5100	5100	5100	5100	0
626	20230705	091100	44715830	5100	5100	5100	5100	559
627	20230705	091000	41864930	5100	5100	5100	5100	459
628	20230705	090900	39524030	5120	5120	5120	5120	7
629	20230705	090800	39488190	5100	5100	5100	5100	0
630	20230705	090700	39488190	5100	5100	5100	5100	402
631	20230705	090600	37437990	5100	5090	5100	5090	282
632	20230705	090500	36000090	5080	5080	5080	5080	550
633	20230705	090400	33206090	5080	5100	5100	5080	1299
634	20230705	090300	26602090	5080	5100	5100	5080	1553
635	20230705	090200	18686420	5100	5090	5100	5090	102
636	20230705	090100	18166450	5090	5110	5110	5080	2739
637	20230705	090000	4199620	5120	5120	5120	5120	759