KissMeData/380320/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204600	61071750	2935	2935	2935	2935	103
3	20230630	204500	61071750	2935	2935	2935	2935	0
4	20230630	204400	61071750	2935	2935	2935	2935	0
5	20230630	204300	61071750	2935	2935	2935	2935	0
6	20230630	204200	61071750	2935	2935	2935	2935	0
7	20230630	204100	61071750	2935	2935	2935	2935	0
8	20230630	204000	61071750	2935	2935	2935	2935	0
9	20230630	203900	61071750	2935	2935	2935	2935	0
10	20230630	203800	61071750	2935	2935	2935	2935	0
11	20230630	203700	61071750	2935	2935	2935	2935	0
12	20230630	203600	61071750	2935	2935	2935	2935	0
13	20230630	203500	61071750	2935	2935	2935	2935	0
14	20230630	203400	61071750	2935	2935	2935	2935	0
15	20230630	203300	61071750	2935	2935	2935	2935	0
16	20230630	203200	61071750	2935	2935	2935	2935	0
17	20230630	203100	61071750	2935	2935	2935	2935	0
18	20230630	203000	61071750	2935	2935	2935	2935	0
19	20230630	202900	61071750	2935	2935	2935	2935	0
20	20230630	202800	61071750	2935	2935	2935	2935	0
21	20230630	202700	61071750	2935	2935	2935	2935	0
22	20230630	202600	61071750	2935	2935	2935	2935	0
23	20230630	202500	61071750	2935	2935	2935	2935	0
24	20230630	202400	61071750	2935	2935	2935	2935	0
25	20230630	202300	61071750	2935	2935	2935	2935	0
26	20230630	202200	61071750	2935	2935	2935	2935	0
27	20230630	202100	61071750	2935	2935	2935	2935	0
28	20230630	202000	61071750	2935	2935	2935	2935	0
29	20230630	201900	61071750	2935	2935	2935	2935	0
30	20230630	201800	61071750	2935	2935	2935	2935	0
31	20230630	201700	61071750	2935	2935	2935	2935	0
32	20230630	201600	61071750	2935	2935	2935	2935	103
33	20230630	201500	61071750	2935	2935	2935	2935	0
34	20230630	201400	61071750	2935	2935	2935	2935	0
35	20230630	201300	61071750	2935	2935	2935	2935	0
36	20230630	201200	61071750	2935	2935	2935	2935	0
37	20230630	201100	61071750	2935	2935	2935	2935	0
38	20230630	201000	61071750	2935	2935	2935	2935	0
39	20230630	200900	61071750	2935	2935	2935	2935	0
40	20230630	200800	61071750	2935	2935	2935	2935	0
41	20230630	200700	61071750	2935	2935	2935	2935	0
42	20230630	200600	61071750	2935	2935	2935	2935	0
43	20230630	200500	61071750	2935	2935	2935	2935	0
44	20230630	200400	61071750	2935	2935	2935	2935	0
45	20230630	200300	61071750	2935	2935	2935	2935	0
46	20230630	200200	61071750	2935	2935	2935	2935	0
47	20230630	200100	61071750	2935	2935	2935	2935	0
48	20230630	200000	61071750	2935	2935	2935	2935	0
49	20230630	195900	61071750	2935	2935	2935	2935	0
50	20230630	195800	61071750	2935	2935	2935	2935	0
51	20230630	195700	61071750	2935	2935	2935	2935	0
52	20230630	195600	61071750	2935	2935	2935	2935	0
53	20230630	195500	61071750	2935	2935	2935	2935	0
54	20230630	195400	61071750	2935	2935	2935	2935	0
55	20230630	195300	61071750	2935	2935	2935	2935	0
56	20230630	195200	61071750	2935	2935	2935	2935	0
57	20230630	195100	61071750	2935	2935	2935	2935	0
58	20230630	195000	61071750	2935	2935	2935	2935	0
59	20230630	194900	61071750	2935	2935	2935	2935	0
60	20230630	194800	61071750	2935	2935	2935	2935	0
61	20230630	194700	61071750	2935	2935	2935	2935	0
62	20230630	194600	61071750	2935	2935	2935	2935	103
63	20230630	194500	61071750	2935	2935	2935	2935	0
64	20230630	194400	61071750	2935	2935	2935	2935	0
65	20230630	194300	61071750	2935	2935	2935	2935	0
66	20230630	194200	61071750	2935	2935	2935	2935	0
67	20230630	194100	61071750	2935	2935	2935	2935	0
68	20230630	194000	61071750	2935	2935	2935	2935	0
69	20230630	193900	61071750	2935	2935	2935	2935	0
70	20230630	193800	61071750	2935	2935	2935	2935	0
71	20230630	193700	61071750	2935	2935	2935	2935	0
72	20230630	193600	61071750	2935	2935	2935	2935	0
73	20230630	193500	61071750	2935	2935	2935	2935	0
74	20230630	193400	61071750	2935	2935	2935	2935	0
75	20230630	193300	61071750	2935	2935	2935	2935	0
76	20230630	193200	61071750	2935	2935	2935	2935	0
77	20230630	193100	61071750	2935	2935	2935	2935	0
78	20230630	193000	61071750	2935	2935	2935	2935	0
79	20230630	192900	61071750	2935	2935	2935	2935	0
80	20230630	192800	61071750	2935	2935	2935	2935	0
81	20230630	192700	61071750	2935	2935	2935	2935	0
82	20230630	192600	61071750	2935	2935	2935	2935	0
83	20230630	192500	61071750	2935	2935	2935	2935	0
84	20230630	192400	61071750	2935	2935	2935	2935	0
85	20230630	192300	61071750	2935	2935	2935	2935	0
86	20230630	192200	61071750	2935	2935	2935	2935	0
87	20230630	192100	61071750	2935	2935	2935	2935	0
88	20230630	192000	61071750	2935	2935	2935	2935	0
89	20230630	191900	61071750	2935	2935	2935	2935	0
90	20230630	191800	61071750	2935	2935	2935	2935	0
91	20230630	191700	61071750	2935	2935	2935	2935	0
92	20230630	191600	61071750	2935	2935	2935	2935	103
93	20230630	191500	61071750	2935	2935	2935	2935	0
94	20230630	191400	61071750	2935	2935	2935	2935	0
95	20230630	191300	61071750	2935	2935	2935	2935	0
96	20230630	191200	61071750	2935	2935	2935	2935	0
97	20230630	191100	61071750	2935	2935	2935	2935	0
98	20230630	191000	61071750	2935	2935	2935	2935	0
99	20230630	190900	61071750	2935	2935	2935	2935	0
100	20230630	190800	61071750	2935	2935	2935	2935	0
101	20230630	190700	61071750	2935	2935	2935	2935	0
102	20230630	190600	61071750	2935	2935	2935	2935	0
103	20230630	190500	61071750	2935	2935	2935	2935	0
104	20230630	190400	61071750	2935	2935	2935	2935	0
105	20230630	190300	61071750	2935	2935	2935	2935	0
106	20230630	190200	61071750	2935	2935	2935	2935	0
107	20230630	190100	61071750	2935	2935	2935	2935	0
108	20230630	190000	61071750	2935	2935	2935	2935	0
109	20230630	185900	61071750	2935	2935	2935	2935	0
110	20230630	185800	61071750	2935	2935	2935	2935	0
111	20230630	185700	61071750	2935	2935	2935	2935	0
112	20230630	185600	61071750	2935	2935	2935	2935	0
113	20230630	185500	61071750	2935	2935	2935	2935	0
114	20230630	185400	61071750	2935	2935	2935	2935	0
115	20230630	185300	61071750	2935	2935	2935	2935	0
116	20230630	185200	61071750	2935	2935	2935	2935	0
117	20230630	185100	61071750	2935	2935	2935	2935	0
118	20230630	185000	61071750	2935	2935	2935	2935	0
119	20230630	184900	61071750	2935	2935	2935	2935	0
120	20230630	184800	61071750	2935	2935	2935	2935	0
121	20230630	184700	61071750	2935	2935	2935	2935	0
122	20230630	184600	61071750	2935	2935	2935	2935	103
123	20230630	184500	61071750	2935	2935	2935	2935	0
124	20230630	184400	61071750	2935	2935	2935	2935	0
125	20230630	184300	61071750	2935	2935	2935	2935	0
126	20230630	184200	61071750	2935	2935	2935	2935	0
127	20230630	184100	61071750	2935	2935	2935	2935	0
128	20230630	184000	61071750	2935	2935	2935	2935	0
129	20230630	183900	61071750	2935	2935	2935	2935	0
130	20230630	183800	61071750	2935	2935	2935	2935	0
131	20230630	183700	61071750	2935	2935	2935	2935	0
132	20230630	183600	61071750	2935	2935	2935	2935	0
133	20230630	183500	61071750	2935	2935	2935	2935	0
134	20230630	183400	61071750	2935	2935	2935	2935	0
135	20230630	183300	61071750	2935	2935	2935	2935	0
136	20230630	183200	61071750	2935	2935	2935	2935	0
137	20230630	183100	61071750	2935	2935	2935	2935	0
138	20230630	183000	61071750	2935	2935	2935	2935	0
139	20230630	182900	61071750	2935	2935	2935	2935	0
140	20230630	182800	61071750	2935	2935	2935	2935	0
141	20230630	182700	61071750	2935	2935	2935	2935	0
142	20230630	182600	61071750	2935	2935	2935	2935	0
143	20230630	182500	61071750	2935	2935	2935	2935	0
144	20230630	182400	61071750	2935	2935	2935	2935	0
145	20230630	182300	61071750	2935	2935	2935	2935	0
146	20230630	182200	61071750	2935	2935	2935	2935	0
147	20230630	182100	61071750	2935	2935	2935	2935	0
148	20230630	182000	61071750	2935	2935	2935	2935	0
149	20230630	181900	61071750	2935	2935	2935	2935	0
150	20230630	181800	61071750	2935	2935	2935	2935	0
151	20230630	181700	61071750	2935	2935	2935	2935	0
152	20230630	181600	61071750	2935	2935	2935	2935	103
153	20230630	181500	61071750	2935	2935	2935	2935	0
154	20230630	181400	61071750	2935	2935	2935	2935	0
155	20230630	181300	61071750	2935	2935	2935	2935	0
156	20230630	181200	61071750	2935	2935	2935	2935	0
157	20230630	181100	61071750	2935	2935	2935	2935	0
158	20230630	181000	61071750	2935	2935	2935	2935	0
159	20230630	180900	61071750	2935	2935	2935	2935	0
160	20230630	180800	61071750	2935	2935	2935	2935	0
161	20230630	180700	61071750	2935	2935	2935	2935	0
162	20230630	180600	61071750	2935	2935	2935	2935	0
163	20230630	180500	61071750	2935	2935	2935	2935	0
164	20230630	180400	61071750	2935	2935	2935	2935	0
165	20230630	180300	61071750	2935	2935	2935	2935	0
166	20230630	180200	61071750	2935	2935	2935	2935	0
167	20230630	180100	61071750	2935	2935	2935	2935	0
168	20230630	180000	61071750	2935	2935	2935	2935	0
169	20230630	175900	61071750	2935	2935	2935	2935	0
170	20230630	175800	61071750	2935	2935	2935	2935	0
171	20230630	175700	61071750	2935	2935	2935	2935	0
172	20230630	175600	61071750	2935	2935	2935	2935	0
173	20230630	175500	61071750	2935	2935	2935	2935	0
174	20230630	175400	61071750	2935	2935	2935	2935	0
175	20230630	175300	61071750	2935	2935	2935	2935	0
176	20230630	175200	61071750	2935	2935	2935	2935	0
177	20230630	175100	61071750	2935	2935	2935	2935	0
178	20230630	175000	61071750	2935	2935	2935	2935	0
179	20230630	174900	61071750	2935	2935	2935	2935	0
180	20230630	174800	61071750	2935	2935	2935	2935	0
181	20230630	174700	61071750	2935	2935	2935	2935	0
182	20230630	174600	61071750	2935	2935	2935	2935	103
183	20230630	174500	61071750	2935	2935	2935	2935	0
184	20230630	174400	61071750	2935	2935	2935	2935	0
185	20230630	174300	61071750	2935	2935	2935	2935	0
186	20230630	174200	61071750	2935	2935	2935	2935	0
187	20230630	174100	61071750	2935	2935	2935	2935	0
188	20230630	174000	61071750	2935	2935	2935	2935	0
189	20230630	173900	61071750	2935	2935	2935	2935	0
190	20230630	173800	61071750	2935	2935	2935	2935	0
191	20230630	173700	61071750	2935	2935	2935	2935	0
192	20230630	173600	61071750	2935	2935	2935	2935	0
193	20230630	173500	61071750	2935	2935	2935	2935	0
194	20230630	173400	61071750	2935	2935	2935	2935	0
195	20230630	173300	61071750	2935	2935	2935	2935	0
196	20230630	173200	61071750	2935	2935	2935	2935	0
197	20230630	173100	61071750	2935	2935	2935	2935	0
198	20230630	173000	61071750	2935	2935	2935	2935	0
199	20230630	172900	61071750	2935	2935	2935	2935	0
200	20230630	172800	61071750	2935	2935	2935	2935	0
201	20230630	172700	61071750	2935	2935	2935	2935	0
202	20230630	172600	61071750	2935	2935	2935	2935	0
203	20230630	172500	61071750	2935	2935	2935	2935	0
204	20230630	172400	61071750	2935	2935	2935	2935	0
205	20230630	172300	61071750	2935	2935	2935	2935	0
206	20230630	172200	61071750	2935	2935	2935	2935	0
207	20230630	172100	61071750	2935	2935	2935	2935	0
208	20230630	172000	61071750	2935	2935	2935	2935	0
209	20230630	171900	61071750	2935	2935	2935	2935	0
210	20230630	171800	61071750	2935	2935	2935	2935	0
211	20230630	171700	61071750	2935	2935	2935	2935	0
212	20230630	171600	61071750	2935	2935	2935	2935	103
213	20230630	171500	61071750	2935	2935	2935	2935	0
214	20230630	171400	61071750	2935	2935	2935	2935	0
215	20230630	171300	61071750	2935	2935	2935	2935	0
216	20230630	171200	61071750	2935	2935	2935	2935	0
217	20230630	171100	61071750	2935	2935	2935	2935	0
218	20230630	171000	61071750	2935	2935	2935	2935	0
219	20230630	170900	61071750	2935	2935	2935	2935	0
220	20230630	170800	61071750	2935	2935	2935	2935	0
221	20230630	170700	61071750	2935	2935	2935	2935	0
222	20230630	170600	61071750	2935	2935	2935	2935	0
223	20230630	170500	61071750	2935	2935	2935	2935	0
224	20230630	170400	61071750	2935	2935	2935	2935	0
225	20230630	170300	61071750	2935	2935	2935	2935	0
226	20230630	170200	61071750	2935	2935	2935	2935	0
227	20230630	170100	61071750	2935	2935	2935	2935	0
228	20230630	170000	61071750	2935	2935	2935	2935	0
229	20230630	165900	61071750	2935	2935	2935	2935	0
230	20230630	165800	61071750	2935	2935	2935	2935	0
231	20230630	165700	61071750	2935	2935	2935	2935	0
232	20230630	165600	61071750	2935	2935	2935	2935	0
233	20230630	165500	61071750	2935	2935	2935	2935	0
234	20230630	165400	61071750	2935	2935	2935	2935	0
235	20230630	165300	61071750	2935	2935	2935	2935	0
236	20230630	165200	61071750	2935	2935	2935	2935	0
237	20230630	165100	61071750	2935	2935	2935	2935	0
238	20230630	165000	61071750	2935	2935	2935	2935	0
239	20230630	164900	61071750	2935	2935	2935	2935	0
240	20230630	164800	61071750	2935	2935	2935	2935	0
241	20230630	164700	61071750	2935	2935	2935	2935	0
242	20230630	164600	61071750	2935	2935	2935	2935	103
243	20230630	164500	61071750	2935	2935	2935	2935	0
244	20230630	164400	61071750	2935	2935	2935	2935	0
245	20230630	164300	61071750	2935	2935	2935	2935	0
246	20230630	164200	61071750	2935	2935	2935	2935	0
247	20230630	164100	61071750	2935	2935	2935	2935	0
248	20230630	164000	61071750	2935	2935	2935	2935	0
249	20230630	163900	61071750	2935	2935	2935	2935	0
250	20230630	163800	61071750	2935	2935	2935	2935	0
251	20230630	163700	61071750	2935	2935	2935	2935	0
252	20230630	163600	61071750	2935	2935	2935	2935	0
253	20230630	163500	61071750	2935	2935	2935	2935	0
254	20230630	163400	61071750	2935	2935	2935	2935	0
255	20230630	163300	61071750	2935	2935	2935	2935	0
256	20230630	163200	61071750	2935	2935	2935	2935	0
257	20230630	163100	61071750	2935	2935	2935	2935	0
258	20230630	163000	61071750	2935	2935	2935	2935	0
259	20230630	162900	61071750	2935	2935	2935	2935	0
260	20230630	162800	61071750	2935	2935	2935	2935	0
261	20230630	162700	61071750	2935	2935	2935	2935	0
262	20230630	162600	61071750	2935	2935	2935	2935	0
263	20230630	162500	61071750	2935	2935	2935	2935	0
264	20230630	162400	61071750	2935	2935	2935	2935	0
265	20230630	162300	61071750	2935	2935	2935	2935	0
266	20230630	162200	61071750	2935	2935	2935	2935	0
267	20230630	162100	61071750	2935	2935	2935	2935	0
268	20230630	162000	61071750	2935	2935	2935	2935	0
269	20230630	161900	61071750	2935	2935	2935	2935	0
270	20230630	161800	61071750	2935	2935	2935	2935	0
271	20230630	161700	61071750	2935	2935	2935	2935	0
272	20230630	161600	61071750	2935	2935	2935	2935	103
273	20230630	161500	61071750	2935	2935	2935	2935	0
274	20230630	161400	61071750	2935	2935	2935	2935	0
275	20230630	161300	61071750	2935	2935	2935	2935	0
276	20230630	161200	61071750	2935	2935	2935	2935	0
277	20230630	161100	61071750	2935	2935	2935	2935	0
278	20230630	161000	61071750	2935	2935	2935	2935	0
279	20230630	160900	61071750	2935	2935	2935	2935	0
280	20230630	160800	61071750	2935	2935	2935	2935	0
281	20230630	160700	61071750	2935	2935	2935	2935	0
282	20230630	160600	61071750	2935	2935	2935	2935	0
283	20230630	160500	61071750	2935	2935	2935	2935	0
284	20230630	160400	61071750	2935	2935	2935	2935	0
285	20230630	160300	61071750	2935	2935	2935	2935	0
286	20230630	160200	61071750	2935	2935	2935	2935	0
287	20230630	160100	61071750	2935	2935	2935	2935	0
288	20230630	160000	61071750	2935	2935	2935	2935	0
289	20230630	155900	61071750	2935	2935	2935	2935	0
290	20230630	155800	61071750	2935	2935	2935	2935	0
291	20230630	155700	61071750	2935	2935	2935	2935	0
292	20230630	155600	61071750	2935	2935	2935	2935	0
293	20230630	155500	61071750	2935	2935	2935	2935	0
294	20230630	155400	61071750	2935	2935	2935	2935	0
295	20230630	155300	61071750	2935	2935	2935	2935	0
296	20230630	155200	61071750	2935	2935	2935	2935	0
297	20230630	155100	61071750	2935	2935	2935	2935	0
298	20230630	155000	61071750	2935	2935	2935	2935	0
299	20230630	154900	61071750	2935	2935	2935	2935	0
300	20230630	154800	61071750	2935	2935	2935	2935	0
301	20230630	154700	61071750	2935	2935	2935	2935	0
302	20230630	154600	61071750	2935	2935	2935	2935	103
303	20230630	154500	61071750	2935	2935	2935	2935	0
304	20230630	154400	61071750	2935	2935	2935	2935	0
305	20230630	154300	61071750	2935	2935	2935	2935	0
306	20230630	154200	61071750	2935	2935	2935	2935	0
307	20230630	154100	61071750	2935	2935	2935	2935	0
308	20230630	154000	61071750	2935	2935	2935	2935	0
309	20230630	153900	61071750	2935	2935	2935	2935	0
310	20230630	153800	61071750	2935	2935	2935	2935	0
311	20230630	153700	61071750	2935	2935	2935	2935	0
312	20230630	153600	61071750	2935	2935	2935	2935	0
313	20230630	153500	61071750	2935	2935	2935	2935	0
314	20230630	153400	61071750	2935	2935	2935	2935	0
315	20230630	153300	61071750	2935	2935	2935	2935	0
316	20230630	153200	61071750	2935	2935	2935	2935	0
317	20230630	153100	61071750	2935	2935	2935	2935	0
318	20230630	153000	61071750	2935	2935	2935	2935	103
319	20230630	152900	60769445	2905	2905	2905	2905	0
320	20230630	152800	60769445	2905	2905	2905	2905	0
321	20230630	152700	60769445	2905	2905	2905	2905	0
322	20230630	152600	60769445	2905	2905	2905	2905	0
323	20230630	152500	60769445	2905	2905	2905	2905	0
324	20230630	152400	60769445	2905	2905	2905	2905	0
325	20230630	152300	60769445	2905	2905	2905	2905	0
326	20230630	152200	60769445	2905	2905	2905	2905	0
327	20230630	152100	60769445	2905	2905	2905	2905	0
328	20230630	152000	60769445	2905	2905	2905	2905	0
329	20230630	151900	60769445	2905	2920	2920	2905	320
330	20230630	151800	59839650	2925	2910	2925	2910	5
331	20230630	151700	59825085	2925	2925	2925	2925	0
332	20230630	151600	59825085	2925	2925	2925	2925	0
333	20230630	151500	59825085	2925	2925	2925	2925	0
334	20230630	151400	59825085	2925	2925	2925	2925	1
335	20230630	151300	59822160	2925	2925	2925	2925	0
336	20230630	151200	59822160	2925	2925	2925	2925	2
337	20230630	151100	59816310	2930	2930	2930	2930	0
338	20230630	151000	59816310	2930	2930	2930	2930	20
339	20230630	150900	59757710	2945	2945	2945	2945	0
340	20230630	150800	59757710	2945	2945	2945	2945	0
341	20230630	150700	59757710	2945	2945	2945	2945	0
342	20230630	150600	59757710	2945	2945	2945	2945	0
343	20230630	150500	59757710	2945	2935	2945	2900	3028
344	20230630	150400	50961875	2950	2950	2950	2950	0
345	20230630	150300	50961875	2950	2910	2950	2905	655
346	20230630	150200	49054130	2910	2925	2925	2905	1584
347	20230630	150100	44439780	2920	2920	2920	2920	93
348	20230630	150000	44168220	2920	2920	2920	2920	83
349	20230630	145900	43925860	2920	2920	2920	2920	1824
350	20230630	145800	38599780	2925	2945	2945	2925	3335
351	20230630	145700	28838310	2955	2955	2955	2955	0
352	20230630	145600	28838310	2955	2955	2955	2955	0
353	20230630	145500	28838310	2955	2955	2955	2955	0
354	20230630	145400	28838310	2955	2955	2955	2955	0
355	20230630	145300	28838310	2955	2955	2955	2955	1
356	20230630	145200	28835355	2945	2945	2945	2945	11
357	20230630	145100	28802960	2945	2945	2945	2945	0
358	20230630	145000	28802960	2945	2945	2945	2945	0
359	20230630	144900	28802960	2945	2945	2945	2945	0
360	20230630	144800	28802960	2945	2945	2945	2945	0
361	20230630	144700	28802960	2945	2945	2945	2945	0
362	20230630	144600	28802960	2945	2945	2945	2945	0
363	20230630	144500	28802960	2945	2945	2945	2945	0
364	20230630	144400	28802960	2945	2945	2945	2945	0
365	20230630	144300	28802960	2945	2945	2945	2945	0
366	20230630	144200	28802960	2945	2945	2945	2945	0
367	20230630	144100	28802960	2945	2945	2945	2945	0
368	20230630	144000	28802960	2945	2945	2945	2945	0
369	20230630	143900	28802960	2945	2945	2945	2945	0
370	20230630	143800	28802960	2945	2945	2945	2945	0
371	20230630	143700	28802960	2945	2945	2945	2945	0
372	20230630	143600	28802960	2945	2945	2945	2945	0
373	20230630	143500	28802960	2945	2945	2945	2945	0
374	20230630	143400	28802960	2945	2945	2945	2945	0
375	20230630	143300	28802960	2945	2945	2945	2945	100
376	20230630	143200	28508460	2950	2950	2950	2950	0
377	20230630	143100	28508460	2950	2950	2950	2950	0
378	20230630	143000	28508460	2950	2950	2950	2950	170
379	20230630	142900	28006960	2930	2935	2935	2930	483
380	20230630	142800	26591300	2950	2950	2950	2950	0
381	20230630	142700	26591300	2950	2950	2950	2950	0
382	20230630	142600	26591300	2950	2950	2950	2950	0
383	20230630	142500	26591300	2950	2950	2950	2950	1
384	20230630	142400	26588350	2955	2955	2955	2955	0
385	20230630	142300	26588350	2955	2955	2955	2955	0
386	20230630	142200	26588350	2955	2955	2955	2955	0
387	20230630	142100	26588350	2955	2955	2955	2955	0
388	20230630	142000	26588350	2955	2955	2955	2955	0
389	20230630	141900	26588350	2955	2955	2955	2955	0
390	20230630	141800	26588350	2955	2955	2955	2955	0
391	20230630	141700	26588350	2955	2955	2955	2955	0
392	20230630	141600	26588350	2955	2955	2955	2955	1
393	20230630	141500	26585395	2950	2950	2950	2950	0
394	20230630	141400	26585395	2950	2950	2950	2950	1
395	20230630	141300	26582445	2950	2940	2950	2930	575
396	20230630	141200	24894070	2950	2950	2950	2950	0
397	20230630	141100	24894070	2950	2950	2950	2950	295
398	20230630	141000	24023820	2950	2950	2950	2950	5
399	20230630	140900	24009070	2960	2960	2960	2960	1
400	20230630	140800	24006110	2950	2950	2950	2950	9
401	20230630	140700	23979560	2955	2955	2955	2955	1
402	20230630	140600	23976605	2960	2960	2960	2960	0
403	20230630	140500	23976605	2960	2960	2960	2960	0
404	20230630	140400	23976605	2960	2960	2960	2960	1
405	20230630	140300	23973645	2960	2960	2960	2960	0
406	20230630	140200	23973645	2960	2960	2960	2960	0
407	20230630	140100	23973645	2960	2960	2960	2960	0
408	20230630	140000	23973645	2960	2960	2960	2960	0
409	20230630	135900	23973645	2960	2960	2960	2960	0
410	20230630	135800	23973645	2960	2960	2960	2960	0
411	20230630	135700	23973645	2960	2960	2960	2960	0
412	20230630	135600	23973645	2960	2960	2960	2960	0
413	20230630	135500	23973645	2960	2960	2960	2960	0
414	20230630	135400	23973645	2960	2960	2960	2960	0
415	20230630	135300	23973645	2960	2960	2960	2960	0
416	20230630	135200	23973645	2960	2955	2960	2955	100
417	20230630	135100	23677735	2955	2955	2955	2955	100
418	20230630	135000	23382235	2955	2955	2955	2955	0
419	20230630	134900	23382235	2955	2955	2955	2955	10
420	20230630	134800	23352685	2955	2955	2955	2955	0
421	20230630	134700	23352685	2955	2955	2955	2955	0
422	20230630	134600	23352685	2955	2955	2955	2955	0
423	20230630	134500	23352685	2955	2955	2955	2955	0
424	20230630	134400	23352685	2955	2955	2955	2955	0
425	20230630	134300	23352685	2955	2955	2955	2955	0
426	20230630	134200	23352685	2955	2955	2955	2955	0
427	20230630	134100	23352685	2955	2955	2955	2955	0
428	20230630	134000	23352685	2955	2955	2955	2955	0
429	20230630	133900	23352685	2955	2955	2955	2955	0
430	20230630	133800	23352685	2955	2955	2955	2955	0
431	20230630	133700	23352685	2955	2955	2955	2955	0
432	20230630	133600	23352685	2955	2955	2955	2955	0
433	20230630	133500	23352685	2955	2955	2955	2955	0
434	20230630	133400	23352685	2955	2955	2955	2955	0
435	20230630	133300	23352685	2955	2955	2955	2955	0
436	20230630	133200	23352685	2955	2955	2955	2955	0
437	20230630	133100	23352685	2955	2955	2955	2955	0
438	20230630	133000	23352685	2955	2955	2955	2955	0
439	20230630	132900	23352685	2955	2955	2955	2955	20
440	20230630	132800	23293585	2955	2940	2955	2940	305
441	20230630	132700	22394035	2955	2955	2955	2955	0
442	20230630	132600	22394035	2955	2955	2955	2955	0
443	20230630	132500	22394035	2955	2955	2955	2955	0
444	20230630	132400	22394035	2955	2940	2955	2940	176
445	20230630	132300	21876580	2940	2940	2940	2940	10
446	20230630	132200	21847180	2955	2955	2955	2955	0
447	20230630	132100	21847180	2955	2955	2955	2955	0
448	20230630	132000	21847180	2955	2955	2955	2955	0
449	20230630	131900	21847180	2955	2955	2955	2955	0
450	20230630	131800	21847180	2955	2955	2955	2955	0
451	20230630	131700	21847180	2955	2955	2955	2955	0
452	20230630	131600	21847180	2955	2940	2955	2940	126
453	20230630	131500	21476725	2955	2955	2955	2955	0
454	20230630	131400	21476725	2955	2955	2955	2955	1
455	20230630	131300	21473770	2940	2940	2940	2940	0
456	20230630	131200	21473770	2940	2940	2940	2940	0
457	20230630	131100	21473770	2940	2940	2940	2940	235
458	20230630	131000	20782870	2945	2945	2945	2945	128
459	20230630	130900	20405910	2955	2955	2955	2955	0
460	20230630	130800	20405910	2955	2955	2955	2955	0
461	20230630	130700	20405910	2955	2955	2955	2955	0
462	20230630	130600	20405910	2955	2955	2955	2955	0
463	20230630	130500	20405910	2955	2955	2955	2955	0
464	20230630	130400	20405910	2955	2955	2955	2955	0
465	20230630	130300	20405910	2955	2955	2955	2955	0
466	20230630	130200	20405910	2955	2955	2955	2955	0
467	20230630	130100	20405910	2955	2955	2955	2955	0
468	20230630	130000	20405910	2955	2955	2955	2955	0
469	20230630	125900	20405910	2955	2955	2955	2955	1
470	20230630	125800	20402955	2955	2955	2955	2955	0
471	20230630	125700	20402955	2955	2955	2955	2955	0
472	20230630	125600	20402955	2955	2955	2955	2955	1
473	20230630	125500	20400000	2950	2950	2950	2950	0
474	20230630	125400	20400000	2950	2950	2950	2950	200
475	20230630	125300	19810000	2950	2950	2950	2950	0
476	20230630	125200	19810000	2950	2950	2950	2950	0
477	20230630	125100	19810000	2950	2950	2950	2950	0
478	20230630	125000	19810000	2950	2950	2950	2950	0
479	20230630	124900	19810000	2950	2950	2950	2950	0
480	20230630	124800	19810000	2950	2950	2950	2950	0
481	20230630	124700	19810000	2950	2950	2950	2950	0
482	20230630	124600	19810000	2950	2950	2950	2950	0
483	20230630	124500	19810000	2950	2950	2950	2950	0
484	20230630	124400	19810000	2950	2950	2950	2950	0
485	20230630	124300	19810000	2950	2950	2950	2950	0
486	20230630	124200	19810000	2950	2950	2950	2950	0
487	20230630	124100	19810000	2950	2950	2950	2950	0
488	20230630	124000	19810000	2950	2950	2950	2950	0
489	20230630	123900	19810000	2950	2950	2950	2950	0
490	20230630	123800	19810000	2950	2950	2950	2950	1
491	20230630	123700	19807050	2940	2940	2940	2940	0
492	20230630	123600	19807050	2940	2940	2940	2940	0
493	20230630	123500	19807050	2940	2940	2940	2940	0
494	20230630	123400	19807050	2940	2940	2940	2940	0
495	20230630	123300	19807050	2940	2940	2940	2940	0
496	20230630	123200	19807050	2940	2940	2940	2940	1529
497	20230630	123100	15311790	2940	2940	2940	2940	0
498	20230630	123000	15311790	2940	2940	2940	2940	5
499	20230630	122900	15297090	2940	2940	2940	2940	1591
500	20230630	122800	10619550	2940	2940	2940	2940	100
501	20230630	122700	10325550	2940	2935	2940	2935	49
502	20230630	122600	10181730	2940	2940	2940	2940	150
503	20230630	122500	9740730	2940	2940	2940	2940	0
504	20230630	122400	9740730	2940	2940	2940	2940	0
505	20230630	122300	9740730	2940	2940	2940	2940	0
506	20230630	122200	9740730	2940	2940	2940	2940	0
507	20230630	122100	9740730	2940	2940	2940	2940	0
508	20230630	122000	9740730	2940	2940	2940	2940	0
509	20230630	121900	9740730	2940	2940	2940	2940	0
510	20230630	121800	9740730	2940	2940	2940	2940	0
511	20230630	121700	9740730	2940	2940	2940	2940	0
512	20230630	121600	9740730	2940	2940	2940	2940	0
513	20230630	121500	9740730	2940	2940	2940	2940	0
514	20230630	121400	9740730	2940	2940	2940	2940	400
515	20230630	121300	8564730	2940	2940	2940	2940	0
516	20230630	121200	8564730	2940	2940	2940	2940	0
517	20230630	121100	8564730	2940	2940	2940	2940	0
518	20230630	121000	8564730	2940	2940	2940	2940	0
519	20230630	120900	8564730	2940	2940	2940	2940	0
520	20230630	120800	8564730	2940	2940	2940	2940	0
521	20230630	120700	8564730	2940	2940	2940	2940	0
522	20230630	120600	8564730	2940	2940	2940	2940	0
523	20230630	120500	8564730	2940	2940	2940	2940	0
524	20230630	120400	8564730	2940	2940	2940	2940	0
525	20230630	120300	8564730	2940	2940	2940	2940	0
526	20230630	120200	8564730	2940	2940	2940	2940	200
527	20230630	120100	7976730	2950	2950	2950	2950	0
528	20230630	120000	7976730	2950	2950	2950	2950	0
529	20230630	115900	7976730	2950	2950	2950	2950	0
530	20230630	115800	7976730	2950	2950	2950	2950	1
531	20230630	115700	7973780	2950	2950	2950	2950	0
532	20230630	115600	7973780	2950	2950	2950	2950	0
533	20230630	115500	7973780	2950	2950	2950	2950	0
534	20230630	115400	7973780	2950	2950	2950	2950	0
535	20230630	115300	7973780	2950	2950	2950	2950	1
536	20230630	115200	7970830	2950	2950	2950	2950	1
537	20230630	115100	7967880	2940	2940	2940	2940	0
538	20230630	115000	7967880	2940	2940	2940	2940	2
539	20230630	114900	7962000	2955	2955	2955	2955	0
540	20230630	114800	7962000	2955	2955	2955	2955	1
541	20230630	114700	7959045	2955	2955	2955	2955	0
542	20230630	114600	7959045	2955	2955	2955	2955	0
543	20230630	114500	7959045	2955	2955	2955	2955	0
544	20230630	114400	7959045	2955	2955	2955	2955	0
545	20230630	114300	7959045	2955	2955	2955	2955	0
546	20230630	114200	7959045	2955	2955	2955	2955	0
547	20230630	114100	7959045	2955	2955	2955	2955	0
548	20230630	114000	7959045	2955	2955	2955	2955	0
549	20230630	113900	7959045	2955	2955	2955	2955	0
550	20230630	113800	7959045	2955	2955	2955	2955	0
551	20230630	113700	7959045	2955	2955	2955	2955	0
552	20230630	113600	7959045	2955	2955	2955	2955	0
553	20230630	113500	7959045	2955	2955	2955	2955	0
554	20230630	113400	7959045	2955	2955	2955	2955	0
555	20230630	113300	7959045	2955	2955	2955	2955	0
556	20230630	113200	7959045	2955	2955	2955	2955	0
557	20230630	113100	7959045	2955	2955	2955	2955	0
558	20230630	113000	7959045	2955	2955	2955	2955	5
559	20230630	112900	7944270	2955	2955	2955	2955	0
560	20230630	112800	7944270	2955	2955	2955	2955	0
561	20230630	112700	7944270	2955	2955	2955	2955	0
562	20230630	112600	7944270	2955	2955	2955	2955	20
563	20230630	112500	7885170	2955	2955	2955	2955	20
564	20230630	112400	7826070	2955	2955	2955	2955	10
565	20230630	112300	7796520	2955	2955	2955	2955	0
566	20230630	112200	7796520	2955	2955	2955	2955	0
567	20230630	112100	7796520	2955	2955	2955	2955	0
568	20230630	112000	7796520	2955	2955	2955	2955	0
569	20230630	111900	7796520	2955	2955	2955	2955	0
570	20230630	111800	7796520	2955	2955	2955	2955	0
571	20230630	111700	7796520	2955	2955	2955	2955	5
572	20230630	111600	7781745	2955	2955	2955	2955	5
573	20230630	111500	7766970	2955	2955	2955	2955	0
574	20230630	111400	7766970	2955	2955	2955	2955	0
575	20230630	111300	7766970	2955	2955	2955	2955	20
576	20230630	111200	7707870	2955	2955	2955	2955	0
577	20230630	111100	7707870	2955	2955	2955	2955	0
578	20230630	111000	7707870	2955	2955	2955	2955	0
579	20230630	110900	7707870	2955	2955	2955	2955	0
580	20230630	110800	7707870	2955	2955	2955	2955	0
581	20230630	110700	7707870	2955	2955	2955	2955	0
582	20230630	110600	7707870	2955	2955	2955	2955	0
583	20230630	110500	7707870	2955	2955	2955	2955	0
584	20230630	110400	7707870	2955	2955	2955	2955	0
585	20230630	110300	7707870	2955	2955	2955	2955	1
586	20230630	110200	7704915	2955	2955	2955	2955	0
587	20230630	110100	7704915	2955	2955	2955	2955	0
588	20230630	110000	7704915	2955	2955	2955	2955	0
589	20230630	105900	7704915	2955	2955	2955	2955	0
590	20230630	105800	7704915	2955	2955	2955	2955	0
591	20230630	105700	7704915	2955	2955	2955	2955	0
592	20230630	105600	7704915	2955	2955	2955	2955	57
593	20230630	105500	7536480	2955	2955	2955	2955	0
594	20230630	105400	7536480	2955	2955	2955	2955	0
595	20230630	105300	7536480	2955	2955	2955	2955	0
596	20230630	105200	7536480	2955	2955	2955	2955	0
597	20230630	105100	7536480	2955	2955	2955	2955	0
598	20230630	105000	7536480	2955	2955	2955	2955	0
599	20230630	104900	7536480	2955	2955	2955	2955	0
600	20230630	104800	7536480	2955	2955	2955	2955	0
601	20230630	104700	7536480	2955	2955	2955	2955	0
602	20230630	104600	7536480	2955	2935	2955	2935	9
603	20230630	104500	7510045	2955	2955	2955	2955	0
604	20230630	104400	7510045	2955	2955	2955	2955	2
605	20230630	104300	7504135	2955	2955	2955	2955	3
606	20230630	104200	7495270	2955	2955	2955	2955	0
607	20230630	104100	7495270	2955	2955	2955	2955	0
608	20230630	104000	7495270	2955	2955	2955	2955	0
609	20230630	103900	7495270	2955	2955	2955	2955	0
610	20230630	103800	7495270	2955	2955	2955	2955	0
611	20230630	103700	7495270	2955	2955	2955	2955	0
612	20230630	103600	7495270	2955	2955	2955	2955	0
613	20230630	103500	7495270	2955	2955	2955	2955	1
614	20230630	103400	7492315	2930	2930	2930	2930	0
615	20230630	103300	7492315	2930	2930	2930	2930	0
616	20230630	103200	7492315	2930	2930	2930	2930	0
617	20230630	103100	7492315	2930	2930	2930	2930	0
618	20230630	103000	7492315	2930	2930	2930	2930	0
619	20230630	102900	7492315	2930	2930	2930	2930	0
620	20230630	102800	7492315	2930	2930	2930	2930	0
621	20230630	102700	7492315	2930	2945	2945	2930	157
622	20230630	102600	7031570	2940	2940	2940	2940	158
623	20230630	102500	6567050	2940	2945	2945	2940	26
624	20230630	102400	6490485	2950	2950	2950	2950	0
625	20230630	102300	6490485	2950	2950	2950	2950	0
626	20230630	102200	6490485	2950	2950	2950	2950	267
627	20230630	102100	5702835	2955	2955	2955	2955	0
628	20230630	102000	5702835	2955	2955	2955	2955	0
629	20230630	101900	5702835	2955	2955	2955	2955	0
630	20230630	101800	5702835	2955	2955	2955	2955	0
631	20230630	101700	5702835	2955	2955	2955	2955	0
632	20230630	101600	5702835	2955	2955	2955	2955	0
633	20230630	101500	5702835	2955	2955	2955	2955	0
634	20230630	101400	5702835	2955	2955	2955	2955	0
635	20230630	101300	5702835	2955	2955	2955	2955	0
636	20230630	101200	5702835	2955	2955	2955	2955	0
637	20230630	101100	5702835	2955	2955	2965	2955	69
638	20230630	101000	5498930	2960	2965	2965	2960	21
639	20230630	100900	5436765	2965	2965	2965	2965	0
640	20230630	100800	5436765	2965	2965	2965	2965	0
641	20230630	100700	5436765	2965	2965	2965	2965	0
642	20230630	100600	5436765	2965	2965	2965	2965	0
643	20230630	100500	5436765	2965	2965	2965	2965	0
644	20230630	100400	5436765	2965	2965	2965	2965	21
645	20230630	100300	5374500	2965	2965	2965	2965	0
646	20230630	100200	5374500	2965	2965	2965	2965	0
647	20230630	100100	5374500	2965	2965	2965	2965	0
648	20230630	100000	5374500	2965	2965	2965	2965	0
649	20230630	095900	5374500	2965	2965	2965	2965	1
650	20230630	095800	5371535	2965	2965	2965	2965	1
651	20230630	095700	5368570	2965	2970	2970	2965	34
652	20230630	095600	5267595	2970	2970	2970	2970	0
653	20230630	095500	5267595	2970	2970	2970	2970	0
654	20230630	095400	5267595	2970	2970	2970	2970	0
655	20230630	095300	5267595	2970	2970	2970	2970	0
656	20230630	095200	5267595	2970	2970	2970	2970	0
657	20230630	095100	5267595	2970	2970	2970	2970	0
658	20230630	095000	5267595	2970	2970	2970	2970	0
659	20230630	094900	5267595	2970	2970	2970	2970	0
660	20230630	094800	5267595	2970	2970	2970	2970	0
661	20230630	094700	5267595	2970	2970	2970	2970	5
662	20230630	094600	5252745	2970	2970	2970	2970	1
663	20230630	094500	5249775	2965	2965	2965	2965	12
664	20230630	094400	5214195	2965	2965	2965	2965	0
665	20230630	094300	5214195	2965	2965	2965	2965	0
666	20230630	094200	5214195	2965	2965	2965	2965	0
667	20230630	094100	5214195	2965	2965	2965	2965	0
668	20230630	094000	5214195	2965	2965	2965	2965	0
669	20230630	093900	5214195	2965	2965	2965	2965	0
670	20230630	093800	5214195	2965	2965	2965	2965	1
671	20230630	093700	5211230	2920	2920	2920	2920	0
672	20230630	093600	5211230	2920	2945	2945	2920	267
673	20230630	093500	4431295	2945	2945	2945	2945	5
674	20230630	093400	4416570	2950	2950	2950	2950	28
675	20230630	093300	4333970	2955	2955	2955	2955	0
676	20230630	093200	4333970	2955	2955	2955	2955	1
677	20230630	093100	4331015	2955	2955	2955	2955	0
678	20230630	093000	4331015	2955	2950	2955	2950	73
679	20230630	092900	4115660	2950	2950	2950	2950	1
680	20230630	092800	4112710	2950	2950	2950	2950	0
681	20230630	092700	4112710	2950	2950	2950	2950	5
682	20230630	092600	4097960	2950	2950	2950	2950	0
683	20230630	092500	4097960	2950	2950	2950	2950	0
684	20230630	092400	4097960	2950	2950	2950	2945	6
685	20230630	092300	4080280	2950	2950	2950	2950	0
686	20230630	092200	4080280	2950	2950	2950	2950	12
687	20230630	092100	4044880	2955	2925	2955	2915	294
688	20230630	092000	3182730	2940	2960	2960	2940	403
689	20230630	091900	1992565	2965	2965	2965	2965	1
690	20230630	091800	1989600	2960	2960	2960	2960	50
691	20230630	091700	1841600	2960	2960	2960	2960	20
692	20230630	091600	1782400	2960	2965	2965	2960	212
693	20230630	091500	1154730	2970	2970	2970	2970	19
694	20230630	091400	1098300	2975	2975	2975	2975	1
695	20230630	091300	1095325	2970	2970	2970	2970	0
696	20230630	091200	1095325	2970	2975	2975	2970	21
697	20230630	091100	1032905	2960	2970	2975	2960	17
698	20230630	091000	982550	2960	2960	2960	2960	70
699	20230630	090900	775350	2985	2985	2985	2985	0
700	20230630	090800	775350	2985	2985	2985	2985	0
701	20230630	090700	775350	2985	2985	2985	2985	0
702	20230630	090600	775350	2985	2985	2985	2985	0
703	20230630	090500	775350	2985	2985	2985	2985	0
704	20230630	090400	775350	2985	2960	2985	2955	88
705	20230630	090300	515220	2990	2990	2990	2990	6
706	20230630	090200	497280	2960	2960	2960	2960	150
707	20230630	090100	53280	2960	2960	2960	2960	0
708	20230630	090000	53280	2960	2960	2960	2960	18