KissMeData/448740/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	205400	103129900	9770	9770	9770	9770	2225
3	20230630	205300	103129900	9770	9770	9770	9770	0
4	20230630	205200	103129900	9770	9770	9770	9770	0
5	20230630	205100	103129900	9770	9770	9770	9770	0
6	20230630	205000	103129900	9770	9770	9770	9770	0
7	20230630	204900	103129900	9770	9770	9770	9770	0
8	20230630	204800	103129900	9770	9770	9770	9770	0
9	20230630	204700	103129900	9770	9770	9770	9770	0
10	20230630	204600	103129900	9770	9770	9770	9770	0
11	20230630	204500	103129900	9770	9770	9770	9770	0
12	20230630	204400	103129900	9770	9770	9770	9770	0
13	20230630	204300	103129900	9770	9770	9770	9770	0
14	20230630	204200	103129900	9770	9770	9770	9770	0
15	20230630	204100	103129900	9770	9770	9770	9770	0
16	20230630	204000	103129900	9770	9770	9770	9770	0
17	20230630	203900	103129900	9770	9770	9770	9770	0
18	20230630	203800	103129900	9770	9770	9770	9770	0
19	20230630	203700	103129900	9770	9770	9770	9770	0
20	20230630	203600	103129900	9770	9770	9770	9770	0
21	20230630	203500	103129900	9770	9770	9770	9770	0
22	20230630	203400	103129900	9770	9770	9770	9770	0
23	20230630	203300	103129900	9770	9770	9770	9770	0
24	20230630	203200	103129900	9770	9770	9770	9770	0
25	20230630	203100	103129900	9770	9770	9770	9770	0
26	20230630	203000	103129900	9770	9770	9770	9770	0
27	20230630	202900	103129900	9770	9770	9770	9770	0
28	20230630	202800	103129900	9770	9770	9770	9770	0
29	20230630	202700	103129900	9770	9770	9770	9770	0
30	20230630	202600	103129900	9770	9770	9770	9770	0
31	20230630	202500	103129900	9770	9770	9770	9770	0
32	20230630	202400	103129900	9770	9770	9770	9770	2225
33	20230630	202300	103129900	9770	9770	9770	9770	0
34	20230630	202200	103129900	9770	9770	9770	9770	0
35	20230630	202100	103129900	9770	9770	9770	9770	0
36	20230630	202000	103129900	9770	9770	9770	9770	0
37	20230630	201900	103129900	9770	9770	9770	9770	0
38	20230630	201800	103129900	9770	9770	9770	9770	0
39	20230630	201700	103129900	9770	9770	9770	9770	0
40	20230630	201600	103129900	9770	9770	9770	9770	0
41	20230630	201500	103129900	9770	9770	9770	9770	0
42	20230630	201400	103129900	9770	9770	9770	9770	0
43	20230630	201300	103129900	9770	9770	9770	9770	0
44	20230630	201200	103129900	9770	9770	9770	9770	0
45	20230630	201100	103129900	9770	9770	9770	9770	0
46	20230630	201000	103129900	9770	9770	9770	9770	0
47	20230630	200900	103129900	9770	9770	9770	9770	0
48	20230630	200800	103129900	9770	9770	9770	9770	0
49	20230630	200700	103129900	9770	9770	9770	9770	0
50	20230630	200600	103129900	9770	9770	9770	9770	0
51	20230630	200500	103129900	9770	9770	9770	9770	0
52	20230630	200400	103129900	9770	9770	9770	9770	0
53	20230630	200300	103129900	9770	9770	9770	9770	0
54	20230630	200200	103129900	9770	9770	9770	9770	0
55	20230630	200100	103129900	9770	9770	9770	9770	0
56	20230630	200000	103129900	9770	9770	9770	9770	0
57	20230630	195900	103129900	9770	9770	9770	9770	0
58	20230630	195800	103129900	9770	9770	9770	9770	0
59	20230630	195700	103129900	9770	9770	9770	9770	0
60	20230630	195600	103129900	9770	9770	9770	9770	0
61	20230630	195500	103129900	9770	9770	9770	9770	0
62	20230630	195400	103129900	9770	9770	9770	9770	2225
63	20230630	195300	103129900	9770	9770	9770	9770	0
64	20230630	195200	103129900	9770	9770	9770	9770	0
65	20230630	195100	103129900	9770	9770	9770	9770	0
66	20230630	195000	103129900	9770	9770	9770	9770	0
67	20230630	194900	103129900	9770	9770	9770	9770	0
68	20230630	194800	103129900	9770	9770	9770	9770	0
69	20230630	194700	103129900	9770	9770	9770	9770	0
70	20230630	194600	103129900	9770	9770	9770	9770	0
71	20230630	194500	103129900	9770	9770	9770	9770	0
72	20230630	194400	103129900	9770	9770	9770	9770	0
73	20230630	194300	103129900	9770	9770	9770	9770	0
74	20230630	194200	103129900	9770	9770	9770	9770	0
75	20230630	194100	103129900	9770	9770	9770	9770	0
76	20230630	194000	103129900	9770	9770	9770	9770	0
77	20230630	193900	103129900	9770	9770	9770	9770	0
78	20230630	193800	103129900	9770	9770	9770	9770	0
79	20230630	193700	103129900	9770	9770	9770	9770	0
80	20230630	193600	103129900	9770	9770	9770	9770	0
81	20230630	193500	103129900	9770	9770	9770	9770	0
82	20230630	193400	103129900	9770	9770	9770	9770	0
83	20230630	193300	103129900	9770	9770	9770	9770	0
84	20230630	193200	103129900	9770	9770	9770	9770	0
85	20230630	193100	103129900	9770	9770	9770	9770	0
86	20230630	193000	103129900	9770	9770	9770	9770	0
87	20230630	192900	103129900	9770	9770	9770	9770	0
88	20230630	192800	103129900	9770	9770	9770	9770	0
89	20230630	192700	103129900	9770	9770	9770	9770	0
90	20230630	192600	103129900	9770	9770	9770	9770	0
91	20230630	192500	103129900	9770	9770	9770	9770	0
92	20230630	192400	103129900	9770	9770	9770	9770	2225
93	20230630	192300	103129900	9770	9770	9770	9770	0
94	20230630	192200	103129900	9770	9770	9770	9770	0
95	20230630	192100	103129900	9770	9770	9770	9770	0
96	20230630	192000	103129900	9770	9770	9770	9770	0
97	20230630	191900	103129900	9770	9770	9770	9770	0
98	20230630	191800	103129900	9770	9770	9770	9770	0
99	20230630	191700	103129900	9770	9770	9770	9770	0
100	20230630	191600	103129900	9770	9770	9770	9770	0
101	20230630	191500	103129900	9770	9770	9770	9770	0
102	20230630	191400	103129900	9770	9770	9770	9770	0
103	20230630	191300	103129900	9770	9770	9770	9770	0
104	20230630	191200	103129900	9770	9770	9770	9770	0
105	20230630	191100	103129900	9770	9770	9770	9770	0
106	20230630	191000	103129900	9770	9770	9770	9770	0
107	20230630	190900	103129900	9770	9770	9770	9770	0
108	20230630	190800	103129900	9770	9770	9770	9770	0
109	20230630	190700	103129900	9770	9770	9770	9770	0
110	20230630	190600	103129900	9770	9770	9770	9770	0
111	20230630	190500	103129900	9770	9770	9770	9770	0
112	20230630	190400	103129900	9770	9770	9770	9770	0
113	20230630	190300	103129900	9770	9770	9770	9770	0
114	20230630	190200	103129900	9770	9770	9770	9770	0
115	20230630	190100	103129900	9770	9770	9770	9770	0
116	20230630	190000	103129900	9770	9770	9770	9770	0
117	20230630	185900	103129900	9770	9770	9770	9770	0
118	20230630	185800	103129900	9770	9770	9770	9770	0
119	20230630	185700	103129900	9770	9770	9770	9770	0
120	20230630	185600	103129900	9770	9770	9770	9770	0
121	20230630	185500	103129900	9770	9770	9770	9770	0
122	20230630	185400	103129900	9770	9770	9770	9770	2225
123	20230630	185300	103129900	9770	9770	9770	9770	0
124	20230630	185200	103129900	9770	9770	9770	9770	0
125	20230630	185100	103129900	9770	9770	9770	9770	0
126	20230630	185000	103129900	9770	9770	9770	9770	0
127	20230630	184900	103129900	9770	9770	9770	9770	0
128	20230630	184800	103129900	9770	9770	9770	9770	0
129	20230630	184700	103129900	9770	9770	9770	9770	0
130	20230630	184600	103129900	9770	9770	9770	9770	0
131	20230630	184500	103129900	9770	9770	9770	9770	0
132	20230630	184400	103129900	9770	9770	9770	9770	0
133	20230630	184300	103129900	9770	9770	9770	9770	0
134	20230630	184200	103129900	9770	9770	9770	9770	0
135	20230630	184100	103129900	9770	9770	9770	9770	0
136	20230630	184000	103129900	9770	9770	9770	9770	0
137	20230630	183900	103129900	9770	9770	9770	9770	0
138	20230630	183800	103129900	9770	9770	9770	9770	0
139	20230630	183700	103129900	9770	9770	9770	9770	0
140	20230630	183600	103129900	9770	9770	9770	9770	0
141	20230630	183500	103129900	9770	9770	9770	9770	0
142	20230630	183400	103129900	9770	9770	9770	9770	0
143	20230630	183300	103129900	9770	9770	9770	9770	0
144	20230630	183200	103129900	9770	9770	9770	9770	0
145	20230630	183100	103129900	9770	9770	9770	9770	0
146	20230630	183000	103129900	9770	9770	9770	9770	0
147	20230630	182900	103129900	9770	9770	9770	9770	0
148	20230630	182800	103129900	9770	9770	9770	9770	0
149	20230630	182700	103129900	9770	9770	9770	9770	0
150	20230630	182600	103129900	9770	9770	9770	9770	0
151	20230630	182500	103129900	9770	9770	9770	9770	0
152	20230630	182400	103129900	9770	9770	9770	9770	2225
153	20230630	182300	103129900	9770	9770	9770	9770	0
154	20230630	182200	103129900	9770	9770	9770	9770	0
155	20230630	182100	103129900	9770	9770	9770	9770	0
156	20230630	182000	103129900	9770	9770	9770	9770	0
157	20230630	181900	103129900	9770	9770	9770	9770	0
158	20230630	181800	103129900	9770	9770	9770	9770	0
159	20230630	181700	103129900	9770	9770	9770	9770	0
160	20230630	181600	103129900	9770	9770	9770	9770	0
161	20230630	181500	103129900	9770	9770	9770	9770	0
162	20230630	181400	103129900	9770	9770	9770	9770	0
163	20230630	181300	103129900	9770	9770	9770	9770	0
164	20230630	181200	103129900	9770	9770	9770	9770	0
165	20230630	181100	103129900	9770	9770	9770	9770	0
166	20230630	181000	103129900	9770	9770	9770	9770	0
167	20230630	180900	103129900	9770	9770	9770	9770	0
168	20230630	180800	103129900	9770	9770	9770	9770	0
169	20230630	180700	103129900	9770	9770	9770	9770	0
170	20230630	180600	103129900	9770	9770	9770	9770	0
171	20230630	180500	103129900	9770	9770	9770	9770	0
172	20230630	180400	103129900	9770	9770	9770	9770	0
173	20230630	180300	103129900	9770	9770	9770	9770	0
174	20230630	180200	103129900	9770	9770	9770	9770	0
175	20230630	180100	103129900	9770	9770	9770	9770	0
176	20230630	180000	103129900	9770	9770	9770	9770	0
177	20230630	175900	103129900	9770	9770	9770	9770	0
178	20230630	175800	103129900	9770	9770	9770	9770	0
179	20230630	175700	103129900	9770	9770	9770	9770	0
180	20230630	175600	103129900	9770	9770	9770	9770	0
181	20230630	175500	103129900	9770	9770	9770	9770	0
182	20230630	175400	103129900	9770	9770	9770	9770	2225
183	20230630	175300	103129900	9770	9770	9770	9770	0
184	20230630	175200	103129900	9770	9770	9770	9770	0
185	20230630	175100	103129900	9770	9770	9770	9770	0
186	20230630	175000	103129900	9770	9770	9770	9770	0
187	20230630	174900	103129900	9770	9770	9770	9770	0
188	20230630	174800	103129900	9770	9770	9770	9770	0
189	20230630	174700	103129900	9770	9770	9770	9770	0
190	20230630	174600	103129900	9770	9770	9770	9770	0
191	20230630	174500	103129900	9770	9770	9770	9770	0
192	20230630	174400	103129900	9770	9770	9770	9770	0
193	20230630	174300	103129900	9770	9770	9770	9770	0
194	20230630	174200	103129900	9770	9770	9770	9770	0
195	20230630	174100	103129900	9770	9770	9770	9770	0
196	20230630	174000	103129900	9770	9770	9770	9770	0
197	20230630	173900	103129900	9770	9770	9770	9770	0
198	20230630	173800	103129900	9770	9770	9770	9770	0
199	20230630	173700	103129900	9770	9770	9770	9770	0
200	20230630	173600	103129900	9770	9770	9770	9770	0
201	20230630	173500	103129900	9770	9770	9770	9770	0
202	20230630	173400	103129900	9770	9770	9770	9770	0
203	20230630	173300	103129900	9770	9770	9770	9770	0
204	20230630	173200	103129900	9770	9770	9770	9770	0
205	20230630	173100	103129900	9770	9770	9770	9770	0
206	20230630	173000	103129900	9770	9770	9770	9770	0
207	20230630	172900	103129900	9770	9770	9770	9770	0
208	20230630	172800	103129900	9770	9770	9770	9770	0
209	20230630	172700	103129900	9770	9770	9770	9770	0
210	20230630	172600	103129900	9770	9770	9770	9770	0
211	20230630	172500	103129900	9770	9770	9770	9770	0
212	20230630	172400	103129900	9770	9770	9770	9770	2225
213	20230630	172300	103129900	9770	9770	9770	9770	0
214	20230630	172200	103129900	9770	9770	9770	9770	0
215	20230630	172100	103129900	9770	9770	9770	9770	0
216	20230630	172000	103129900	9770	9770	9770	9770	0
217	20230630	171900	103129900	9770	9770	9770	9770	0
218	20230630	171800	103129900	9770	9770	9770	9770	0
219	20230630	171700	103129900	9770	9770	9770	9770	0
220	20230630	171600	103129900	9770	9770	9770	9770	0
221	20230630	171500	103129900	9770	9770	9770	9770	0
222	20230630	171400	103129900	9770	9770	9770	9770	0
223	20230630	171300	103129900	9770	9770	9770	9770	0
224	20230630	171200	103129900	9770	9770	9770	9770	0
225	20230630	171100	103129900	9770	9770	9770	9770	0
226	20230630	171000	103129900	9770	9770	9770	9770	0
227	20230630	170900	103129900	9770	9770	9770	9770	0
228	20230630	170800	103129900	9770	9770	9770	9770	0
229	20230630	170700	103129900	9770	9770	9770	9770	0
230	20230630	170600	103129900	9770	9770	9770	9770	0
231	20230630	170500	103129900	9770	9770	9770	9770	0
232	20230630	170400	103129900	9770	9770	9770	9770	0
233	20230630	170300	103129900	9770	9770	9770	9770	0
234	20230630	170200	103129900	9770	9770	9770	9770	0
235	20230630	170100	103129900	9770	9770	9770	9770	0
236	20230630	170000	103129900	9770	9770	9770	9770	0
237	20230630	165900	103129900	9770	9770	9770	9770	0
238	20230630	165800	103129900	9770	9770	9770	9770	0
239	20230630	165700	103129900	9770	9770	9770	9770	0
240	20230630	165600	103129900	9770	9770	9770	9770	0
241	20230630	165500	103129900	9770	9770	9770	9770	0
242	20230630	165400	103129900	9770	9770	9770	9770	2225
243	20230630	165300	103129900	9770	9770	9770	9770	0
244	20230630	165200	103129900	9770	9770	9770	9770	0
245	20230630	165100	103129900	9770	9770	9770	9770	0
246	20230630	165000	103129900	9770	9770	9770	9770	0
247	20230630	164900	103129900	9770	9770	9770	9770	0
248	20230630	164800	103129900	9770	9770	9770	9770	0
249	20230630	164700	103129900	9770	9770	9770	9770	0
250	20230630	164600	103129900	9770	9770	9770	9770	0
251	20230630	164500	103129900	9770	9770	9770	9770	0
252	20230630	164400	103129900	9770	9770	9770	9770	0
253	20230630	164300	103129900	9770	9770	9770	9770	0
254	20230630	164200	103129900	9770	9770	9770	9770	0
255	20230630	164100	103129900	9770	9770	9770	9770	0
256	20230630	164000	103129900	9770	9770	9770	9770	0
257	20230630	163900	103129900	9770	9770	9770	9770	0
258	20230630	163800	103129900	9770	9770	9770	9770	0
259	20230630	163700	103129900	9770	9770	9770	9770	0
260	20230630	163600	103129900	9770	9770	9770	9770	0
261	20230630	163500	103129900	9770	9770	9770	9770	0
262	20230630	163400	103129900	9770	9770	9770	9770	0
263	20230630	163300	103129900	9770	9770	9770	9770	0
264	20230630	163200	103129900	9770	9770	9770	9770	0
265	20230630	163100	103129900	9770	9770	9770	9770	0
266	20230630	163000	103129900	9770	9770	9770	9770	0
267	20230630	162900	103129900	9770	9770	9770	9770	0
268	20230630	162800	103129900	9770	9770	9770	9770	0
269	20230630	162700	103129900	9770	9770	9770	9770	0
270	20230630	162600	103129900	9770	9770	9770	9770	0
271	20230630	162500	103129900	9770	9770	9770	9770	0
272	20230630	162400	103129900	9770	9770	9770	9770	2225
273	20230630	162300	103129900	9770	9770	9770	9770	0
274	20230630	162200	103129900	9770	9770	9770	9770	0
275	20230630	162100	103129900	9770	9770	9770	9770	0
276	20230630	162000	103129900	9770	9770	9770	9770	0
277	20230630	161900	103129900	9770	9770	9770	9770	0
278	20230630	161800	103129900	9770	9770	9770	9770	0
279	20230630	161700	103129900	9770	9770	9770	9770	0
280	20230630	161600	103129900	9770	9770	9770	9770	0
281	20230630	161500	103129900	9770	9770	9770	9770	0
282	20230630	161400	103129900	9770	9770	9770	9770	0
283	20230630	161300	103129900	9770	9770	9770	9770	0
284	20230630	161200	103129900	9770	9770	9770	9770	0
285	20230630	161100	103129900	9770	9770	9770	9770	0
286	20230630	161000	103129900	9770	9770	9770	9770	0
287	20230630	160900	103129900	9770	9770	9770	9770	0
288	20230630	160800	103129900	9770	9770	9770	9770	0
289	20230630	160700	103129900	9770	9770	9770	9770	0
290	20230630	160600	103129900	9770	9770	9770	9770	0
291	20230630	160500	103129900	9770	9770	9770	9770	0
292	20230630	160400	103129900	9770	9770	9770	9770	0
293	20230630	160300	103129900	9770	9770	9770	9770	0
294	20230630	160200	103129900	9770	9770	9770	9770	0
295	20230630	160100	103129900	9770	9770	9770	9770	0
296	20230630	160000	103129900	9770	9770	9770	9770	0
297	20230630	155900	103129900	9770	9770	9770	9770	0
298	20230630	155800	103129900	9770	9770	9770	9770	0
299	20230630	155700	103129900	9770	9770	9770	9770	0
300	20230630	155600	103129900	9770	9770	9770	9770	0
301	20230630	155500	103129900	9770	9770	9770	9770	0
302	20230630	155400	103129900	9770	9770	9770	9770	2225
303	20230630	155300	103129900	9770	9770	9770	9770	0
304	20230630	155200	103129900	9770	9770	9770	9770	0
305	20230630	155100	103129900	9770	9770	9770	9770	0
306	20230630	155000	103129900	9770	9770	9770	9770	0
307	20230630	154900	103129900	9770	9770	9770	9770	0
308	20230630	154800	103129900	9770	9770	9770	9770	0
309	20230630	154700	103129900	9770	9770	9770	9770	0
310	20230630	154600	103129900	9770	9770	9770	9770	0
311	20230630	154500	103129900	9770	9770	9770	9770	0
312	20230630	154400	103129900	9770	9770	9770	9770	0
313	20230630	154300	103129900	9770	9770	9770	9770	0
314	20230630	154200	103129900	9770	9770	9770	9770	0
315	20230630	154100	103129900	9770	9770	9770	9770	0
316	20230630	154000	103129900	9770	9770	9770	9770	0
317	20230630	153900	103129900	9770	9770	9770	9770	0
318	20230630	153800	103129900	9770	9770	9770	9770	0
319	20230630	153700	103129900	9770	9770	9770	9770	0
320	20230630	153600	103129900	9770	9770	9770	9770	0
321	20230630	153500	103129900	9770	9770	9770	9770	0
322	20230630	153400	103129900	9770	9770	9770	9770	0
323	20230630	153300	103129900	9770	9770	9770	9770	0
324	20230630	153200	103129900	9770	9770	9770	9770	0
325	20230630	153100	103129900	9770	9770	9770	9770	0
326	20230630	153000	103129900	9770	9770	9770	9770	2225
327	20230630	152900	81391650	9760	9760	9760	9760	0
328	20230630	152800	81391650	9760	9760	9760	9760	0
329	20230630	152700	81391650	9760	9760	9760	9760	0
330	20230630	152600	81391650	9760	9760	9760	9760	0
331	20230630	152500	81391650	9760	9760	9760	9760	0
332	20230630	152400	81391650	9760	9760	9760	9760	0
333	20230630	152300	81391650	9760	9760	9760	9760	0
334	20230630	152200	81391650	9760	9760	9760	9760	0
335	20230630	152100	81391650	9760	9760	9760	9760	0
336	20230630	152000	81391650	9760	9760	9760	9760	0
337	20230630	151900	81391650	9760	9760	9760	9760	0
338	20230630	151800	81391650	9760	9760	9760	9760	9
339	20230630	151700	81303810	9760	9760	9760	9760	24
340	20230630	151600	81069570	9760	9760	9760	9760	0
341	20230630	151500	81069570	9760	9770	9770	9760	6
342	20230630	151400	81010990	9760	9760	9760	9760	28
343	20230630	151300	80737710	9760	9760	9760	9760	3
344	20230630	151200	80708430	9760	9760	9760	9760	3
345	20230630	151100	80679150	9760	9760	9760	9760	37
346	20230630	151000	80318030	9760	9760	9760	9760	2
347	20230630	150900	80298510	9760	9760	9760	9760	0
348	20230630	150800	80298510	9760	9760	9760	9760	24
349	20230630	150700	80064270	9760	9760	9760	9760	0
350	20230630	150600	80064270	9760	9760	9760	9760	0
351	20230630	150500	80064270	9760	9760	9760	9760	24
352	20230630	150400	79830030	9760	9760	9760	9760	0
353	20230630	150300	79830030	9760	9760	9760	9760	0
354	20230630	150200	79830030	9760	9760	9760	9760	24
355	20230630	150100	79595790	9760	9760	9760	9760	0
356	20230630	150000	79595790	9760	9760	9760	9760	29
357	20230630	145900	79312750	9760	9760	9760	9760	6
358	20230630	145800	79254190	9760	9760	9760	9760	10
359	20230630	145700	79156590	9760	9760	9760	9760	24
360	20230630	145600	78922350	9760	9760	9760	9760	0
361	20230630	145500	78922350	9760	9760	9760	9760	0
362	20230630	145400	78922350	9760	9760	9760	9760	27
363	20230630	145300	78658830	9760	9760	9760	9760	0
364	20230630	145200	78658830	9760	9760	9760	9760	0
365	20230630	145100	78658830	9760	9760	9760	9760	24
366	20230630	145000	78424590	9760	9760	9760	9760	0
367	20230630	144900	78424590	9760	9760	9760	9760	0
368	20230630	144800	78424590	9760	9760	9760	9760	24
369	20230630	144700	78190350	9760	9760	9760	9760	0
370	20230630	144600	78190350	9760	9760	9760	9760	24
371	20230630	144500	77956110	9760	9760	9760	9760	0
372	20230630	144400	77956110	9760	9760	9760	9760	0
373	20230630	144300	77956110	9760	9760	9760	9760	24
374	20230630	144200	77721870	9760	9760	9760	9760	0
375	20230630	144100	77721870	9760	9760	9760	9760	13
376	20230630	144000	77594990	9760	9760	9760	9760	33
377	20230630	143900	77272910	9760	9760	9760	9760	0
378	20230630	143800	77272910	9760	9760	9760	9760	0
379	20230630	143700	77272910	9760	9760	9760	9760	24
380	20230630	143600	77038670	9760	9760	9760	9760	0
381	20230630	143500	77038670	9760	9760	9760	9760	3
382	20230630	143400	77009390	9760	9760	9760	9760	24
383	20230630	143300	76775150	9760	9760	9760	9760	30
384	20230630	143200	76482350	9760	9760	9760	9760	0
385	20230630	143100	76482350	9760	9760	9760	9760	24
386	20230630	143000	76248110	9760	9760	9760	9760	0
387	20230630	142900	76248110	9760	9760	9760	9760	24
388	20230630	142800	76013870	9760	9760	9760	9760	0
389	20230630	142700	76013870	9760	9760	9760	9760	0
390	20230630	142600	76013870	9760	9760	9760	9760	24
391	20230630	142500	75779630	9760	9760	9760	9760	1
392	20230630	142400	75769870	9760	9760	9760	9760	1
393	20230630	142300	75760110	9760	9760	9760	9760	32
394	20230630	142200	75447790	9760	9760	9760	9760	3
395	20230630	142100	75418510	9760	9760	9760	9760	108
396	20230630	142000	74364430	9750	9750	9750	9750	24
397	20230630	141900	74130430	9760	9760	9760	9760	0
398	20230630	141800	74130430	9760	9760	9760	9760	1
399	20230630	141700	74120670	9750	9760	9760	9750	25
400	20230630	141600	73876910	9750	9750	9750	9750	0
401	20230630	141500	73876910	9750	9760	9760	9750	25
402	20230630	141400	73633150	9750	9750	9750	9750	0
403	20230630	141300	73633150	9750	9750	9750	9750	0
404	20230630	141200	73633150	9750	9750	9750	9750	24
405	20230630	141100	73399150	9750	9750	9750	9750	0
406	20230630	141000	73399150	9750	9750	9750	9750	0
407	20230630	140900	73399150	9750	9750	9750	9750	24
408	20230630	140800	73165150	9750	9750	9750	9750	3
409	20230630	140700	73135900	9760	9760	9760	9760	1
410	20230630	140600	73126140	9750	9750	9750	9750	24
411	20230630	140500	72892140	9750	9750	9750	9750	0
412	20230630	140400	72892140	9750	9750	9750	9750	0
413	20230630	140300	72892140	9750	9750	9750	9750	24
414	20230630	140200	72658140	9760	9760	9760	9760	0
415	20230630	140100	72658140	9760	9760	9760	9760	1
416	20230630	140000	72648380	9750	9750	9750	9750	28
417	20230630	135900	72375380	9760	9760	9760	9760	0
418	20230630	135800	72375380	9760	9750	9760	9750	25
419	20230630	135700	72131620	9760	9760	9760	9760	0
420	20230630	135600	72131620	9760	9760	9760	9760	3
421	20230630	135500	72102340	9750	9750	9750	9750	24
422	20230630	135400	71868340	9750	9750	9750	9750	0
423	20230630	135300	71868340	9750	9750	9750	9750	0
424	20230630	135200	71868340	9750	9750	9750	9750	24
425	20230630	135100	71634340	9760	9760	9760	9760	2
426	20230630	135000	71614820	9750	9750	9750	9750	0
427	20230630	134900	71614820	9750	9750	9750	9750	24
428	20230630	134800	71380820	9750	9750	9750	9750	0
429	20230630	134700	71380820	9750	9750	9750	9750	3
430	20230630	134600	71351570	9750	9750	9750	9750	24
431	20230630	134500	71117570	9750	9750	9750	9750	0
432	20230630	134400	71117570	9750	9750	9750	9750	24
433	20230630	134300	70883570	9750	9750	9750	9750	0
434	20230630	134200	70883570	9750	9750	9750	9750	0
435	20230630	134100	70883570	9750	9750	9750	9750	24
436	20230630	134000	70649570	9750	9750	9750	9750	0
437	20230630	133900	70649570	9750	9750	9750	9750	3
438	20230630	133800	70620320	9750	9750	9750	9750	24
439	20230630	133700	70386320	9760	9760	9760	9760	0
440	20230630	133600	70386320	9760	9760	9760	9760	2
441	20230630	133500	70366800	9750	9750	9750	9750	24
442	20230630	133400	70132800	9750	9750	9750	9750	0
443	20230630	133300	70132800	9750	9750	9750	9750	0
444	20230630	133200	70132800	9750	9750	9750	9750	24
445	20230630	133100	69898800	9750	9750	9750	9750	0
446	20230630	133000	69898800	9750	9750	9750	9750	24
447	20230630	132900	69664800	9760	9760	9760	9760	1
448	20230630	132800	69655040	9760	9760	9760	9760	2
449	20230630	132700	69635520	9750	9750	9750	9750	24
450	20230630	132600	69401520	9760	9760	9760	9760	1
451	20230630	132500	69391760	9750	9750	9750	9750	0
452	20230630	132400	69391760	9750	9760	9760	9750	25
453	20230630	132300	69148000	9750	9750	9750	9750	0
454	20230630	132200	69148000	9750	9750	9750	9750	0
455	20230630	132100	69148000	9750	9750	9750	9750	24
456	20230630	132000	68914000	9750	9750	9750	9750	0
457	20230630	131900	68914000	9750	9750	9750	9750	0
458	20230630	131800	68914000	9750	9750	9750	9750	24
459	20230630	131700	68680000	9750	9750	9750	9750	0
460	20230630	131600	68680000	9750	9750	9750	9750	0
461	20230630	131500	68680000	9750	9750	9750	9750	24
462	20230630	131400	68446000	9750	9750	9750	9750	0
463	20230630	131300	68446000	9750	9750	9750	9750	24
464	20230630	131200	68212000	9750	9750	9750	9750	0
465	20230630	131100	68212000	9750	9750	9750	9750	0
466	20230630	131000	68212000	9750	9750	9750	9750	24
467	20230630	130900	67978000	9750	9750	9750	9750	0
468	20230630	130800	67978000	9750	9750	9750	9750	0
469	20230630	130700	67978000	9750	9750	9750	9750	24
470	20230630	130600	67744000	9750	9750	9750	9750	0
471	20230630	130500	67744000	9750	9750	9750	9750	0
472	20230630	130400	67744000	9750	9750	9750	9750	24
473	20230630	130300	67510000	9750	9750	9750	9750	0
474	20230630	130200	67510000	9750	9750	9750	9750	0
475	20230630	130100	67510000	9750	9760	9760	9750	25
476	20230630	130000	67266240	9750	9750	9750	9750	0
477	20230630	125900	67266240	9750	9750	9750	9750	24
478	20230630	125800	67032240	9750	9750	9750	9750	0
479	20230630	125700	67032240	9750	9750	9750	9750	33
480	20230630	125600	66710490	9750	9750	9750	9750	82
481	20230630	125500	65910990	9760	9760	9760	9760	0
482	20230630	125400	65910990	9760	9760	9760	9760	1
483	20230630	125300	65901230	9750	9750	9750	9750	24
484	20230630	125200	65667230	9750	9750	9750	9750	0
485	20230630	125100	65667230	9750	9750	9750	9750	0
486	20230630	125000	65667230	9750	9750	9750	9750	24
487	20230630	124900	65433230	9750	9750	9750	9750	0
488	20230630	124800	65433230	9750	9750	9750	9750	0
489	20230630	124700	65433230	9750	9750	9750	9750	24
490	20230630	124600	65199230	9750	9750	9750	9750	0
491	20230630	124500	65199230	9750	9750	9750	9750	0
492	20230630	124400	65199230	9750	9750	9750	9750	24
493	20230630	124300	64965230	9750	9750	9750	9750	0
494	20230630	124200	64965230	9750	9750	9750	9750	24
495	20230630	124100	64731230	9750	9750	9750	9750	0
496	20230630	124000	64731230	9750	9750	9750	9750	0
497	20230630	123900	64731230	9750	9750	9750	9750	24
498	20230630	123800	64497230	9750	9750	9750	9750	0
499	20230630	123700	64497230	9750	9750	9750	9750	6
500	20230630	123600	64438730	9750	9750	9750	9750	24
501	20230630	123500	64204730	9750	9750	9750	9750	0
502	20230630	123400	64204730	9750	9750	9750	9750	0
503	20230630	123300	64204730	9750	9750	9750	9750	24
504	20230630	123200	63970730	9750	9750	9750	9750	0
505	20230630	123100	63970730	9750	9750	9750	9750	0
506	20230630	123000	63970730	9750	9750	9750	9750	24
507	20230630	122900	63736730	9750	9750	9750	9750	0
508	20230630	122800	63736730	9750	9750	9750	9750	24
509	20230630	122700	63502730	9750	9750	9750	9750	5
510	20230630	122600	63453980	9750	9750	9750	9750	0
511	20230630	122500	63453980	9750	9750	9750	9750	24
512	20230630	122400	63219980	9750	9750	9750	9750	200
513	20230630	122300	61269980	9750	9750	9750	9750	0
514	20230630	122200	61269980	9750	9750	9750	9750	24
515	20230630	122100	61035980	9750	9750	9750	9750	0
516	20230630	122000	61035980	9750	9750	9750	9750	0
517	20230630	121900	61035980	9750	9750	9750	9750	24
518	20230630	121800	60801980	9750	9750	9750	9750	3
519	20230630	121700	60772730	9750	9750	9750	9750	0
520	20230630	121600	60772730	9750	9750	9750	9750	24
521	20230630	121500	60538730	9750	9750	9750	9750	1893
522	20230630	121400	42081980	9750	9750	9750	9750	24
523	20230630	121300	41847980	9750	9750	9750	9750	0
524	20230630	121200	41847980	9750	9750	9750	9750	200
525	20230630	121100	39897980	9750	9750	9750	9750	24
526	20230630	121000	39663980	9750	9750	9750	9750	18
527	20230630	120900	39488480	9750	9750	9750	9750	0
528	20230630	120800	39488480	9750	9750	9750	9750	24
529	20230630	120700	39254480	9750	9750	9750	9750	0
530	20230630	120600	39254480	9750	9750	9750	9750	0
531	20230630	120500	39254480	9750	9750	9750	9750	24
532	20230630	120400	39020480	9770	9770	9770	9770	0
533	20230630	120300	39020480	9770	9770	9770	9770	2
534	20230630	120200	39000940	9750	9750	9750	9750	24
535	20230630	120100	38766940	9750	9750	9750	9750	0
536	20230630	120000	38766940	9750	9750	9750	9750	0
537	20230630	115900	38766940	9750	9750	9750	9750	24
538	20230630	115800	38532940	9750	9750	9750	9750	0
539	20230630	115700	38532940	9750	9750	9750	9750	34
540	20230630	115600	38201440	9750	9750	9750	9750	3
541	20230630	115500	38172190	9750	9750	9750	9750	0
542	20230630	115400	38172190	9750	9760	9760	9750	17
543	20230630	115300	38006300	9750	9750	9750	9750	0
544	20230630	115200	38006300	9750	9750	9750	9750	0
545	20230630	115100	38006300	9750	9750	9750	9750	24
546	20230630	115000	37772300	9750	9750	9750	9750	0
547	20230630	114900	37772300	9750	9750	9750	9750	3
548	20230630	114800	37743050	9750	9750	9750	9750	27
549	20230630	114700	37479800	9750	9750	9750	9750	0
550	20230630	114600	37479800	9750	9750	9750	9750	0
551	20230630	114500	37479800	9750	9750	9750	9750	24
552	20230630	114400	37245800	9750	9750	9750	9750	0
553	20230630	114300	37245800	9750	9750	9750	9750	24
554	20230630	114200	37011800	9750	9750	9750	9750	0
555	20230630	114100	37011800	9750	9750	9750	9750	0
556	20230630	114000	37011800	9750	9750	9750	9750	24
557	20230630	113900	36777800	9750	9750	9750	9750	0
558	20230630	113800	36777800	9750	9750	9750	9750	0
559	20230630	113700	36777800	9750	9770	9770	9750	25
560	20230630	113600	36534030	9750	9750	9750	9750	0
561	20230630	113500	36534030	9750	9750	9750	9750	0
562	20230630	113400	36534030	9750	9750	9750	9750	24
563	20230630	113300	36300030	9750	9750	9750	9750	0
564	20230630	113200	36300030	9750	9750	9750	9750	0
565	20230630	113100	36300030	9750	9750	9750	9750	24
566	20230630	113000	36066030	9750	9750	9750	9750	3
567	20230630	112900	36036780	9750	9750	9750	9750	0
568	20230630	112800	36036780	9750	9750	9750	9750	24
569	20230630	112700	35802780	9750	9750	9750	9750	0
570	20230630	112600	35802780	9750	9750	9750	9750	24
571	20230630	112500	35568780	9750	9750	9750	9750	0
572	20230630	112400	35568780	9750	9750	9750	9750	0
573	20230630	112300	35568780	9750	9750	9750	9750	24
574	20230630	112200	35334780	9770	9770	9770	9770	2
575	20230630	112100	35315240	9750	9750	9750	9750	0
576	20230630	112000	35315240	9750	9750	9750	9750	24
577	20230630	111900	35081240	9750	9750	9750	9750	0
578	20230630	111800	35081240	9750	9750	9750	9750	3
579	20230630	111700	35051990	9750	9750	9750	9750	54
580	20230630	111600	34525490	9750	9750	9750	9750	0
581	20230630	111500	34525490	9750	9750	9750	9750	0
582	20230630	111400	34525490	9750	9750	9750	9750	24
583	20230630	111300	34291490	9750	9750	9750	9750	0
584	20230630	111200	34291490	9750	9750	9750	9750	24
585	20230630	111100	34057490	9750	9750	9750	9750	0
586	20230630	111000	34057490	9750	9750	9750	9750	0
587	20230630	110900	34057490	9750	9750	9750	9750	24
588	20230630	110800	33823490	9750	9750	9750	9750	0
589	20230630	110700	33823490	9750	9750	9750	9750	0
590	20230630	110600	33823490	9750	9750	9750	9750	24
591	20230630	110500	33589490	9750	9750	9750	9750	0
592	20230630	110400	33589490	9750	9750	9750	9750	0
593	20230630	110300	33589490	9750	9770	9770	9750	25
594	20230630	110200	33345720	9750	9750	9750	9750	0
595	20230630	110100	33345720	9750	9750	9750	9750	0
596	20230630	110000	33345720	9750	9750	9750	9750	24
597	20230630	105900	33111720	9750	9750	9750	9750	0
598	20230630	105800	33111720	9750	9750	9750	9750	0
599	20230630	105700	33111720	9750	9750	9750	9750	76
600	20230630	105600	32370720	9750	9750	9750	9750	0
601	20230630	105500	32370720	9750	9750	9750	9750	227
602	20230630	105400	30157470	9750	9750	9750	9750	0
603	20230630	105300	30157470	9750	9750	9750	9750	3
604	20230630	105200	30128220	9750	9750	9760	9750	27
605	20230630	105100	29864960	9750	9750	9750	9750	104
606	20230630	105000	28850960	9750	9750	9750	9750	0
607	20230630	104900	28850960	9750	9750	9750	9750	24
608	20230630	104800	28616960	9750	9750	9750	9750	0
609	20230630	104700	28616960	9750	9750	9750	9750	10
610	20230630	104600	28519460	9750	9750	9750	9750	24
611	20230630	104500	28285460	9750	9750	9750	9750	2
612	20230630	104400	28265960	9750	9750	9750	9750	0
613	20230630	104300	28265960	9750	9750	9750	9750	24
614	20230630	104200	28031960	9750	9750	9750	9750	0
615	20230630	104100	28031960	9750	9750	9750	9750	24
616	20230630	104000	27797960	9770	9770	9770	9770	0
617	20230630	103900	27797960	9770	9770	9770	9770	0
618	20230630	103800	27797960	9770	9750	9770	9750	29
619	20230630	103700	27515170	9750	9750	9750	9750	0
620	20230630	103600	27515170	9750	9750	9750	9750	0
621	20230630	103500	27515170	9750	9750	9750	9750	36
622	20230630	103400	27164170	9760	9760	9760	9760	2
623	20230630	103300	27144650	9760	9760	9760	9760	0
624	20230630	103200	27144650	9760	9760	9760	9760	30
625	20230630	103100	26851850	9760	9760	9760	9760	3
626	20230630	103000	26822570	9750	9750	9750	9750	0
627	20230630	102900	26822570	9750	9760	9770	9750	57
628	20230630	102800	26266720	9750	9750	9750	9750	818
629	20230630	102700	18291220	9760	9760	9760	9760	992
630	20230630	102600	8609300	9770	9770	9770	9770	2
631	20230630	102500	8589760	9760	9760	9760	9760	0
632	20230630	102400	8589760	9760	9760	9760	9760	32
633	20230630	102300	8277440	9760	9760	9760	9760	0
634	20230630	102200	8277440	9760	9760	9760	9760	0
635	20230630	102100	8277440	9760	9760	9760	9760	24
636	20230630	102000	8043200	9760	9760	9760	9760	0
637	20230630	101900	8043200	9760	9760	9760	9760	0
638	20230630	101800	8043200	9760	9760	9760	9760	42
639	20230630	101700	7633280	9760	9760	9760	9760	0
640	20230630	101600	7633280	9760	9760	9760	9760	0
641	20230630	101500	7633280	9760	9760	9760	9760	24
642	20230630	101400	7399040	9760	9760	9760	9760	0
643	20230630	101300	7399040	9760	9760	9760	9760	3
644	20230630	101200	7369760	9760	9760	9760	9760	24
645	20230630	101100	7135520	9760	9760	9760	9760	0
646	20230630	101000	7135520	9760	9760	9760	9760	24
647	20230630	100900	6901280	9770	9770	9770	9770	0
648	20230630	100800	6901280	9770	9770	9770	9770	0
649	20230630	100700	6901280	9770	9760	9770	9760	26
650	20230630	100600	6647500	9770	9770	9770	9770	4
651	20230630	100500	6608420	9760	9760	9760	9760	3
652	20230630	100400	6579140	9760	9760	9760	9760	24
653	20230630	100300	6344900	9760	9760	9760	9760	0
654	20230630	100200	6344900	9760	9760	9760	9760	7
655	20230630	100100	6276580	9760	9760	9760	9760	24
656	20230630	100000	6042340	9760	9760	9760	9760	0
657	20230630	095900	6042340	9760	9760	9760	9760	0
658	20230630	095800	6042340	9760	9760	9760	9760	24
659	20230630	095700	5808100	9770	9770	9770	9770	0
660	20230630	095600	5808100	9770	9760	9770	9760	74
661	20230630	095500	5085360	9760	9760	9760	9760	0
662	20230630	095400	5085360	9760	9760	9760	9760	0
663	20230630	095300	5085360	9760	9760	9760	9760	24
664	20230630	095200	4851120	9760	9760	9760	9760	0
665	20230630	095100	4851120	9760	9760	9760	9760	0
666	20230630	095000	4851120	9760	9760	9760	9760	24
667	20230630	094900	4616880	9770	9770	9770	9770	1
668	20230630	094800	4607110	9760	9760	9760	9760	0
669	20230630	094700	4607110	9760	9760	9760	9760	24
670	20230630	094600	4372870	9760	9760	9760	9760	0
671	20230630	094500	4372870	9760	9760	9760	9760	0
672	20230630	094400	4372870	9760	9760	9760	9760	24
673	20230630	094300	4138630	9770	9770	9770	9770	0
674	20230630	094200	4138630	9770	9770	9770	9770	0
675	20230630	094100	4138630	9770	9770	9770	9760	33
676	20230630	094000	3816460	9770	9770	9770	9770	4
677	20230630	093900	3777380	9760	9760	9760	9760	24
678	20230630	093800	3543140	9760	9760	9760	9760	0
679	20230630	093700	3543140	9760	9760	9760	9760	0
680	20230630	093600	3543140	9760	9760	9760	9760	41
681	20230630	093500	3142980	9770	9770	9770	9770	6
682	20230630	093400	3084360	9770	9770	9770	9770	0
683	20230630	093300	3084360	9770	9770	9770	9770	1
684	20230630	093200	3074590	9770	9770	9770	9770	3
685	20230630	093100	3045280	9760	9760	9760	9760	0
686	20230630	093000	3045280	9760	9760	9760	9760	47
687	20230630	092900	2586560	9760	9760	9760	9760	3
688	20230630	092800	2557280	9770	9770	9770	9770	0
689	20230630	092700	2557280	9770	9770	9770	9770	1
690	20230630	092600	2547510	9760	9760	9760	9760	0
691	20230630	092500	2547510	9760	9760	9760	9760	24
692	20230630	092400	2313270	9760	9760	9760	9760	3
693	20230630	092300	2283990	9760	9760	9760	9760	0
694	20230630	092200	2283990	9760	9760	9760	9760	27
695	20230630	092100	2020470	9760	9760	9760	9760	6
696	20230630	092000	1961910	9790	9760	9790	9760	16
697	20230630	091900	1805630	9760	9760	9760	9760	27
698	20230630	091800	1542110	9790	9790	9790	9790	0
699	20230630	091700	1542110	9790	9780	9790	9780	2
700	20230630	091600	1522540	9760	9760	9760	9760	35
701	20230630	091500	1180940	9760	9760	9760	9760	0
702	20230630	091400	1180940	9760	9760	9760	9760	0
703	20230630	091300	1180940	9760	9760	9760	9760	24
704	20230630	091200	946700	9790	9790	9790	9790	2
705	20230630	091100	927120	9760	9760	9760	9760	0
706	20230630	091000	927120	9760	9760	9760	9760	0
707	20230630	090900	927120	9760	9760	9760	9760	3
708	20230630	090800	897840	9760	9760	9760	9760	1
709	20230630	090700	888080	9750	9750	9750	9750	0
710	20230630	090600	888080	9750	9760	9760	9750	80
711	20230630	090500	107440	9760	9760	9760	9760	3
712	20230630	090400	78160	9760	9760	9760	9760	0
713	20230630	090300	78160	9760	9760	9760	9760	6
714	20230630	090200	19600	9800	9800	9800	9800	0
715	20230630	090100	19600	9800	9800	9800	9800	0
716	20230630	090000	19600	9800	9800	9800	9800	2