KissMeData/348030/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204000	123609520	9740	9740	9740	9740	314
3	20230630	203900	123609520	9740	9740	9740	9740	0
4	20230630	203800	123609520	9740	9740	9740	9740	0
5	20230630	203700	123609520	9740	9740	9740	9740	0
6	20230630	203600	123609520	9740	9740	9740	9740	0
7	20230630	203500	123609520	9740	9740	9740	9740	0
8	20230630	203400	123609520	9740	9740	9740	9740	0
9	20230630	203300	123609520	9740	9740	9740	9740	0
10	20230630	203200	123609520	9740	9740	9740	9740	0
11	20230630	203100	123609520	9740	9740	9740	9740	0
12	20230630	203000	123609520	9740	9740	9740	9740	0
13	20230630	202900	123609520	9740	9740	9740	9740	0
14	20230630	202800	123609520	9740	9740	9740	9740	0
15	20230630	202700	123609520	9740	9740	9740	9740	0
16	20230630	202600	123609520	9740	9740	9740	9740	0
17	20230630	202500	123609520	9740	9740	9740	9740	0
18	20230630	202400	123609520	9740	9740	9740	9740	0
19	20230630	202300	123609520	9740	9740	9740	9740	0
20	20230630	202200	123609520	9740	9740	9740	9740	0
21	20230630	202100	123609520	9740	9740	9740	9740	0
22	20230630	202000	123609520	9740	9740	9740	9740	0
23	20230630	201900	123609520	9740	9740	9740	9740	0
24	20230630	201800	123609520	9740	9740	9740	9740	0
25	20230630	201700	123609520	9740	9740	9740	9740	0
26	20230630	201600	123609520	9740	9740	9740	9740	0
27	20230630	201500	123609520	9740	9740	9740	9740	0
28	20230630	201400	123609520	9740	9740	9740	9740	0
29	20230630	201300	123609520	9740	9740	9740	9740	0
30	20230630	201200	123609520	9740	9740	9740	9740	0
31	20230630	201100	123609520	9740	9740	9740	9740	0
32	20230630	201000	123609520	9740	9740	9740	9740	314
33	20230630	200900	123609520	9740	9740	9740	9740	0
34	20230630	200800	123609520	9740	9740	9740	9740	0
35	20230630	200700	123609520	9740	9740	9740	9740	0
36	20230630	200600	123609520	9740	9740	9740	9740	0
37	20230630	200500	123609520	9740	9740	9740	9740	0
38	20230630	200400	123609520	9740	9740	9740	9740	0
39	20230630	200300	123609520	9740	9740	9740	9740	0
40	20230630	200200	123609520	9740	9740	9740	9740	0
41	20230630	200100	123609520	9740	9740	9740	9740	0
42	20230630	200000	123609520	9740	9740	9740	9740	0
43	20230630	195900	123609520	9740	9740	9740	9740	0
44	20230630	195800	123609520	9740	9740	9740	9740	0
45	20230630	195700	123609520	9740	9740	9740	9740	0
46	20230630	195600	123609520	9740	9740	9740	9740	0
47	20230630	195500	123609520	9740	9740	9740	9740	0
48	20230630	195400	123609520	9740	9740	9740	9740	0
49	20230630	195300	123609520	9740	9740	9740	9740	0
50	20230630	195200	123609520	9740	9740	9740	9740	0
51	20230630	195100	123609520	9740	9740	9740	9740	0
52	20230630	195000	123609520	9740	9740	9740	9740	0
53	20230630	194900	123609520	9740	9740	9740	9740	0
54	20230630	194800	123609520	9740	9740	9740	9740	0
55	20230630	194700	123609520	9740	9740	9740	9740	0
56	20230630	194600	123609520	9740	9740	9740	9740	0
57	20230630	194500	123609520	9740	9740	9740	9740	0
58	20230630	194400	123609520	9740	9740	9740	9740	0
59	20230630	194300	123609520	9740	9740	9740	9740	0
60	20230630	194200	123609520	9740	9740	9740	9740	0
61	20230630	194100	123609520	9740	9740	9740	9740	0
62	20230630	194000	123609520	9740	9740	9740	9740	314
63	20230630	193900	123609520	9740	9740	9740	9740	0
64	20230630	193800	123609520	9740	9740	9740	9740	0
65	20230630	193700	123609520	9740	9740	9740	9740	0
66	20230630	193600	123609520	9740	9740	9740	9740	0
67	20230630	193500	123609520	9740	9740	9740	9740	0
68	20230630	193400	123609520	9740	9740	9740	9740	0
69	20230630	193300	123609520	9740	9740	9740	9740	0
70	20230630	193200	123609520	9740	9740	9740	9740	0
71	20230630	193100	123609520	9740	9740	9740	9740	0
72	20230630	193000	123609520	9740	9740	9740	9740	0
73	20230630	192900	123609520	9740	9740	9740	9740	0
74	20230630	192800	123609520	9740	9740	9740	9740	0
75	20230630	192700	123609520	9740	9740	9740	9740	0
76	20230630	192600	123609520	9740	9740	9740	9740	0
77	20230630	192500	123609520	9740	9740	9740	9740	0
78	20230630	192400	123609520	9740	9740	9740	9740	0
79	20230630	192300	123609520	9740	9740	9740	9740	0
80	20230630	192200	123609520	9740	9740	9740	9740	0
81	20230630	192100	123609520	9740	9740	9740	9740	0
82	20230630	192000	123609520	9740	9740	9740	9740	0
83	20230630	191900	123609520	9740	9740	9740	9740	0
84	20230630	191800	123609520	9740	9740	9740	9740	0
85	20230630	191700	123609520	9740	9740	9740	9740	0
86	20230630	191600	123609520	9740	9740	9740	9740	0
87	20230630	191500	123609520	9740	9740	9740	9740	0
88	20230630	191400	123609520	9740	9740	9740	9740	0
89	20230630	191300	123609520	9740	9740	9740	9740	0
90	20230630	191200	123609520	9740	9740	9740	9740	0
91	20230630	191100	123609520	9740	9740	9740	9740	0
92	20230630	191000	123609520	9740	9740	9740	9740	314
93	20230630	190900	123609520	9740	9740	9740	9740	0
94	20230630	190800	123609520	9740	9740	9740	9740	0
95	20230630	190700	123609520	9740	9740	9740	9740	0
96	20230630	190600	123609520	9740	9740	9740	9740	0
97	20230630	190500	123609520	9740	9740	9740	9740	0
98	20230630	190400	123609520	9740	9740	9740	9740	0
99	20230630	190300	123609520	9740	9740	9740	9740	0
100	20230630	190200	123609520	9740	9740	9740	9740	0
101	20230630	190100	123609520	9740	9740	9740	9740	0
102	20230630	190000	123609520	9740	9740	9740	9740	0
103	20230630	185900	123609520	9740	9740	9740	9740	0
104	20230630	185800	123609520	9740	9740	9740	9740	0
105	20230630	185700	123609520	9740	9740	9740	9740	0
106	20230630	185600	123609520	9740	9740	9740	9740	0
107	20230630	185500	123609520	9740	9740	9740	9740	0
108	20230630	185400	123609520	9740	9740	9740	9740	0
109	20230630	185300	123609520	9740	9740	9740	9740	0
110	20230630	185200	123609520	9740	9740	9740	9740	0
111	20230630	185100	123609520	9740	9740	9740	9740	0
112	20230630	185000	123609520	9740	9740	9740	9740	0
113	20230630	184900	123609520	9740	9740	9740	9740	0
114	20230630	184800	123609520	9740	9740	9740	9740	0
115	20230630	184700	123609520	9740	9740	9740	9740	0
116	20230630	184600	123609520	9740	9740	9740	9740	0
117	20230630	184500	123609520	9740	9740	9740	9740	0
118	20230630	184400	123609520	9740	9740	9740	9740	0
119	20230630	184300	123609520	9740	9740	9740	9740	0
120	20230630	184200	123609520	9740	9740	9740	9740	0
121	20230630	184100	123609520	9740	9740	9740	9740	0
122	20230630	184000	123609520	9740	9740	9740	9740	314
123	20230630	183900	123609520	9740	9740	9740	9740	0
124	20230630	183800	123609520	9740	9740	9740	9740	0
125	20230630	183700	123609520	9740	9740	9740	9740	0
126	20230630	183600	123609520	9740	9740	9740	9740	0
127	20230630	183500	123609520	9740	9740	9740	9740	0
128	20230630	183400	123609520	9740	9740	9740	9740	0
129	20230630	183300	123609520	9740	9740	9740	9740	0
130	20230630	183200	123609520	9740	9740	9740	9740	0
131	20230630	183100	123609520	9740	9740	9740	9740	0
132	20230630	183000	123609520	9740	9740	9740	9740	0
133	20230630	182900	123609520	9740	9740	9740	9740	0
134	20230630	182800	123609520	9740	9740	9740	9740	0
135	20230630	182700	123609520	9740	9740	9740	9740	0
136	20230630	182600	123609520	9740	9740	9740	9740	0
137	20230630	182500	123609520	9740	9740	9740	9740	0
138	20230630	182400	123609520	9740	9740	9740	9740	0
139	20230630	182300	123609520	9740	9740	9740	9740	0
140	20230630	182200	123609520	9740	9740	9740	9740	0
141	20230630	182100	123609520	9740	9740	9740	9740	0
142	20230630	182000	123609520	9740	9740	9740	9740	0
143	20230630	181900	123609520	9740	9740	9740	9740	0
144	20230630	181800	123609520	9740	9740	9740	9740	0
145	20230630	181700	123609520	9740	9740	9740	9740	0
146	20230630	181600	123609520	9740	9740	9740	9740	0
147	20230630	181500	123609520	9740	9740	9740	9740	0
148	20230630	181400	123609520	9740	9740	9740	9740	0
149	20230630	181300	123609520	9740	9740	9740	9740	0
150	20230630	181200	123609520	9740	9740	9740	9740	0
151	20230630	181100	123609520	9740	9740	9740	9740	0
152	20230630	181000	123609520	9740	9740	9740	9740	314
153	20230630	180900	123609520	9740	9740	9740	9740	0
154	20230630	180800	123609520	9740	9740	9740	9740	0
155	20230630	180700	123609520	9740	9740	9740	9740	0
156	20230630	180600	123609520	9740	9740	9740	9740	0
157	20230630	180500	123609520	9740	9740	9740	9740	0
158	20230630	180400	123609520	9740	9740	9740	9740	0
159	20230630	180300	123609520	9740	9740	9740	9740	0
160	20230630	180200	123609520	9740	9740	9740	9740	0
161	20230630	180100	123609520	9740	9740	9740	9740	0
162	20230630	180000	123609520	9740	9740	9740	9740	0
163	20230630	175900	123609520	9740	9740	9740	9740	0
164	20230630	175800	123609520	9740	9740	9740	9740	0
165	20230630	175700	123609520	9740	9740	9740	9740	0
166	20230630	175600	123609520	9740	9740	9740	9740	0
167	20230630	175500	123609520	9740	9740	9740	9740	0
168	20230630	175400	123609520	9740	9740	9740	9740	0
169	20230630	175300	123609520	9740	9740	9740	9740	0
170	20230630	175200	123609520	9740	9740	9740	9740	0
171	20230630	175100	123609520	9740	9740	9740	9740	0
172	20230630	175000	123609520	9740	9740	9740	9740	0
173	20230630	174900	123609520	9740	9740	9740	9740	0
174	20230630	174800	123609520	9740	9740	9740	9740	0
175	20230630	174700	123609520	9740	9740	9740	9740	0
176	20230630	174600	123609520	9740	9740	9740	9740	0
177	20230630	174500	123609520	9740	9740	9740	9740	0
178	20230630	174400	123609520	9740	9740	9740	9740	0
179	20230630	174300	123609520	9740	9740	9740	9740	0
180	20230630	174200	123609520	9740	9740	9740	9740	0
181	20230630	174100	123609520	9740	9740	9740	9740	0
182	20230630	174000	123609520	9740	9740	9740	9740	314
183	20230630	173900	123609520	9740	9740	9740	9740	0
184	20230630	173800	123609520	9740	9740	9740	9740	0
185	20230630	173700	123609520	9740	9740	9740	9740	0
186	20230630	173600	123609520	9740	9740	9740	9740	0
187	20230630	173500	123609520	9740	9740	9740	9740	0
188	20230630	173400	123609520	9740	9740	9740	9740	0
189	20230630	173300	123609520	9740	9740	9740	9740	0
190	20230630	173200	123609520	9740	9740	9740	9740	0
191	20230630	173100	123609520	9740	9740	9740	9740	0
192	20230630	173000	123609520	9740	9740	9740	9740	0
193	20230630	172900	123609520	9740	9740	9740	9740	0
194	20230630	172800	123609520	9740	9740	9740	9740	0
195	20230630	172700	123609520	9740	9740	9740	9740	0
196	20230630	172600	123609520	9740	9740	9740	9740	0
197	20230630	172500	123609520	9740	9740	9740	9740	0
198	20230630	172400	123609520	9740	9740	9740	9740	0
199	20230630	172300	123609520	9740	9740	9740	9740	0
200	20230630	172200	123609520	9740	9740	9740	9740	0
201	20230630	172100	123609520	9740	9740	9740	9740	0
202	20230630	172000	123609520	9740	9740	9740	9740	0
203	20230630	171900	123609520	9740	9740	9740	9740	0
204	20230630	171800	123609520	9740	9740	9740	9740	0
205	20230630	171700	123609520	9740	9740	9740	9740	0
206	20230630	171600	123609520	9740	9740	9740	9740	0
207	20230630	171500	123609520	9740	9740	9740	9740	0
208	20230630	171400	123609520	9740	9740	9740	9740	0
209	20230630	171300	123609520	9740	9740	9740	9740	0
210	20230630	171200	123609520	9740	9740	9740	9740	0
211	20230630	171100	123609520	9740	9740	9740	9740	0
212	20230630	171000	123609520	9740	9740	9740	9740	314
213	20230630	170900	123609520	9740	9740	9740	9740	0
214	20230630	170800	123609520	9740	9740	9740	9740	0
215	20230630	170700	123609520	9740	9740	9740	9740	0
216	20230630	170600	123609520	9740	9740	9740	9740	0
217	20230630	170500	123609520	9740	9740	9740	9740	0
218	20230630	170400	123609520	9740	9740	9740	9740	0
219	20230630	170300	123609520	9740	9740	9740	9740	0
220	20230630	170200	123609520	9740	9740	9740	9740	0
221	20230630	170100	123609520	9740	9740	9740	9740	0
222	20230630	170000	123609520	9740	9740	9740	9740	0
223	20230630	165900	123609520	9740	9740	9740	9740	0
224	20230630	165800	123609520	9740	9740	9740	9740	0
225	20230630	165700	123609520	9740	9740	9740	9740	0
226	20230630	165600	123609520	9740	9740	9740	9740	0
227	20230630	165500	123609520	9740	9740	9740	9740	0
228	20230630	165400	123609520	9740	9740	9740	9740	0
229	20230630	165300	123609520	9740	9740	9740	9740	0
230	20230630	165200	123609520	9740	9740	9740	9740	0
231	20230630	165100	123609520	9740	9740	9740	9740	0
232	20230630	165000	123609520	9740	9740	9740	9740	0
233	20230630	164900	123609520	9740	9740	9740	9740	0
234	20230630	164800	123609520	9740	9740	9740	9740	0
235	20230630	164700	123609520	9740	9740	9740	9740	0
236	20230630	164600	123609520	9740	9740	9740	9740	0
237	20230630	164500	123609520	9740	9740	9740	9740	0
238	20230630	164400	123609520	9740	9740	9740	9740	0
239	20230630	164300	123609520	9740	9740	9740	9740	0
240	20230630	164200	123609520	9740	9740	9740	9740	0
241	20230630	164100	123609520	9740	9740	9740	9740	0
242	20230630	164000	123609520	9740	9740	9740	9740	314
243	20230630	163900	123609520	9740	9740	9740	9740	0
244	20230630	163800	123609520	9740	9740	9740	9740	0
245	20230630	163700	123609520	9740	9740	9740	9740	0
246	20230630	163600	123609520	9740	9740	9740	9740	0
247	20230630	163500	123609520	9740	9740	9740	9740	0
248	20230630	163400	123609520	9740	9740	9740	9740	0
249	20230630	163300	123609520	9740	9740	9740	9740	0
250	20230630	163200	123609520	9740	9740	9740	9740	0
251	20230630	163100	123609520	9740	9740	9740	9740	0
252	20230630	163000	123609520	9740	9740	9740	9740	0
253	20230630	162900	123609520	9740	9740	9740	9740	0
254	20230630	162800	123609520	9740	9740	9740	9740	0
255	20230630	162700	123609520	9740	9740	9740	9740	0
256	20230630	162600	123609520	9740	9740	9740	9740	0
257	20230630	162500	123609520	9740	9740	9740	9740	0
258	20230630	162400	123609520	9740	9740	9740	9740	0
259	20230630	162300	123609520	9740	9740	9740	9740	0
260	20230630	162200	123609520	9740	9740	9740	9740	0
261	20230630	162100	123609520	9740	9740	9740	9740	0
262	20230630	162000	123609520	9740	9740	9740	9740	0
263	20230630	161900	123609520	9740	9740	9740	9740	0
264	20230630	161800	123609520	9740	9740	9740	9740	0
265	20230630	161700	123609520	9740	9740	9740	9740	0
266	20230630	161600	123609520	9740	9740	9740	9740	0
267	20230630	161500	123609520	9740	9740	9740	9740	0
268	20230630	161400	123609520	9740	9740	9740	9740	0
269	20230630	161300	123609520	9740	9740	9740	9740	0
270	20230630	161200	123609520	9740	9740	9740	9740	0
271	20230630	161100	123609520	9740	9740	9740	9740	0
272	20230630	161000	123609520	9740	9740	9740	9740	314
273	20230630	160900	123609520	9740	9740	9740	9740	0
274	20230630	160800	123609520	9740	9740	9740	9740	0
275	20230630	160700	123609520	9740	9740	9740	9740	0
276	20230630	160600	123609520	9740	9740	9740	9740	0
277	20230630	160500	123609520	9740	9740	9740	9740	0
278	20230630	160400	123609520	9740	9740	9740	9740	0
279	20230630	160300	123609520	9740	9740	9740	9740	0
280	20230630	160200	123609520	9740	9740	9740	9740	0
281	20230630	160100	123609520	9740	9740	9740	9740	0
282	20230630	160000	123609520	9740	9740	9740	9740	0
283	20230630	155900	123609520	9740	9740	9740	9740	0
284	20230630	155800	123609520	9740	9740	9740	9740	0
285	20230630	155700	123609520	9740	9740	9740	9740	0
286	20230630	155600	123609520	9740	9740	9740	9740	0
287	20230630	155500	123609520	9740	9740	9740	9740	0
288	20230630	155400	123609520	9740	9740	9740	9740	0
289	20230630	155300	123609520	9740	9740	9740	9740	0
290	20230630	155200	123609520	9740	9740	9740	9740	0
291	20230630	155100	123609520	9740	9740	9740	9740	0
292	20230630	155000	123609520	9740	9740	9740	9740	0
293	20230630	154900	123609520	9740	9740	9740	9740	0
294	20230630	154800	123609520	9740	9740	9740	9740	0
295	20230630	154700	123609520	9740	9740	9740	9740	0
296	20230630	154600	123609520	9740	9740	9740	9740	0
297	20230630	154500	123609520	9740	9740	9740	9740	0
298	20230630	154400	123609520	9740	9740	9740	9740	0
299	20230630	154300	123609520	9740	9740	9740	9740	0
300	20230630	154200	123609520	9740	9740	9740	9740	0
301	20230630	154100	123609520	9740	9740	9740	9740	0
302	20230630	154000	123609520	9740	9740	9740	9740	314
303	20230630	153900	123609520	9740	9740	9740	9740	0
304	20230630	153800	123609520	9740	9740	9740	9740	0
305	20230630	153700	123609520	9740	9740	9740	9740	0
306	20230630	153600	123609520	9740	9740	9740	9740	0
307	20230630	153500	123609520	9740	9740	9740	9740	0
308	20230630	153400	123609520	9740	9740	9740	9740	0
309	20230630	153300	123609520	9740	9740	9740	9740	0
310	20230630	153200	123609520	9740	9740	9740	9740	0
311	20230630	153100	123609520	9740	9740	9740	9740	0
312	20230630	153000	123609520	9740	9740	9740	9740	314
313	20230630	152900	120551160	9740	9740	9740	9740	0
314	20230630	152800	120551160	9740	9740	9740	9740	0
315	20230630	152700	120551160	9740	9740	9740	9740	0
316	20230630	152600	120551160	9740	9740	9740	9740	0
317	20230630	152500	120551160	9740	9740	9740	9740	0
318	20230630	152400	120551160	9740	9740	9740	9740	0
319	20230630	152300	120551160	9740	9740	9740	9740	0
320	20230630	152200	120551160	9740	9740	9740	9740	0
321	20230630	152100	120551160	9740	9740	9740	9740	0
322	20230630	152000	120551160	9740	9740	9740	9740	0
323	20230630	151900	120551160	9740	9720	9740	9720	75
324	20230630	151800	119821410	9730	9730	9730	9730	0
325	20230630	151700	119821410	9730	9730	9730	9730	0
326	20230630	151600	119821410	9730	9730	9730	9730	0
327	20230630	151500	119821410	9730	9730	9730	9730	0
328	20230630	151400	119821410	9730	9730	9730	9730	1
329	20230630	151300	119811680	9680	9680	9680	9680	4
330	20230630	151200	119772960	9680	9680	9680	9680	0
331	20230630	151100	119772960	9680	9680	9680	9680	0
332	20230630	151000	119772960	9680	9680	9680	9680	0
333	20230630	150900	119772960	9680	9680	9680	9680	0
334	20230630	150800	119772960	9680	9680	9680	9680	0
335	20230630	150700	119772960	9680	9680	9680	9680	0
336	20230630	150600	119772960	9680	9680	9680	9680	1
337	20230630	150500	119763280	9680	9680	9680	9680	0
338	20230630	150400	119763280	9680	9680	9680	9680	0
339	20230630	150300	119763280	9680	9680	9680	9680	2
340	20230630	150200	119743920	9730	9730	9730	9730	1
341	20230630	150100	119734190	9680	9680	9680	9670	54
342	20230630	150000	119211480	9690	9690	9690	9690	51
343	20230630	145900	118717290	9750	9750	9750	9750	0
344	20230630	145800	118717290	9750	9750	9750	9750	0
345	20230630	145700	118717290	9750	9750	9750	9750	0
346	20230630	145600	118717290	9750	9750	9750	9750	0
347	20230630	145500	118717290	9750	9750	9750	9750	0
348	20230630	145400	118717290	9750	9690	9750	9690	151
349	20230630	145300	117254040	9700	9750	9750	9700	301
350	20230630	145200	114334290	9750	9750	9750	9750	0
351	20230630	145100	114334290	9750	9750	9750	9750	0
352	20230630	145000	114334290	9750	9740	9750	9740	169
353	20230630	144900	112688140	9740	9740	9740	9740	6
354	20230630	144800	112629700	9740	9740	9740	9740	0
355	20230630	144700	112629700	9740	9740	9740	9740	0
356	20230630	144600	112629700	9740	9740	9740	9740	0
357	20230630	144500	112629700	9740	9740	9740	9740	0
358	20230630	144400	112629700	9740	9740	9740	9740	0
359	20230630	144300	112629700	9740	9740	9740	9740	1
360	20230630	144200	112619960	9740	9740	9740	9740	0
361	20230630	144100	112619960	9740	9740	9740	9740	0
362	20230630	144000	112619960	9740	9740	9740	9740	0
363	20230630	143900	112619960	9740	9740	9740	9740	20
364	20230630	143800	112425160	9740	9740	9740	9740	0
365	20230630	143700	112425160	9740	9740	9740	9740	0
366	20230630	143600	112425160	9740	9740	9740	9740	0
367	20230630	143500	112425160	9740	9740	9740	9740	0
368	20230630	143400	112425160	9740	9740	9740	9740	0
369	20230630	143300	112425160	9740	9740	9740	9740	0
370	20230630	143200	112425160	9740	9740	9740	9740	0
371	20230630	143100	112425160	9740	9740	9740	9740	0
372	20230630	143000	112425160	9740	9740	9740	9740	4
373	20230630	142900	112386200	9740	9740	9740	9740	0
374	20230630	142800	112386200	9740	9740	9740	9740	0
375	20230630	142700	112386200	9740	9740	9740	9740	0
376	20230630	142600	112386200	9740	9740	9740	9740	0
377	20230630	142500	112386200	9740	9740	9740	9740	0
378	20230630	142400	112386200	9740	9740	9740	9740	0
379	20230630	142300	112386200	9740	9740	9740	9740	100
380	20230630	142200	111412200	9730	9730	9730	9730	0
381	20230630	142100	111412200	9730	9730	9730	9730	100
382	20230630	142000	110439200	9740	9740	9740	9740	100
383	20230630	141900	109465200	9750	9750	9750	9750	0
384	20230630	141800	109465200	9750	9750	9750	9750	0
385	20230630	141700	109465200	9750	9750	9750	9750	0
386	20230630	141600	109465200	9750	9750	9750	9750	0
387	20230630	141500	109465200	9750	9750	9750	9750	0
388	20230630	141400	109465200	9750	9750	9750	9750	0
389	20230630	141300	109465200	9750	9750	9750	9750	0
390	20230630	141200	109465200	9750	9750	9750	9750	0
391	20230630	141100	109465200	9750	9750	9750	9750	0
392	20230630	141000	109465200	9750	9750	9750	9750	0
393	20230630	140900	109465200	9750	9750	9750	9750	0
394	20230630	140800	109465200	9750	9750	9750	9750	0
395	20230630	140700	109465200	9750	9750	9750	9750	6
396	20230630	140600	109406700	9750	9750	9750	9750	0
397	20230630	140500	109406700	9750	9750	9750	9750	90
398	20230630	140400	108529200	9750	9750	9750	9750	0
399	20230630	140300	108529200	9750	9740	9750	9740	107
400	20230630	140200	107486080	9740	9740	9740	9740	0
401	20230630	140100	107486080	9740	9740	9740	9740	100
402	20230630	140000	106512080	9730	9730	9730	9730	0
403	20230630	135900	106512080	9730	9730	9730	9730	0
404	20230630	135800	106512080	9730	9730	9730	9730	0
405	20230630	135700	106512080	9730	9730	9730	9730	0
406	20230630	135600	106512080	9730	9730	9730	9730	0
407	20230630	135500	106512080	9730	9730	9730	9730	0
408	20230630	135400	106512080	9730	9730	9730	9730	0
409	20230630	135300	106512080	9730	9730	9730	9730	0
410	20230630	135200	106512080	9730	9730	9730	9730	10
411	20230630	135100	106414780	9700	9700	9700	9700	0
412	20230630	135000	106414780	9700	9700	9700	9700	0
413	20230630	134900	106414780	9700	9700	9700	9700	87
414	20230630	134800	105570880	9700	9700	9700	9700	0
415	20230630	134700	105570880	9700	9700	9700	9700	0
416	20230630	134600	105570880	9700	9700	9700	9700	0
417	20230630	134500	105570880	9700	9700	9700	9700	0
418	20230630	134400	105570880	9700	9700	9700	9700	1
419	20230630	134300	105561180	9680	9680	9680	9680	0
420	20230630	134200	105561180	9680	9680	9680	9680	0
421	20230630	134100	105561180	9680	9680	9680	9680	0
422	20230630	134000	105561180	9680	9680	9680	9680	91
423	20230630	133900	104680300	9700	9700	9700	9700	0
424	20230630	133800	104680300	9700	9700	9700	9700	0
425	20230630	133700	104680300	9700	9700	9700	9700	1
426	20230630	133600	104670600	9690	9690	9690	9690	0
427	20230630	133500	104670600	9690	9690	9690	9690	65
428	20230630	133400	104040750	9690	9690	9690	9690	0
429	20230630	133300	104040750	9690	9690	9690	9690	0
430	20230630	133200	104040750	9690	9690	9690	9690	0
431	20230630	133100	104040750	9690	9690	9690	9690	0
432	20230630	133000	104040750	9690	9690	9690	9690	145
433	20230630	132900	102635700	9700	9700	9700	9700	0
434	20230630	132800	102635700	9700	9700	9700	9700	0
435	20230630	132700	102635700	9700	9700	9700	9700	28
436	20230630	132600	102364100	9700	9700	9700	9700	0
437	20230630	132500	102364100	9700	9700	9700	9700	0
438	20230630	132400	102364100	9700	9700	9700	9700	0
439	20230630	132300	102364100	9700	9700	9700	9700	0
440	20230630	132200	102364100	9700	9700	9700	9700	0
441	20230630	132100	102364100	9700	9700	9700	9700	0
442	20230630	132000	102364100	9700	9700	9700	9700	0
443	20230630	131900	102364100	9700	9700	9700	9700	100
444	20230630	131800	101394100	9700	9700	9700	9700	0
445	20230630	131700	101394100	9700	9700	9700	9700	0
446	20230630	131600	101394100	9700	9700	9700	9700	0
447	20230630	131500	101394100	9700	9700	9700	9700	0
448	20230630	131400	101394100	9700	9700	9700	9700	0
449	20230630	131300	101394100	9700	9700	9700	9700	0
450	20230630	131200	101394100	9700	9700	9700	9700	0
451	20230630	131100	101394100	9700	9700	9700	9700	0
452	20230630	131000	101394100	9700	9700	9700	9700	0
453	20230630	130900	101394100	9700	9700	9700	9700	0
454	20230630	130800	101394100	9700	9700	9700	9700	1
455	20230630	130700	101384400	9700	9700	9700	9700	0
456	20230630	130600	101384400	9700	9700	9700	9700	0
457	20230630	130500	101384400	9700	9700	9700	9700	0
458	20230630	130400	101384400	9700	9700	9700	9700	0
459	20230630	130300	101384400	9700	9700	9700	9700	0
460	20230630	130200	101384400	9700	9700	9700	9700	0
461	20230630	130100	101384400	9700	9700	9700	9700	1
462	20230630	130000	101374700	9700	9700	9700	9700	10
463	20230630	125900	101277700	9700	9700	9700	9700	1
464	20230630	125800	101268000	9740	9740	9740	9740	0
465	20230630	125700	101268000	9740	9740	9740	9740	0
466	20230630	125600	101268000	9740	9740	9740	9740	0
467	20230630	125500	101268000	9740	9740	9740	9740	0
468	20230630	125400	101268000	9740	9740	9740	9740	0
469	20230630	125300	101268000	9740	9740	9740	9740	0
470	20230630	125200	101268000	9740	9740	9740	9740	0
471	20230630	125100	101268000	9740	9740	9740	9740	0
472	20230630	125000	101268000	9740	9740	9740	9740	0
473	20230630	124900	101268000	9740	9740	9740	9740	0
474	20230630	124800	101268000	9740	9740	9740	9740	0
475	20230630	124700	101268000	9740	9740	9740	9740	0
476	20230630	124600	101268000	9740	9740	9740	9740	0
477	20230630	124500	101268000	9740	9740	9740	9740	0
478	20230630	124400	101268000	9740	9740	9740	9740	0
479	20230630	124300	101268000	9740	9740	9740	9740	0
480	20230630	124200	101268000	9740	9740	9740	9740	0
481	20230630	124100	101268000	9740	9740	9740	9740	0
482	20230630	124000	101268000	9740	9740	9740	9740	0
483	20230630	123900	101268000	9740	9740	9740	9740	51
484	20230630	123800	100771260	9740	9740	9740	9740	0
485	20230630	123700	100771260	9740	9740	9740	9740	0
486	20230630	123600	100771260	9740	9740	9740	9740	0
487	20230630	123500	100771260	9740	9740	9740	9740	1
488	20230630	123400	100761520	9680	9680	9680	9680	0
489	20230630	123300	100761520	9680	9680	9680	9680	0
490	20230630	123200	100761520	9680	9680	9680	9680	0
491	20230630	123100	100761520	9680	9680	9680	9680	0
492	20230630	123000	100761520	9680	9680	9680	9680	50
493	20230630	122900	100277520	9680	9680	9680	9680	0
494	20230630	122800	100277520	9680	9680	9680	9680	0
495	20230630	122700	100277520	9680	9680	9680	9680	0
496	20230630	122600	100277520	9680	9680	9680	9680	30
497	20230630	122500	99987120	9700	9700	9700	9700	0
498	20230630	122400	99987120	9700	9700	9700	9700	0
499	20230630	122300	99987120	9700	9700	9700	9700	0
500	20230630	122200	99987120	9700	9700	9700	9700	0
501	20230630	122100	99987120	9700	9730	9730	9700	22
502	20230630	122000	99773660	9730	9730	9730	9730	0
503	20230630	121900	99773660	9730	9730	9730	9730	0
504	20230630	121800	99773660	9730	9730	9730	9730	0
505	20230630	121700	99773660	9730	9730	9730	9730	0
506	20230630	121600	99773660	9730	9730	9730	9730	0
507	20230630	121500	99773660	9730	9730	9730	9730	0
508	20230630	121400	99773660	9730	9730	9730	9730	0
509	20230630	121300	99773660	9730	9730	9730	9730	0
510	20230630	121200	99773660	9730	9730	9730	9730	0
511	20230630	121100	99773660	9730	9730	9730	9730	0
512	20230630	121000	99773660	9730	9730	9730	9730	0
513	20230630	120900	99773660	9730	9730	9730	9730	0
514	20230630	120800	99773660	9730	9730	9730	9730	0
515	20230630	120700	99773660	9730	9730	9730	9730	0
516	20230630	120600	99773660	9730	9730	9730	9730	0
517	20230630	120500	99773660	9730	9730	9730	9730	0
518	20230630	120400	99773660	9730	9730	9730	9730	0
519	20230630	120300	99773660	9730	9730	9730	9730	0
520	20230630	120200	99773660	9730	9730	9730	9730	1
521	20230630	120100	99763930	9740	9730	9740	9730	33
522	20230630	120000	99442550	9750	9750	9750	9750	0
523	20230630	115900	99442550	9750	9750	9750	9750	34
524	20230630	115800	99111050	9740	9740	9740	9740	6
525	20230630	115700	99052610	9730	9740	9740	9730	181
526	20230630	115600	97291430	9740	9740	9740	9740	5
527	20230630	115500	97242730	9740	9740	9750	9740	22
528	20230630	115400	97028250	9750	9750	9750	9750	20
529	20230630	115300	96833250	9760	9760	9760	9760	0
530	20230630	115200	96833250	9760	9760	9760	9760	30
531	20230630	115100	96540450	9750	9750	9750	9750	30
532	20230630	115000	96247950	9750	9750	9750	9750	0
533	20230630	114900	96247950	9750	9750	9750	9750	20
534	20230630	114800	96052950	9740	9740	9740	9740	20
535	20230630	114700	95858150	9740	9740	9740	9740	0
536	20230630	114600	95858150	9740	9740	9740	9740	20
537	20230630	114500	95663350	9710	9710	9710	9710	0
538	20230630	114400	95663350	9710	9720	9720	9710	260
539	20230630	114300	93138650	9720	9720	9720	9720	0
540	20230630	114200	93138650	9720	9720	9720	9720	43
541	20230630	114100	92720690	9720	9720	9720	9720	0
542	20230630	114000	92720690	9720	9720	9720	9720	0
543	20230630	113900	92720690	9720	9720	9720	9720	47
544	20230630	113800	92263850	9710	9710	9710	9710	0
545	20230630	113700	92263850	9710	9710	9710	9710	0
546	20230630	113600	92263850	9710	9710	9710	9710	36
547	20230630	113500	91914290	9710	9710	9710	9710	89
548	20230630	113400	91050100	9710	9710	9710	9710	25
549	20230630	113300	90807350	9710	9710	9710	9710	20
550	20230630	113200	90613150	9710	9710	9710	9710	0
551	20230630	113100	90613150	9710	9710	9710	9710	39
552	20230630	113000	90234460	9710	9710	9710	9710	1
553	20230630	112900	90224750	9730	9730	9730	9730	0
554	20230630	112800	90224750	9730	9730	9730	9730	39
555	20230630	112700	89845280	9720	9730	9730	9720	21
556	20230630	112600	89640960	9730	9730	9730	9730	0
557	20230630	112500	89640960	9730	9730	9730	9730	20
558	20230630	112400	89446360	9720	9720	9720	9720	15
559	20230630	112300	89300560	9720	9720	9720	9720	5
560	20230630	112200	89251960	9660	9660	9660	9660	0
561	20230630	112100	89251960	9660	9700	9700	9660	45
562	20230630	112000	88816370	9720	9720	9720	9720	20
563	20230630	111900	88621970	9680	9710	9710	9680	28
564	20230630	111800	88350290	9720	9720	9720	9720	0
565	20230630	111700	88350290	9720	9720	9720	9720	0
566	20230630	111600	88350290	9720	9720	9720	9720	219
567	20230630	111500	86221610	9720	9720	9720	9720	0
568	20230630	111400	86221610	9720	9720	9720	9720	0
569	20230630	111300	86221610	9720	9690	9720	9690	1172
570	20230630	111200	74853710	9690	9690	9690	9690	0
571	20230630	111100	74853710	9690	9690	9690	9690	20
572	20230630	111000	74659910	9690	9690	9690	9690	20
573	20230630	110900	74466110	9690	9690	9690	9690	0
574	20230630	110800	74466110	9690	9690	9690	9690	20
575	20230630	110700	74272310	9690	9690	9690	9690	20
576	20230630	110600	74078510	9690	9690	9690	9690	0
577	20230630	110500	74078510	9690	9690	9690	9690	20
578	20230630	110400	73884710	9690	9690	9690	9690	20
579	20230630	110300	73690910	9690	9690	9690	9690	0
580	20230630	110200	73690910	9690	9690	9690	9690	50
581	20230630	110100	73206410	9690	9690	9690	9690	20
582	20230630	110000	73012610	9690	9690	9690	9690	0
583	20230630	105900	73012610	9690	9690	9690	9690	0
584	20230630	105800	73012610	9690	9690	9690	9690	35
585	20230630	105700	72673460	9680	9680	9680	9680	4
586	20230630	105600	72634740	9680	9690	9690	9680	19
587	20230630	105500	72450640	9670	9670	9670	9670	1
588	20230630	105400	72440970	9670	9690	9690	9670	22
589	20230630	105300	72227810	9690	9690	9690	9690	0
590	20230630	105200	72227810	9690	9690	9690	9690	20
591	20230630	105100	72034010	9700	9680	9700	9680	19
592	20230630	105000	71849730	9680	9700	9700	9680	21
593	20230630	104900	71646050	9680	9680	9680	9680	19
594	20230630	104800	71462130	9680	9680	9680	9680	1
595	20230630	104700	71452450	9680	9680	9680	9680	0
596	20230630	104600	71452450	9680	9680	9680	9680	15
597	20230630	104500	71307250	9680	9690	9690	9680	25
598	20230630	104400	71065050	9690	9690	9690	9690	20
599	20230630	104300	70871250	9690	9690	9690	9690	0
600	20230630	104200	70871250	9690	9650	9690	9650	2
601	20230630	104100	70851910	9680	9690	9690	9680	40
602	20230630	104000	70464510	9690	9690	9690	9690	0
603	20230630	103900	70464510	9690	9690	9690	9690	20
604	20230630	103800	70270710	9690	9690	9690	9690	0
605	20230630	103700	70270710	9690	9650	9690	9650	2
606	20230630	103600	70251370	9680	9690	9690	9680	40
607	20230630	103500	69863970	9690	9690	9690	9690	20
608	20230630	103400	69670170	9670	9670	9670	9670	1
609	20230630	103300	69660500	9670	9670	9670	9670	0
610	20230630	103200	69660500	9670	9690	9690	9670	64
611	20230630	103100	69040810	9700	9700	9700	9700	0
612	20230630	103000	69040810	9700	9700	9700	9700	0
613	20230630	102900	69040810	9700	9710	9710	9700	21
614	20230630	102800	68837100	9690	9690	9690	9690	6
615	20230630	102700	68778960	9690	9700	9700	9690	369
616	20230630	102600	65199790	9700	9700	9700	9700	50
617	20230630	102500	64714790	9690	9690	9700	9690	58
618	20230630	102400	64152260	9690	9690	9690	9690	20
619	20230630	102300	63958460	9670	9670	9670	9670	0
620	20230630	102200	63958460	9670	9670	9670	9670	2
621	20230630	102100	63939120	9660	9660	9660	9660	1
622	20230630	102000	63929460	9680	9680	9680	9680	0
623	20230630	101900	63929460	9680	9680	9680	9680	41
624	20230630	101800	63532580	9700	9700	9700	9700	20
625	20230630	101700	63338580	9680	9680	9680	9680	0
626	20230630	101600	63338580	9680	9680	9680	9680	19
627	20230630	101500	63154660	9680	9670	9690	9670	21
628	20230630	101400	62951200	9690	9710	9710	9690	34
629	20230630	101300	62621440	9690	9690	9690	9690	1
630	20230630	101200	62611750	9700	9700	9700	9700	15
631	20230630	101100	62466250	9650	9650	9650	9650	0
632	20230630	101000	62466250	9650	9700	9700	9650	25
633	20230630	100900	62224000	9640	9640	9640	9640	0
634	20230630	100800	62224000	9640	9640	9640	9640	0
635	20230630	100700	62224000	9640	9640	9640	9640	20
636	20230630	100600	62031200	9630	9650	9650	9630	92
637	20230630	100500	61143820	9650	9650	9650	9650	0
638	20230630	100400	61143820	9650	9650	9650	9650	36
639	20230630	100300	60796420	9650	9610	9650	9610	18
640	20230630	100200	60623280	9610	9610	9610	9610	11
641	20230630	100100	60517570	9610	9610	9610	9610	268
642	20230630	100000	57942090	9610	9610	9610	9610	40
643	20230630	095900	57557690	9610	9610	9610	9610	7
644	20230630	095800	57490420	9610	9590	9610	9590	19
645	20230630	095700	57307920	9600	9600	9600	9600	56
646	20230630	095600	56770320	9600	9590	9600	9590	2
647	20230630	095500	56751130	9600	9580	9600	9580	5
648	20230630	095400	56703160	9600	9600	9600	9580	31
649	20230630	095300	56405580	9590	9590	9590	9590	17
650	20230630	095200	56242550	9590	9570	9590	9570	3
651	20230630	095100	56213820	9600	9600	9600	9600	5
652	20230630	095000	56165820	9610	9610	9610	9610	58
653	20230630	094900	55608440	9600	9590	9600	9590	13
654	20230630	094800	55483650	9600	9600	9600	9600	0
655	20230630	094700	55483650	9600	9600	9600	9600	20
656	20230630	094600	55291650	9610	9600	9610	9600	28
657	20230630	094500	55022840	9600	9550	9600	9550	16
658	20230630	094400	54869990	9550	9550	9550	9550	27
659	20230630	094300	54612140	9510	9520	9520	9510	187
660	20230630	094200	52833550	9540	9540	9540	9540	0
661	20230630	094100	52833550	9540	9530	9540	9530	90
662	20230630	094000	51975050	9540	9540	9540	9540	20
663	20230630	093900	51784250	9540	9540	9540	9540	0
664	20230630	093800	51784250	9540	9550	9550	9540	21
665	20230630	093700	51583900	9550	9550	9550	9550	41
666	20230630	093600	51192350	9550	9540	9550	9540	28
667	20230630	093500	50925160	9540	9540	9540	9540	77
668	20230630	093400	50190580	9540	9540	9540	9540	21
669	20230630	093300	49990240	9500	9500	9500	9500	29
670	20230630	093200	49714740	9500	9490	9500	9490	7
671	20230630	093100	49648300	9480	9500	9500	9480	146
672	20230630	093000	48262100	9480	9490	9490	9480	21
673	20230630	092900	48062820	9500	9500	9500	9500	1
674	20230630	092800	48053320	9500	9560	9560	9490	146
675	20230630	092700	46664790	9570	9520	9580	9500	2025
676	20230630	092600	27408700	9590	9590	9610	9500	1215
677	20230630	092500	15822650	9590	9610	9610	9590	416
678	20230630	092400	11826520	9610	9610	9610	9610	10
679	20230630	092300	11730420	9620	9620	9620	9620	0
680	20230630	092200	11730420	9620	9620	9620	9620	104
681	20230630	092100	10729940	9620	9620	9620	9620	20
682	20230630	092000	10537540	9620	9650	9650	9620	345
683	20230630	091900	7209030	9660	9660	9660	9660	70
684	20230630	091800	6532830	9670	9670	9670	9670	71
685	20230630	091700	5846260	9680	9680	9680	9680	0
686	20230630	091600	5846260	9680	9680	9680	9680	0
687	20230630	091500	5846260	9680	9680	9680	9680	0
688	20230630	091400	5846260	9680	9750	9750	9680	10
689	20230630	091300	5749390	9670	9670	9670	9670	60
690	20230630	091200	5169190	9670	9690	9690	9670	122
691	20230630	091100	3989010	9770	9710	9770	9700	268
692	20230630	091000	1385450	9740	9740	9740	9740	0
693	20230630	090900	1385450	9740	9740	9740	9740	0
694	20230630	090800	1385450	9740	9750	9750	9740	70
695	20230630	090700	703450	9790	9790	9790	9790	0
696	20230630	090600	703450	9790	9790	9790	9790	0
697	20230630	090500	703450	9790	9790	9790	9790	0
698	20230630	090400	703450	9790	9790	9790	9790	0
699	20230630	090300	703450	9790	9740	9790	9740	3
700	20230630	090200	674130	9770	9770	9770	9770	0
701	20230630	090100	674130	9770	9770	9770	9770	38
702	20230630	090000	302870	9770	9770	9770	9770	31