KissMeData/049550/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	191800	278473280	4645	4645	4645	4645	7787
3	20230629	191700	278473280	4645	4645	4645	4645	0
4	20230629	191600	278473280	4645	4645	4645	4645	0
5	20230629	191500	278473280	4645	4645	4645	4645	0
6	20230629	191400	278473280	4645	4645	4645	4645	0
7	20230629	191300	278473280	4645	4645	4645	4645	0
8	20230629	191200	278473280	4645	4645	4645	4645	0
9	20230629	191100	278473280	4645	4645	4645	4645	0
10	20230629	191000	278473280	4645	4645	4645	4645	0
11	20230629	190900	278473280	4645	4645	4645	4645	0
12	20230629	190800	278473280	4645	4645	4645	4645	0
13	20230629	190700	278473280	4645	4645	4645	4645	0
14	20230629	190600	278473280	4645	4645	4645	4645	0
15	20230629	190500	278473280	4645	4645	4645	4645	0
16	20230629	190400	278473280	4645	4645	4645	4645	0
17	20230629	190300	278473280	4645	4645	4645	4645	0
18	20230629	190200	278473280	4645	4645	4645	4645	0
19	20230629	190100	278473280	4645	4645	4645	4645	0
20	20230629	190000	278473280	4645	4645	4645	4645	0
21	20230629	185900	278473280	4645	4645	4645	4645	0
22	20230629	185800	278473280	4645	4645	4645	4645	0
23	20230629	185700	278473280	4645	4645	4645	4645	0
24	20230629	185600	278473280	4645	4645	4645	4645	0
25	20230629	185500	278473280	4645	4645	4645	4645	0
26	20230629	185400	278473280	4645	4645	4645	4645	0
27	20230629	185300	278473280	4645	4645	4645	4645	0
28	20230629	185200	278473280	4645	4645	4645	4645	0
29	20230629	185100	278473280	4645	4645	4645	4645	0
30	20230629	185000	278473280	4645	4645	4645	4645	0
31	20230629	184900	278473280	4645	4645	4645	4645	0
32	20230629	184800	278473280	4645	4645	4645	4645	7787
33	20230629	184700	278473280	4645	4645	4645	4645	0
34	20230629	184600	278473280	4645	4645	4645	4645	0
35	20230629	184500	278473280	4645	4645	4645	4645	0
36	20230629	184400	278473280	4645	4645	4645	4645	0
37	20230629	184300	278473280	4645	4645	4645	4645	0
38	20230629	184200	278473280	4645	4645	4645	4645	0
39	20230629	184100	278473280	4645	4645	4645	4645	0
40	20230629	184000	278473280	4645	4645	4645	4645	0
41	20230629	183900	278473280	4645	4645	4645	4645	0
42	20230629	183800	278473280	4645	4645	4645	4645	0
43	20230629	183700	278473280	4645	4645	4645	4645	0
44	20230629	183600	278473280	4645	4645	4645	4645	0
45	20230629	183500	278473280	4645	4645	4645	4645	0
46	20230629	183400	278473280	4645	4645	4645	4645	0
47	20230629	183300	278473280	4645	4645	4645	4645	0
48	20230629	183200	278473280	4645	4645	4645	4645	0
49	20230629	183100	278473280	4645	4645	4645	4645	0
50	20230629	183000	278473280	4645	4645	4645	4645	0
51	20230629	182900	278473280	4645	4645	4645	4645	0
52	20230629	182800	278473280	4645	4645	4645	4645	0
53	20230629	182700	278473280	4645	4645	4645	4645	0
54	20230629	182600	278473280	4645	4645	4645	4645	0
55	20230629	182500	278473280	4645	4645	4645	4645	0
56	20230629	182400	278473280	4645	4645	4645	4645	0
57	20230629	182300	278473280	4645	4645	4645	4645	0
58	20230629	182200	278473280	4645	4645	4645	4645	0
59	20230629	182100	278473280	4645	4645	4645	4645	0
60	20230629	182000	278473280	4645	4645	4645	4645	0
61	20230629	181900	278473280	4645	4645	4645	4645	0
62	20230629	181800	278473280	4645	4645	4645	4645	7787
63	20230629	181700	278473280	4645	4645	4645	4645	0
64	20230629	181600	278473280	4645	4645	4645	4645	0
65	20230629	181500	278473280	4645	4645	4645	4645	0
66	20230629	181400	278473280	4645	4645	4645	4645	0
67	20230629	181300	278473280	4645	4645	4645	4645	0
68	20230629	181200	278473280	4645	4645	4645	4645	0
69	20230629	181100	278473280	4645	4645	4645	4645	0
70	20230629	181000	278473280	4645	4645	4645	4645	0
71	20230629	180900	278473280	4645	4645	4645	4645	0
72	20230629	180800	278473280	4645	4645	4645	4645	0
73	20230629	180700	278473280	4645	4645	4645	4645	0
74	20230629	180600	278473280	4645	4645	4645	4645	0
75	20230629	180500	278473280	4645	4645	4645	4645	0
76	20230629	180400	278473280	4645	4645	4645	4645	0
77	20230629	180300	278473280	4645	4645	4645	4645	0
78	20230629	180200	278473280	4645	4645	4645	4645	0
79	20230629	180100	278473280	4645	4645	4645	4645	0
80	20230629	180000	278473280	4645	4645	4645	4645	0
81	20230629	175900	278473280	4645	4645	4645	4645	0
82	20230629	175800	278473280	4645	4645	4645	4645	0
83	20230629	175700	278473280	4645	4645	4645	4645	0
84	20230629	175600	278473280	4645	4645	4645	4645	0
85	20230629	175500	278473280	4645	4645	4645	4645	0
86	20230629	175400	278473280	4645	4645	4645	4645	0
87	20230629	175300	278473280	4645	4645	4645	4645	0
88	20230629	175200	278473280	4645	4645	4645	4645	0
89	20230629	175100	278473280	4645	4645	4645	4645	0
90	20230629	175000	278473280	4645	4645	4645	4645	0
91	20230629	174900	278473280	4645	4645	4645	4645	0
92	20230629	174800	278473280	4645	4645	4645	4645	7787
93	20230629	174700	278473280	4645	4645	4645	4645	0
94	20230629	174600	278473280	4645	4645	4645	4645	0
95	20230629	174500	278473280	4645	4645	4645	4645	0
96	20230629	174400	278473280	4645	4645	4645	4645	0
97	20230629	174300	278473280	4645	4645	4645	4645	0
98	20230629	174200	278473280	4645	4645	4645	4645	0
99	20230629	174100	278473280	4645	4645	4645	4645	0
100	20230629	174000	278473280	4645	4645	4645	4645	0
101	20230629	173900	278473280	4645	4645	4645	4645	0
102	20230629	173800	278473280	4645	4645	4645	4645	0
103	20230629	173700	278473280	4645	4645	4645	4645	0
104	20230629	173600	278473280	4645	4645	4645	4645	0
105	20230629	173500	278473280	4645	4645	4645	4645	0
106	20230629	173400	278473280	4645	4645	4645	4645	0
107	20230629	173300	278473280	4645	4645	4645	4645	0
108	20230629	173200	278473280	4645	4645	4645	4645	0
109	20230629	173100	278473280	4645	4645	4645	4645	0
110	20230629	173000	278473280	4645	4645	4645	4645	0
111	20230629	172900	278473280	4645	4645	4645	4645	0
112	20230629	172800	278473280	4645	4645	4645	4645	0
113	20230629	172700	278473280	4645	4645	4645	4645	0
114	20230629	172600	278473280	4645	4645	4645	4645	0
115	20230629	172500	278473280	4645	4645	4645	4645	0
116	20230629	172400	278473280	4645	4645	4645	4645	0
117	20230629	172300	278473280	4645	4645	4645	4645	0
118	20230629	172200	278473280	4645	4645	4645	4645	0
119	20230629	172100	278473280	4645	4645	4645	4645	0
120	20230629	172000	278473280	4645	4645	4645	4645	0
121	20230629	171900	278473280	4645	4645	4645	4645	0
122	20230629	171800	278473280	4645	4645	4645	4645	7787
123	20230629	171700	278473280	4645	4645	4645	4645	0
124	20230629	171600	278473280	4645	4645	4645	4645	0
125	20230629	171500	278473280	4645	4645	4645	4645	0
126	20230629	171400	278473280	4645	4645	4645	4645	0
127	20230629	171300	278473280	4645	4645	4645	4645	0
128	20230629	171200	278473280	4645	4645	4645	4645	0
129	20230629	171100	278473280	4645	4645	4645	4645	0
130	20230629	171000	278473280	4645	4645	4645	4645	0
131	20230629	170900	278473280	4645	4645	4645	4645	0
132	20230629	170800	278473280	4645	4645	4645	4645	0
133	20230629	170700	278473280	4645	4645	4645	4645	0
134	20230629	170600	278473280	4645	4645	4645	4645	0
135	20230629	170500	278473280	4645	4645	4645	4645	0
136	20230629	170400	278473280	4645	4645	4645	4645	0
137	20230629	170300	278473280	4645	4645	4645	4645	0
138	20230629	170200	278473280	4645	4645	4645	4645	0
139	20230629	170100	278473280	4645	4645	4645	4645	0
140	20230629	170000	278473280	4645	4645	4645	4645	0
141	20230629	165900	278473280	4645	4645	4645	4645	0
142	20230629	165800	278473280	4645	4645	4645	4645	0
143	20230629	165700	278473280	4645	4645	4645	4645	0
144	20230629	165600	278473280	4645	4645	4645	4645	0
145	20230629	165500	278473280	4645	4645	4645	4645	0
146	20230629	165400	278473280	4645	4645	4645	4645	0
147	20230629	165300	278473280	4645	4645	4645	4645	0
148	20230629	165200	278473280	4645	4645	4645	4645	0
149	20230629	165100	278473280	4645	4645	4645	4645	0
150	20230629	165000	278473280	4645	4645	4645	4645	0
151	20230629	164900	278473280	4645	4645	4645	4645	0
152	20230629	164800	278473280	4645	4645	4645	4645	7787
153	20230629	164700	278473280	4645	4645	4645	4645	0
154	20230629	164600	278473280	4645	4645	4645	4645	0
155	20230629	164500	278473280	4645	4645	4645	4645	0
156	20230629	164400	278473280	4645	4645	4645	4645	0
157	20230629	164300	278473280	4645	4645	4645	4645	0
158	20230629	164200	278473280	4645	4645	4645	4645	0
159	20230629	164100	278473280	4645	4645	4645	4645	0
160	20230629	164000	278473280	4645	4645	4645	4645	0
161	20230629	163900	278473280	4645	4645	4645	4645	0
162	20230629	163800	278473280	4645	4645	4645	4645	0
163	20230629	163700	278473280	4645	4645	4645	4645	0
164	20230629	163600	278473280	4645	4645	4645	4645	0
165	20230629	163500	278473280	4645	4645	4645	4645	0
166	20230629	163400	278473280	4645	4645	4645	4645	0
167	20230629	163300	278473280	4645	4645	4645	4645	0
168	20230629	163200	278473280	4645	4645	4645	4645	0
169	20230629	163100	278473280	4645	4645	4645	4645	0
170	20230629	163000	278473280	4645	4645	4645	4645	0
171	20230629	162900	278473280	4645	4645	4645	4645	0
172	20230629	162800	278473280	4645	4645	4645	4645	0
173	20230629	162700	278473280	4645	4645	4645	4645	0
174	20230629	162600	278473280	4645	4645	4645	4645	0
175	20230629	162500	278473280	4645	4645	4645	4645	0
176	20230629	162400	278473280	4645	4645	4645	4645	0
177	20230629	162300	278473280	4645	4645	4645	4645	0
178	20230629	162200	278473280	4645	4645	4645	4645	0
179	20230629	162100	278473280	4645	4645	4645	4645	0
180	20230629	162000	278473280	4645	4645	4645	4645	0
181	20230629	161900	278473280	4645	4645	4645	4645	0
182	20230629	161800	278473280	4645	4645	4645	4645	7787
183	20230629	161700	278473280	4645	4645	4645	4645	0
184	20230629	161600	278473280	4645	4645	4645	4645	0
185	20230629	161500	278473280	4645	4645	4645	4645	0
186	20230629	161400	278473280	4645	4645	4645	4645	0
187	20230629	161300	278473280	4645	4645	4645	4645	0
188	20230629	161200	278473280	4645	4645	4645	4645	0
189	20230629	161100	278473280	4645	4645	4645	4645	0
190	20230629	161000	278473280	4645	4645	4645	4645	0
191	20230629	160900	278473280	4645	4645	4645	4645	0
192	20230629	160800	278473280	4645	4645	4645	4645	0
193	20230629	160700	278473280	4645	4645	4645	4645	0
194	20230629	160600	278473280	4645	4645	4645	4645	0
195	20230629	160500	278473280	4645	4645	4645	4645	0
196	20230629	160400	278473280	4645	4645	4645	4645	0
197	20230629	160300	278473280	4645	4645	4645	4645	0
198	20230629	160200	278473280	4645	4645	4645	4645	0
199	20230629	160100	278473280	4645	4645	4645	4645	0
200	20230629	160000	278473280	4645	4645	4645	4645	0
201	20230629	155900	278473280	4645	4645	4645	4645	0
202	20230629	155800	278473280	4645	4645	4645	4645	0
203	20230629	155700	278473280	4645	4645	4645	4645	0
204	20230629	155600	278473280	4645	4645	4645	4645	0
205	20230629	155500	278473280	4645	4645	4645	4645	0
206	20230629	155400	278473280	4645	4645	4645	4645	0
207	20230629	155300	278473280	4645	4645	4645	4645	0
208	20230629	155200	278473280	4645	4645	4645	4645	0
209	20230629	155100	278473280	4645	4645	4645	4645	0
210	20230629	155000	278473280	4645	4645	4645	4645	0
211	20230629	154900	278473280	4645	4645	4645	4645	0
212	20230629	154800	278473280	4645	4645	4645	4645	7787
213	20230629	154700	278473280	4645	4645	4645	4645	0
214	20230629	154600	278473280	4645	4645	4645	4645	0
215	20230629	154500	278473280	4645	4645	4645	4645	0
216	20230629	154400	278473280	4645	4645	4645	4645	0
217	20230629	154300	278473280	4645	4645	4645	4645	0
218	20230629	154200	278473280	4645	4645	4645	4645	0
219	20230629	154100	278473280	4645	4645	4645	4645	0
220	20230629	154000	278473280	4645	4645	4645	4645	0
221	20230629	153900	278473280	4645	4645	4645	4645	0
222	20230629	153800	278473280	4645	4645	4645	4645	0
223	20230629	153700	278473280	4645	4645	4645	4645	0
224	20230629	153600	278473280	4645	4645	4645	4645	0
225	20230629	153500	278473280	4645	4645	4645	4645	0
226	20230629	153400	278473280	4645	4645	4645	4645	0
227	20230629	153300	278473280	4645	4645	4645	4645	0
228	20230629	153200	278473280	4645	4645	4645	4645	0
229	20230629	153100	278473280	4645	4645	4645	4645	0
230	20230629	153000	278473280	4645	4645	4645	4645	7787
231	20230629	152900	242302665	4645	4645	4645	4645	0
232	20230629	152800	242302665	4645	4645	4645	4645	0
233	20230629	152700	242302665	4645	4645	4645	4645	0
234	20230629	152600	242302665	4645	4645	4645	4645	0
235	20230629	152500	242302665	4645	4645	4645	4645	0
236	20230629	152400	242302665	4645	4645	4645	4645	0
237	20230629	152300	242302665	4645	4645	4645	4645	0
238	20230629	152200	242302665	4645	4645	4645	4645	0
239	20230629	152100	242302665	4645	4645	4645	4645	0
240	20230629	152000	242302665	4645	4645	4645	4645	0
241	20230629	151900	242302665	4645	4645	4645	4645	90
242	20230629	151800	241884615	4645	4645	4645	4645	2
243	20230629	151700	241875325	4645	4645	4645	4645	342
244	20230629	151600	240286735	4650	4645	4650	4645	380
245	20230629	151500	238521585	4645	4645	4645	4645	4
246	20230629	151400	238503005	4645	4645	4645	4645	94
247	20230629	151300	238066375	4645	4645	4645	4645	1
248	20230629	151200	238061730	4640	4640	4640	4640	0
249	20230629	151100	238061730	4640	4640	4640	4640	0
250	20230629	151000	238061730	4640	4640	4640	4640	12
251	20230629	150900	238006050	4640	4650	4650	4640	241
252	20230629	150800	236887780	4650	4650	4650	4650	149
253	20230629	150700	236194930	4645	4645	4645	4645	0
254	20230629	150600	236194930	4645	4645	4645	4645	0
255	20230629	150500	236194930	4645	4645	4645	4645	166
256	20230629	150400	235423860	4645	4645	4645	4645	1
257	20230629	150300	235419215	4645	4645	4645	4645	0
258	20230629	150200	235419215	4645	4645	4645	4645	126
259	20230629	150100	234833945	4645	4640	4645	4640	17
260	20230629	150000	234755060	4640	4645	4645	4640	451
261	20230629	145900	232660210	4650	4650	4650	4650	0
262	20230629	145800	232660210	4650	4650	4650	4650	1
263	20230629	145700	232655560	4640	4640	4640	4640	0
264	20230629	145600	232655560	4640	4640	4640	4640	19
265	20230629	145500	232567400	4640	4645	4645	4640	500
266	20230629	145400	230246460	4650	4650	4650	4650	21
267	20230629	145300	230148810	4645	4645	4645	4645	0
268	20230629	145200	230148810	4645	4645	4645	4645	20
269	20230629	145100	230055910	4645	4645	4645	4645	1
270	20230629	145000	230051265	4645	4650	4650	4645	57
271	20230629	144900	229786495	4650	4650	4650	4650	5
272	20230629	144800	229763245	4645	4645	4645	4645	738
273	20230629	144700	226335235	4640	4640	4640	4640	483
274	20230629	144600	224094115	4645	4645	4645	4645	0
275	20230629	144500	224094115	4645	4645	4645	4645	70
276	20230629	144400	223768965	4645	4645	4645	4645	3
277	20230629	144300	223755030	4640	4640	4640	4640	0
278	20230629	144200	223755030	4640	4640	4640	4640	0
279	20230629	144100	223755030	4640	4640	4640	4640	0
280	20230629	144000	223755030	4640	4640	4640	4640	0
281	20230629	143900	223755030	4640	4640	4640	4640	12
282	20230629	143800	223699350	4640	4640	4640	4640	0
283	20230629	143700	223699350	4640	4640	4640	4640	10
284	20230629	143600	223652950	4635	4635	4635	4635	0
285	20230629	143500	223652950	4635	4635	4635	4635	0
286	20230629	143400	223652950	4635	4635	4635	4635	439
287	20230629	143300	221618185	4635	4650	4650	4630	2276
288	20230629	143200	211078195	4640	4640	4640	4640	100
289	20230629	143100	210614195	4640	4655	4655	4635	2465
290	20230629	143000	199155660	4650	4650	4650	4650	0
291	20230629	142900	199155660	4650	4645	4650	4640	868
292	20230629	142800	195120140	4645	4665	4665	4645	6915
293	20230629	142700	162934425	4680	4680	4680	4680	0
294	20230629	142600	162934425	4680	4680	4680	4680	1
295	20230629	142500	162929745	4675	4675	4675	4675	0
296	20230629	142400	162929745	4675	4675	4675	4675	0
297	20230629	142300	162929745	4675	4675	4675	4675	0
298	20230629	142200	162929745	4675	4675	4675	4675	200
299	20230629	142100	161994745	4675	4670	4675	4670	1048
300	20230629	142000	157099950	4655	4675	4675	4655	3399
301	20230629	141900	141251925	4670	4670	4670	4670	0
302	20230629	141800	141251925	4670	4685	4685	4670	275
303	20230629	141700	139965050	4675	4675	4675	4675	0
304	20230629	141600	139965050	4675	4675	4675	4675	0
305	20230629	141500	139965050	4675	4705	4705	4660	11594
306	20230629	141400	85725465	4720	4720	4720	4720	0
307	20230629	141300	85725465	4720	4720	4720	4720	0
308	20230629	141200	85725465	4720	4720	4720	4720	0
309	20230629	141100	85725465	4720	4720	4720	4720	0
310	20230629	141000	85725465	4720	4715	4720	4715	21
311	20230629	140900	85626350	4710	4710	4710	4710	30
312	20230629	140800	85485050	4720	4720	4720	4720	0
313	20230629	140700	85485050	4720	4720	4720	4720	0
314	20230629	140600	85485050	4720	4720	4720	4720	0
315	20230629	140500	85485050	4720	4720	4720	4720	0
316	20230629	140400	85485050	4720	4720	4720	4720	3
317	20230629	140300	85470890	4720	4720	4720	4720	0
318	20230629	140200	85470890	4720	4720	4720	4720	0
319	20230629	140100	85470890	4720	4720	4720	4720	0
320	20230629	140000	85470890	4720	4720	4720	4720	0
321	20230629	135900	85470890	4720	4720	4720	4720	0
322	20230629	135800	85470890	4720	4720	4720	4720	0
323	20230629	135700	85470890	4720	4720	4720	4720	0
324	20230629	135600	85470890	4720	4720	4720	4720	0
325	20230629	135500	85470890	4720	4720	4720	4720	0
326	20230629	135400	85470890	4720	4720	4720	4720	0
327	20230629	135300	85470890	4720	4720	4720	4720	0
328	20230629	135200	85470890	4720	4720	4720	4720	0
329	20230629	135100	85470890	4720	4720	4720	4720	0
330	20230629	135000	85470890	4720	4720	4720	4720	3
331	20230629	134900	85456730	4705	4705	4705	4705	0
332	20230629	134800	85456730	4705	4705	4705	4705	0
333	20230629	134700	85456730	4705	4705	4705	4705	0
334	20230629	134600	85456730	4705	4705	4705	4705	0
335	20230629	134500	85456730	4705	4705	4705	4705	0
336	20230629	134400	85456730	4705	4705	4705	4705	0
337	20230629	134300	85456730	4705	4705	4705	4705	0
338	20230629	134200	85456730	4705	4705	4705	4705	0
339	20230629	134100	85456730	4705	4705	4705	4705	0
340	20230629	134000	85456730	4705	4705	4705	4705	127
341	20230629	133900	84859195	4705	4705	4705	4705	5
342	20230629	133800	84835670	4705	4705	4705	4705	0
343	20230629	133700	84835670	4705	4705	4705	4705	0
344	20230629	133600	84835670	4705	4705	4705	4705	0
345	20230629	133500	84835670	4705	4705	4705	4705	1
346	20230629	133400	84830965	4700	4700	4700	4700	0
347	20230629	133300	84830965	4700	4705	4705	4700	18
348	20230629	133200	84746280	4705	4705	4705	4705	0
349	20230629	133100	84746280	4705	4705	4705	4705	23
350	20230629	133000	84638065	4705	4705	4705	4705	0
351	20230629	132900	84638065	4705	4705	4705	4705	0
352	20230629	132800	84638065	4705	4705	4705	4705	0
353	20230629	132700	84638065	4705	4705	4705	4705	100
354	20230629	132600	84167565	4705	4705	4705	4705	0
355	20230629	132500	84167565	4705	4705	4705	4705	0
356	20230629	132400	84167565	4705	4705	4705	4705	58
357	20230629	132300	83894675	4700	4700	4700	4700	0
358	20230629	132200	83894675	4700	4705	4705	4700	146
359	20230629	132100	83207790	4705	4710	4710	4705	103
360	20230629	132000	82722675	4710	4710	4710	4710	0
361	20230629	131900	82722675	4710	4710	4710	4710	0
362	20230629	131800	82722675	4710	4710	4710	4710	0
363	20230629	131700	82722675	4710	4710	4710	4710	0
364	20230629	131600	82722675	4710	4710	4710	4710	19
365	20230629	131500	82633185	4710	4710	4710	4710	526
366	20230629	131400	80155725	4725	4725	4725	4725	0
367	20230629	131300	80155725	4725	4725	4725	4725	0
368	20230629	131200	80155725	4725	4725	4725	4725	0
369	20230629	131100	80155725	4725	4725	4725	4725	0
370	20230629	131000	80155725	4725	4725	4725	4725	0
371	20230629	130900	80155725	4725	4725	4725	4725	1
372	20230629	130800	80151000	4725	4725	4725	4725	2
373	20230629	130700	80141550	4725	4725	4725	4725	0
374	20230629	130600	80141550	4725	4725	4725	4725	0
375	20230629	130500	80141550	4725	4725	4725	4725	0
376	20230629	130400	80141550	4725	4725	4725	4725	0
377	20230629	130300	80141550	4725	4725	4725	4725	30
378	20230629	130200	79999800	4725	4725	4725	4725	0
379	20230629	130100	79999800	4725	4725	4725	4725	0
380	20230629	130000	79999800	4725	4725	4725	4725	0
381	20230629	125900	79999800	4725	4725	4725	4725	0
382	20230629	125800	79999800	4725	4725	4725	4725	0
383	20230629	125700	79999800	4725	4725	4725	4725	0
384	20230629	125600	79999800	4725	4725	4725	4725	0
385	20230629	125500	79999800	4725	4725	4725	4725	0
386	20230629	125400	79999800	4725	4715	4730	4715	10
387	20230629	125300	79952615	4730	4730	4730	4730	0
388	20230629	125200	79952615	4730	4725	4730	4720	11
389	20230629	125100	79900655	4720	4725	4725	4720	172
390	20230629	125000	79088785	4725	4705	4725	4705	22
391	20230629	124900	78985155	4700	4705	4705	4700	127
392	20230629	124800	78387640	4705	4705	4705	4705	0
393	20230629	124700	78387640	4705	4705	4705	4705	0
394	20230629	124600	78387640	4705	4705	4705	4705	0
395	20230629	124500	78387640	4705	4705	4705	4705	0
396	20230629	124400	78387640	4705	4705	4705	4705	0
397	20230629	124300	78387640	4705	4705	4705	4705	0
398	20230629	124200	78387640	4705	4705	4705	4705	0
399	20230629	124100	78387640	4705	4705	4705	4705	1
400	20230629	124000	78382935	4690	4690	4690	4690	19
401	20230629	123900	78293825	4685	4685	4685	4685	0
402	20230629	123800	78293825	4685	4685	4685	4685	0
403	20230629	123700	78293825	4685	4685	4685	4685	0
404	20230629	123600	78293825	4685	4690	4690	4685	1864
405	20230629	123500	69555115	4700	4700	4700	4700	0
406	20230629	123400	69555115	4700	4700	4700	4700	0
407	20230629	123300	69555115	4700	4700	4700	4700	887
408	20230629	123200	65386215	4690	4690	4690	4690	0
409	20230629	123100	65386215	4690	4690	4690	4690	0
410	20230629	123000	65386215	4690	4690	4690	4690	0
411	20230629	122900	65386215	4690	4690	4690	4690	0
412	20230629	122800	65386215	4690	4690	4690	4690	0
413	20230629	122700	65386215	4690	4690	4690	4690	0
414	20230629	122600	65386215	4690	4690	4690	4690	117
415	20230629	122500	64837485	4690	4690	4690	4690	382
416	20230629	122400	63045905	4690	4690	4690	4690	0
417	20230629	122300	63045905	4690	4690	4690	4690	0
418	20230629	122200	63045905	4690	4690	4690	4690	0
419	20230629	122100	63045905	4690	4690	4690	4690	412
420	20230629	122000	61113625	4695	4695	4695	4695	0
421	20230629	121900	61113625	4695	4695	4695	4695	0
422	20230629	121800	61113625	4695	4695	4695	4695	0
423	20230629	121700	61113625	4695	4695	4695	4695	0
424	20230629	121600	61113625	4695	4695	4695	4695	0
425	20230629	121500	61113625	4695	4695	4695	4695	0
426	20230629	121400	61113625	4695	4695	4695	4695	0
427	20230629	121300	61113625	4695	4695	4695	4695	0
428	20230629	121200	61113625	4695	4710	4710	4695	577
429	20230629	121100	58404595	4710	4710	4710	4710	0
430	20230629	121000	58404595	4710	4710	4710	4710	0
431	20230629	120900	58404595	4710	4710	4710	4710	0
432	20230629	120800	58404595	4710	4710	4710	4710	0
433	20230629	120700	58404595	4710	4710	4710	4710	0
434	20230629	120600	58404595	4710	4710	4710	4710	0
435	20230629	120500	58404595	4710	4710	4710	4710	0
436	20230629	120400	58404595	4710	4710	4710	4710	0
437	20230629	120300	58404595	4710	4710	4710	4710	0
438	20230629	120200	58404595	4710	4710	4710	4710	3
439	20230629	120100	58390465	4710	4710	4710	4710	0
440	20230629	120000	58390465	4710	4710	4710	4710	0
441	20230629	115900	58390465	4710	4710	4710	4710	0
442	20230629	115800	58390465	4710	4710	4710	4710	1
443	20230629	115700	58385755	4700	4700	4700	4700	0
444	20230629	115600	58385755	4700	4700	4700	4700	0
445	20230629	115500	58385755	4700	4700	4700	4700	242
446	20230629	115400	57248355	4705	4705	4705	4705	0
447	20230629	115300	57248355	4705	4705	4705	4705	0
448	20230629	115200	57248355	4705	4705	4705	4705	4
449	20230629	115100	57229535	4710	4710	4710	4710	0
450	20230629	115000	57229535	4710	4710	4710	4710	0
451	20230629	114900	57229535	4710	4710	4710	4710	0
452	20230629	114800	57229535	4710	4710	4710	4710	0
453	20230629	114700	57229535	4710	4710	4710	4710	0
454	20230629	114600	57229535	4710	4710	4710	4710	10
455	20230629	114500	57182435	4710	4710	4710	4710	0
456	20230629	114400	57182435	4710	4710	4710	4710	0
457	20230629	114300	57182435	4710	4710	4710	4710	0
458	20230629	114200	57182435	4710	4710	4710	4710	0
459	20230629	114100	57182435	4710	4710	4710	4710	0
460	20230629	114000	57182435	4710	4710	4710	4710	50
461	20230629	113900	56946935	4710	4700	4710	4700	675
462	20230629	113800	53768525	4700	4700	4700	4700	0
463	20230629	113700	53768525	4700	4700	4700	4700	355
464	20230629	113600	52100025	4700	4700	4700	4700	0
465	20230629	113500	52100025	4700	4700	4700	4700	361
466	20230629	113400	50403325	4705	4705	4705	4705	0
467	20230629	113300	50403325	4705	4705	4705	4705	43
468	20230629	113200	50201010	4700	4700	4700	4700	0
469	20230629	113100	50201010	4700	4700	4700	4700	4
470	20230629	113000	50182210	4705	4705	4705	4705	0
471	20230629	112900	50182210	4705	4705	4705	4705	0
472	20230629	112800	50182210	4705	4715	4715	4705	2174
473	20230629	112700	39946930	4720	4715	4720	4715	309
474	20230629	112600	38489475	4715	4715	4715	4715	7
475	20230629	112500	38456470	4715	4720	4720	4715	206
476	20230629	112400	37484185	4715	4715	4715	4715	2
477	20230629	112300	37474755	4715	4715	4715	4715	5
478	20230629	112200	37451180	4715	4720	4720	4715	55
479	20230629	112100	37191605	4730	4730	4730	4730	100
480	20230629	112000	36718605	4730	4730	4730	4730	0
481	20230629	111900	36718605	4730	4730	4730	4730	0
482	20230629	111800	36718605	4730	4730	4730	4730	0
483	20230629	111700	36718605	4730	4730	4730	4730	0
484	20230629	111600	36718605	4730	4730	4730	4730	0
485	20230629	111500	36718605	4730	4730	4730	4730	0
486	20230629	111400	36718605	4730	4730	4730	4730	0
487	20230629	111300	36718605	4730	4730	4730	4730	1
488	20230629	111200	36713875	4720	4720	4720	4720	0
489	20230629	111100	36713875	4720	4725	4725	4720	1956
490	20230629	111000	27477555	4725	4725	4725	4725	0
491	20230629	110900	27477555	4725	4725	4725	4725	0
492	20230629	110800	27477555	4725	4725	4725	4725	0
493	20230629	110700	27477555	4725	4725	4725	4725	0
494	20230629	110600	27477555	4725	4725	4725	4725	0
495	20230629	110500	27477555	4725	4725	4725	4725	0
496	20230629	110400	27477555	4725	4725	4725	4725	0
497	20230629	110300	27477555	4725	4725	4725	4725	0
498	20230629	110200	27477555	4725	4725	4725	4725	10
499	20230629	110100	27430305	4725	4725	4725	4725	0
500	20230629	110000	27430305	4725	4725	4725	4725	0
501	20230629	105900	27430305	4725	4725	4725	4725	0
502	20230629	105800	27430305	4725	4725	4725	4725	0
503	20230629	105700	27430305	4725	4725	4725	4725	0
504	20230629	105600	27430305	4725	4725	4725	4725	0
505	20230629	105500	27430305	4725	4725	4725	4725	1
506	20230629	105400	27425580	4720	4720	4720	4720	0
507	20230629	105300	27425580	4720	4720	4720	4720	7
508	20230629	105200	27392540	4720	4720	4720	4720	95
509	20230629	105100	26944140	4730	4720	4730	4720	106
510	20230629	105000	26442840	4730	4720	4730	4720	20
511	20230629	104900	26348335	4725	4720	4725	4720	139
512	20230629	104800	25691590	4720	4720	4720	4720	5
513	20230629	104700	25667990	4720	4720	4720	4720	155
514	20230629	104600	24936390	4720	4720	4720	4720	0
515	20230629	104500	24936390	4720	4720	4720	4720	1
516	20230629	104400	24931670	4720	4720	4720	4720	1
517	20230629	104300	24926950	4720	4720	4720	4720	36
518	20230629	104200	24757030	4720	4720	4720	4720	133
519	20230629	104100	24129270	4725	4725	4725	4725	0
520	20230629	104000	24129270	4725	4730	4730	4725	153
521	20230629	103900	23406290	4735	4735	4735	4735	0
522	20230629	103800	23406290	4735	4735	4735	4735	0
523	20230629	103700	23406290	4735	4735	4735	4735	0
524	20230629	103600	23406290	4735	4735	4735	4735	0
525	20230629	103500	23406290	4735	4735	4735	4735	2
526	20230629	103400	23396820	4735	4735	4735	4735	0
527	20230629	103300	23396820	4735	4735	4735	4735	4
528	20230629	103200	23377880	4735	4735	4735	4735	0
529	20230629	103100	23377880	4735	4735	4735	4735	0
530	20230629	103000	23377880	4735	4740	4740	4735	124
531	20230629	102900	22790290	4750	4750	4750	4750	0
532	20230629	102800	22790290	4750	4750	4750	4750	0
533	20230629	102700	22790290	4750	4750	4750	4750	0
534	20230629	102600	22790290	4750	4750	4750	4750	1
535	20230629	102500	22785540	4750	4750	4750	4750	0
536	20230629	102400	22785540	4750	4750	4750	4750	1
537	20230629	102300	22780790	4745	4745	4745	4745	0
538	20230629	102200	22780790	4745	4745	4745	4745	0
539	20230629	102100	22780790	4745	4745	4745	4745	0
540	20230629	102000	22780790	4745	4745	4745	4745	3
541	20230629	101900	22766555	4745	4745	4745	4745	0
542	20230629	101800	22766555	4745	4745	4745	4745	0
543	20230629	101700	22766555	4745	4745	4745	4745	5
544	20230629	101600	22742830	4745	4745	4745	4745	0
545	20230629	101500	22742830	4745	4745	4745	4745	0
546	20230629	101400	22742830	4745	4745	4745	4745	63
547	20230629	101300	22443895	4745	4745	4745	4745	0
548	20230629	101200	22443895	4745	4745	4745	4745	0
549	20230629	101100	22443895	4745	4745	4745	4745	35
550	20230629	101000	22277820	4745	4745	4745	4745	0
551	20230629	100900	22277820	4745	4745	4745	4745	113
552	20230629	100800	21741635	4750	4750	4750	4750	8
553	20230629	100700	21703635	4755	4750	4755	4750	17
554	20230629	100600	21622860	4745	4745	4745	4745	44
555	20230629	100500	21414080	4745	4750	4755	4745	72
556	20230629	100400	21071985	4750	4755	4755	4750	1258
557	20230629	100300	15094525	4760	4760	4760	4760	153
558	20230629	100200	14366245	4760	4760	4760	4760	0
559	20230629	100100	14366245	4760	4760	4760	4760	0
560	20230629	100000	14366245	4760	4760	4760	4760	0
561	20230629	095900	14366245	4760	4760	4760	4760	0
562	20230629	095800	14366245	4760	4760	4760	4760	23
563	20230629	095700	14256765	4765	4765	4765	4765	77
564	20230629	095600	13889860	4770	4780	4780	4770	1060
565	20230629	095500	8831655	4790	4790	4790	4790	0
566	20230629	095400	8831655	4790	4790	4790	4790	0
567	20230629	095300	8831655	4790	4790	4790	4790	0
568	20230629	095200	8831655	4790	4790	4790	4790	0
569	20230629	095100	8831655	4790	4790	4790	4790	2
570	20230629	095000	8822075	4790	4790	4790	4790	0
571	20230629	094900	8822075	4790	4790	4790	4790	0
572	20230629	094800	8822075	4790	4790	4790	4790	3
573	20230629	094700	8807705	4790	4790	4790	4790	0
574	20230629	094600	8807705	4790	4790	4790	4790	0
575	20230629	094500	8807705	4790	4790	4790	4790	1
576	20230629	094400	8802915	4780	4780	4780	4780	0
577	20230629	094300	8802915	4780	4780	4780	4780	0
578	20230629	094200	8802915	4780	4780	4780	4780	0
579	20230629	094100	8802915	4780	4780	4780	4780	0
580	20230629	094000	8802915	4780	4780	4780	4780	0
581	20230629	093900	8802915	4780	4780	4780	4780	1
582	20230629	093800	8798135	4790	4790	4790	4790	0
583	20230629	093700	8798135	4790	4790	4790	4790	0
584	20230629	093600	8798135	4790	4790	4790	4790	1
585	20230629	093500	8793345	4790	4790	4790	4790	0
586	20230629	093400	8793345	4790	4790	4790	4790	10
587	20230629	093300	8745445	4785	4795	4795	4785	518
588	20230629	093200	6266240	4805	4805	4805	4805	0
589	20230629	093100	6266240	4805	4805	4805	4805	7
590	20230629	093000	6232605	4805	4805	4805	4805	0
591	20230629	092900	6232605	4805	4805	4805	4805	0
592	20230629	092800	6232605	4805	4805	4805	4805	4
593	20230629	092700	6213385	4805	4805	4805	4805	2
594	20230629	092600	6203775	4820	4820	4820	4820	0
595	20230629	092500	6203775	4820	4820	4820	4820	0
596	20230629	092400	6203775	4820	4820	4820	4820	0
597	20230629	092300	6203775	4820	4820	4820	4820	0
598	20230629	092200	6203775	4820	4800	4820	4790	91
599	20230629	092100	5766795	4795	4800	4800	4795	902
600	20230629	092000	1437205	4795	4795	4795	4795	5
601	20230629	091900	1413230	4800	4800	4800	4800	50
602	20230629	091800	1173230	4800	4800	4800	4800	4
603	20230629	091700	1154030	4800	4815	4815	4800	37
604	20230629	091600	976095	4810	4810	4810	4810	3
605	20230629	091500	961665	4820	4820	4820	4820	0
606	20230629	091400	961665	4820	4820	4820	4820	0
607	20230629	091300	961665	4820	4820	4820	4820	2
608	20230629	091200	952025	4820	4820	4820	4820	1
609	20230629	091100	947205	4855	4855	4855	4855	0
610	20230629	091000	947205	4855	4855	4855	4855	0
611	20230629	090900	947205	4855	4855	4855	4855	0
612	20230629	090800	947205	4855	4855	4855	4855	0
613	20230629	090700	947205	4855	4835	4855	4835	100
614	20230629	090600	462485	4855	4855	4855	4855	0
615	20230629	090500	462485	4855	4855	4855	4855	0
616	20230629	090400	462485	4855	4845	4855	4845	40
617	20230629	090300	268395	4875	4875	4875	4875	0
618	20230629	090200	268395	4875	4875	4875	4875	0
619	20230629	090100	268395	4875	4875	4875	4875	0
620	20230629	090000	268395	4875	4880	4880	4875	55