KissMeData/301300/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	203200	377744140	8880	8880	8880	8880	864
3	20230630	203100	377744140	8880	8880	8880	8880	0
4	20230630	203000	377744140	8880	8880	8880	8880	0
5	20230630	202900	377744140	8880	8880	8880	8880	0
6	20230630	202800	377744140	8880	8880	8880	8880	0
7	20230630	202700	377744140	8880	8880	8880	8880	0
8	20230630	202600	377744140	8880	8880	8880	8880	0
9	20230630	202500	377744140	8880	8880	8880	8880	0
10	20230630	202400	377744140	8880	8880	8880	8880	0
11	20230630	202300	377744140	8880	8880	8880	8880	0
12	20230630	202200	377744140	8880	8880	8880	8880	0
13	20230630	202100	377744140	8880	8880	8880	8880	0
14	20230630	202000	377744140	8880	8880	8880	8880	0
15	20230630	201900	377744140	8880	8880	8880	8880	0
16	20230630	201800	377744140	8880	8880	8880	8880	0
17	20230630	201700	377744140	8880	8880	8880	8880	0
18	20230630	201600	377744140	8880	8880	8880	8880	0
19	20230630	201500	377744140	8880	8880	8880	8880	0
20	20230630	201400	377744140	8880	8880	8880	8880	0
21	20230630	201300	377744140	8880	8880	8880	8880	0
22	20230630	201200	377744140	8880	8880	8880	8880	0
23	20230630	201100	377744140	8880	8880	8880	8880	0
24	20230630	201000	377744140	8880	8880	8880	8880	0
25	20230630	200900	377744140	8880	8880	8880	8880	0
26	20230630	200800	377744140	8880	8880	8880	8880	0
27	20230630	200700	377744140	8880	8880	8880	8880	0
28	20230630	200600	377744140	8880	8880	8880	8880	0
29	20230630	200500	377744140	8880	8880	8880	8880	0
30	20230630	200400	377744140	8880	8880	8880	8880	0
31	20230630	200300	377744140	8880	8880	8880	8880	0
32	20230630	200200	377744140	8880	8880	8880	8880	864
33	20230630	200100	377744140	8880	8880	8880	8880	0
34	20230630	200000	377744140	8880	8880	8880	8880	0
35	20230630	195900	377744140	8880	8880	8880	8880	0
36	20230630	195800	377744140	8880	8880	8880	8880	0
37	20230630	195700	377744140	8880	8880	8880	8880	0
38	20230630	195600	377744140	8880	8880	8880	8880	0
39	20230630	195500	377744140	8880	8880	8880	8880	0
40	20230630	195400	377744140	8880	8880	8880	8880	0
41	20230630	195300	377744140	8880	8880	8880	8880	0
42	20230630	195200	377744140	8880	8880	8880	8880	0
43	20230630	195100	377744140	8880	8880	8880	8880	0
44	20230630	195000	377744140	8880	8880	8880	8880	0
45	20230630	194900	377744140	8880	8880	8880	8880	0
46	20230630	194800	377744140	8880	8880	8880	8880	0
47	20230630	194700	377744140	8880	8880	8880	8880	0
48	20230630	194600	377744140	8880	8880	8880	8880	0
49	20230630	194500	377744140	8880	8880	8880	8880	0
50	20230630	194400	377744140	8880	8880	8880	8880	0
51	20230630	194300	377744140	8880	8880	8880	8880	0
52	20230630	194200	377744140	8880	8880	8880	8880	0
53	20230630	194100	377744140	8880	8880	8880	8880	0
54	20230630	194000	377744140	8880	8880	8880	8880	0
55	20230630	193900	377744140	8880	8880	8880	8880	0
56	20230630	193800	377744140	8880	8880	8880	8880	0
57	20230630	193700	377744140	8880	8880	8880	8880	0
58	20230630	193600	377744140	8880	8880	8880	8880	0
59	20230630	193500	377744140	8880	8880	8880	8880	0
60	20230630	193400	377744140	8880	8880	8880	8880	0
61	20230630	193300	377744140	8880	8880	8880	8880	0
62	20230630	193200	377744140	8880	8880	8880	8880	864
63	20230630	193100	377744140	8880	8880	8880	8880	0
64	20230630	193000	377744140	8880	8880	8880	8880	0
65	20230630	192900	377744140	8880	8880	8880	8880	0
66	20230630	192800	377744140	8880	8880	8880	8880	0
67	20230630	192700	377744140	8880	8880	8880	8880	0
68	20230630	192600	377744140	8880	8880	8880	8880	0
69	20230630	192500	377744140	8880	8880	8880	8880	0
70	20230630	192400	377744140	8880	8880	8880	8880	0
71	20230630	192300	377744140	8880	8880	8880	8880	0
72	20230630	192200	377744140	8880	8880	8880	8880	0
73	20230630	192100	377744140	8880	8880	8880	8880	0
74	20230630	192000	377744140	8880	8880	8880	8880	0
75	20230630	191900	377744140	8880	8880	8880	8880	0
76	20230630	191800	377744140	8880	8880	8880	8880	0
77	20230630	191700	377744140	8880	8880	8880	8880	0
78	20230630	191600	377744140	8880	8880	8880	8880	0
79	20230630	191500	377744140	8880	8880	8880	8880	0
80	20230630	191400	377744140	8880	8880	8880	8880	0
81	20230630	191300	377744140	8880	8880	8880	8880	0
82	20230630	191200	377744140	8880	8880	8880	8880	0
83	20230630	191100	377744140	8880	8880	8880	8880	0
84	20230630	191000	377744140	8880	8880	8880	8880	0
85	20230630	190900	377744140	8880	8880	8880	8880	0
86	20230630	190800	377744140	8880	8880	8880	8880	0
87	20230630	190700	377744140	8880	8880	8880	8880	0
88	20230630	190600	377744140	8880	8880	8880	8880	0
89	20230630	190500	377744140	8880	8880	8880	8880	0
90	20230630	190400	377744140	8880	8880	8880	8880	0
91	20230630	190300	377744140	8880	8880	8880	8880	0
92	20230630	190200	377744140	8880	8880	8880	8880	864
93	20230630	190100	377744140	8880	8880	8880	8880	0
94	20230630	190000	377744140	8880	8880	8880	8880	0
95	20230630	185900	377744140	8880	8880	8880	8880	0
96	20230630	185800	377744140	8880	8880	8880	8880	0
97	20230630	185700	377744140	8880	8880	8880	8880	0
98	20230630	185600	377744140	8880	8880	8880	8880	0
99	20230630	185500	377744140	8880	8880	8880	8880	0
100	20230630	185400	377744140	8880	8880	8880	8880	0
101	20230630	185300	377744140	8880	8880	8880	8880	0
102	20230630	185200	377744140	8880	8880	8880	8880	0
103	20230630	185100	377744140	8880	8880	8880	8880	0
104	20230630	185000	377744140	8880	8880	8880	8880	0
105	20230630	184900	377744140	8880	8880	8880	8880	0
106	20230630	184800	377744140	8880	8880	8880	8880	0
107	20230630	184700	377744140	8880	8880	8880	8880	0
108	20230630	184600	377744140	8880	8880	8880	8880	0
109	20230630	184500	377744140	8880	8880	8880	8880	0
110	20230630	184400	377744140	8880	8880	8880	8880	0
111	20230630	184300	377744140	8880	8880	8880	8880	0
112	20230630	184200	377744140	8880	8880	8880	8880	0
113	20230630	184100	377744140	8880	8880	8880	8880	0
114	20230630	184000	377744140	8880	8880	8880	8880	0
115	20230630	183900	377744140	8880	8880	8880	8880	0
116	20230630	183800	377744140	8880	8880	8880	8880	0
117	20230630	183700	377744140	8880	8880	8880	8880	0
118	20230630	183600	377744140	8880	8880	8880	8880	0
119	20230630	183500	377744140	8880	8880	8880	8880	0
120	20230630	183400	377744140	8880	8880	8880	8880	0
121	20230630	183300	377744140	8880	8880	8880	8880	0
122	20230630	183200	377744140	8880	8880	8880	8880	864
123	20230630	183100	377744140	8880	8880	8880	8880	0
124	20230630	183000	377744140	8880	8880	8880	8880	0
125	20230630	182900	377744140	8880	8880	8880	8880	0
126	20230630	182800	377744140	8880	8880	8880	8880	0
127	20230630	182700	377744140	8880	8880	8880	8880	0
128	20230630	182600	377744140	8880	8880	8880	8880	0
129	20230630	182500	377744140	8880	8880	8880	8880	0
130	20230630	182400	377744140	8880	8880	8880	8880	0
131	20230630	182300	377744140	8880	8880	8880	8880	0
132	20230630	182200	377744140	8880	8880	8880	8880	0
133	20230630	182100	377744140	8880	8880	8880	8880	0
134	20230630	182000	377744140	8880	8880	8880	8880	0
135	20230630	181900	377744140	8880	8880	8880	8880	0
136	20230630	181800	377744140	8880	8880	8880	8880	0
137	20230630	181700	377744140	8880	8880	8880	8880	0
138	20230630	181600	377744140	8880	8880	8880	8880	0
139	20230630	181500	377744140	8880	8880	8880	8880	0
140	20230630	181400	377744140	8880	8880	8880	8880	0
141	20230630	181300	377744140	8880	8880	8880	8880	0
142	20230630	181200	377744140	8880	8880	8880	8880	0
143	20230630	181100	377744140	8880	8880	8880	8880	0
144	20230630	181000	377744140	8880	8880	8880	8880	0
145	20230630	180900	377744140	8880	8880	8880	8880	0
146	20230630	180800	377744140	8880	8880	8880	8880	0
147	20230630	180700	377744140	8880	8880	8880	8880	0
148	20230630	180600	377744140	8880	8880	8880	8880	0
149	20230630	180500	377744140	8880	8880	8880	8880	0
150	20230630	180400	377744140	8880	8880	8880	8880	0
151	20230630	180300	377744140	8880	8880	8880	8880	0
152	20230630	180200	377744140	8880	8880	8880	8880	864
153	20230630	180100	377744140	8880	8880	8880	8880	0
154	20230630	180000	377744140	8880	8880	8880	8880	0
155	20230630	175900	377744140	8880	8880	8880	8880	0
156	20230630	175800	377744140	8880	8880	8880	8880	0
157	20230630	175700	377744140	8880	8880	8880	8880	0
158	20230630	175600	377744140	8880	8880	8880	8880	0
159	20230630	175500	377744140	8880	8880	8880	8880	0
160	20230630	175400	377744140	8880	8880	8880	8880	0
161	20230630	175300	377744140	8880	8880	8880	8880	0
162	20230630	175200	377744140	8880	8880	8880	8880	0
163	20230630	175100	377744140	8880	8880	8880	8880	0
164	20230630	175000	377744140	8880	8880	8880	8880	0
165	20230630	174900	377744140	8880	8880	8880	8880	0
166	20230630	174800	377744140	8880	8880	8880	8880	0
167	20230630	174700	377744140	8880	8880	8880	8880	0
168	20230630	174600	377744140	8880	8880	8880	8880	0
169	20230630	174500	377744140	8880	8880	8880	8880	0
170	20230630	174400	377744140	8880	8880	8880	8880	0
171	20230630	174300	377744140	8880	8880	8880	8880	0
172	20230630	174200	377744140	8880	8880	8880	8880	0
173	20230630	174100	377744140	8880	8880	8880	8880	0
174	20230630	174000	377744140	8880	8880	8880	8880	0
175	20230630	173900	377744140	8880	8880	8880	8880	0
176	20230630	173800	377744140	8880	8880	8880	8880	0
177	20230630	173700	377744140	8880	8880	8880	8880	0
178	20230630	173600	377744140	8880	8880	8880	8880	0
179	20230630	173500	377744140	8880	8880	8880	8880	0
180	20230630	173400	377744140	8880	8880	8880	8880	0
181	20230630	173300	377744140	8880	8880	8880	8880	0
182	20230630	173200	377744140	8880	8880	8880	8880	864
183	20230630	173100	377744140	8880	8880	8880	8880	0
184	20230630	173000	377744140	8880	8880	8880	8880	0
185	20230630	172900	377744140	8880	8880	8880	8880	0
186	20230630	172800	377744140	8880	8880	8880	8880	0
187	20230630	172700	377744140	8880	8880	8880	8880	0
188	20230630	172600	377744140	8880	8880	8880	8880	0
189	20230630	172500	377744140	8880	8880	8880	8880	0
190	20230630	172400	377744140	8880	8880	8880	8880	0
191	20230630	172300	377744140	8880	8880	8880	8880	0
192	20230630	172200	377744140	8880	8880	8880	8880	0
193	20230630	172100	377744140	8880	8880	8880	8880	0
194	20230630	172000	377744140	8880	8880	8880	8880	0
195	20230630	171900	377744140	8880	8880	8880	8880	0
196	20230630	171800	377744140	8880	8880	8880	8880	0
197	20230630	171700	377744140	8880	8880	8880	8880	0
198	20230630	171600	377744140	8880	8880	8880	8880	0
199	20230630	171500	377744140	8880	8880	8880	8880	0
200	20230630	171400	377744140	8880	8880	8880	8880	0
201	20230630	171300	377744140	8880	8880	8880	8880	0
202	20230630	171200	377744140	8880	8880	8880	8880	0
203	20230630	171100	377744140	8880	8880	8880	8880	0
204	20230630	171000	377744140	8880	8880	8880	8880	0
205	20230630	170900	377744140	8880	8880	8880	8880	0
206	20230630	170800	377744140	8880	8880	8880	8880	0
207	20230630	170700	377744140	8880	8880	8880	8880	0
208	20230630	170600	377744140	8880	8880	8880	8880	0
209	20230630	170500	377744140	8880	8880	8880	8880	0
210	20230630	170400	377744140	8880	8880	8880	8880	0
211	20230630	170300	377744140	8880	8880	8880	8880	0
212	20230630	170200	377744140	8880	8880	8880	8880	864
213	20230630	170100	377744140	8880	8880	8880	8880	0
214	20230630	170000	377744140	8880	8880	8880	8880	0
215	20230630	165900	377744140	8880	8880	8880	8880	0
216	20230630	165800	377744140	8880	8880	8880	8880	0
217	20230630	165700	377744140	8880	8880	8880	8880	0
218	20230630	165600	377744140	8880	8880	8880	8880	0
219	20230630	165500	377744140	8880	8880	8880	8880	0
220	20230630	165400	377744140	8880	8880	8880	8880	0
221	20230630	165300	377744140	8880	8880	8880	8880	0
222	20230630	165200	377744140	8880	8880	8880	8880	0
223	20230630	165100	377744140	8880	8880	8880	8880	0
224	20230630	165000	377744140	8880	8880	8880	8880	0
225	20230630	164900	377744140	8880	8880	8880	8880	0
226	20230630	164800	377744140	8880	8880	8880	8880	0
227	20230630	164700	377744140	8880	8880	8880	8880	0
228	20230630	164600	377744140	8880	8880	8880	8880	0
229	20230630	164500	377744140	8880	8880	8880	8880	0
230	20230630	164400	377744140	8880	8880	8880	8880	0
231	20230630	164300	377744140	8880	8880	8880	8880	0
232	20230630	164200	377744140	8880	8880	8880	8880	0
233	20230630	164100	377744140	8880	8880	8880	8880	0
234	20230630	164000	377744140	8880	8880	8880	8880	0
235	20230630	163900	377744140	8880	8880	8880	8880	0
236	20230630	163800	377744140	8880	8880	8880	8880	0
237	20230630	163700	377744140	8880	8880	8880	8880	0
238	20230630	163600	377744140	8880	8880	8880	8880	0
239	20230630	163500	377744140	8880	8880	8880	8880	0
240	20230630	163400	377744140	8880	8880	8880	8880	0
241	20230630	163300	377744140	8880	8880	8880	8880	0
242	20230630	163200	377744140	8880	8880	8880	8880	864
243	20230630	163100	377744140	8880	8880	8880	8880	0
244	20230630	163000	377744140	8880	8880	8880	8880	0
245	20230630	162900	377744140	8880	8880	8880	8880	0
246	20230630	162800	377744140	8880	8880	8880	8880	0
247	20230630	162700	377744140	8880	8880	8880	8880	0
248	20230630	162600	377744140	8880	8880	8880	8880	0
249	20230630	162500	377744140	8880	8880	8880	8880	0
250	20230630	162400	377744140	8880	8880	8880	8880	0
251	20230630	162300	377744140	8880	8880	8880	8880	0
252	20230630	162200	377744140	8880	8880	8880	8880	0
253	20230630	162100	377744140	8880	8880	8880	8880	0
254	20230630	162000	377744140	8880	8880	8880	8880	0
255	20230630	161900	377744140	8880	8880	8880	8880	0
256	20230630	161800	377744140	8880	8880	8880	8880	0
257	20230630	161700	377744140	8880	8880	8880	8880	0
258	20230630	161600	377744140	8880	8880	8880	8880	0
259	20230630	161500	377744140	8880	8880	8880	8880	0
260	20230630	161400	377744140	8880	8880	8880	8880	0
261	20230630	161300	377744140	8880	8880	8880	8880	0
262	20230630	161200	377744140	8880	8880	8880	8880	0
263	20230630	161100	377744140	8880	8880	8880	8880	0
264	20230630	161000	377744140	8880	8880	8880	8880	0
265	20230630	160900	377744140	8880	8880	8880	8880	0
266	20230630	160800	377744140	8880	8880	8880	8880	0
267	20230630	160700	377744140	8880	8880	8880	8880	0
268	20230630	160600	377744140	8880	8880	8880	8880	0
269	20230630	160500	377744140	8880	8880	8880	8880	0
270	20230630	160400	377744140	8880	8880	8880	8880	0
271	20230630	160300	377744140	8880	8880	8880	8880	0
272	20230630	160200	377744140	8880	8880	8880	8880	864
273	20230630	160100	377744140	8880	8880	8880	8880	0
274	20230630	160000	377744140	8880	8880	8880	8880	0
275	20230630	155900	377744140	8880	8880	8880	8880	0
276	20230630	155800	377744140	8880	8880	8880	8880	0
277	20230630	155700	377744140	8880	8880	8880	8880	0
278	20230630	155600	377744140	8880	8880	8880	8880	0
279	20230630	155500	377744140	8880	8880	8880	8880	0
280	20230630	155400	377744140	8880	8880	8880	8880	0
281	20230630	155300	377744140	8880	8880	8880	8880	0
282	20230630	155200	377744140	8880	8880	8880	8880	0
283	20230630	155100	377744140	8880	8880	8880	8880	0
284	20230630	155000	377744140	8880	8880	8880	8880	0
285	20230630	154900	377744140	8880	8880	8880	8880	0
286	20230630	154800	377744140	8880	8880	8880	8880	0
287	20230630	154700	377744140	8880	8880	8880	8880	0
288	20230630	154600	377744140	8880	8880	8880	8880	0
289	20230630	154500	377744140	8880	8880	8880	8880	0
290	20230630	154400	377744140	8880	8880	8880	8880	0
291	20230630	154300	377744140	8880	8880	8880	8880	0
292	20230630	154200	377744140	8880	8880	8880	8880	0
293	20230630	154100	377744140	8880	8880	8880	8880	0
294	20230630	154000	377744140	8880	8880	8880	8880	0
295	20230630	153900	377744140	8880	8880	8880	8880	0
296	20230630	153800	377744140	8880	8880	8880	8880	0
297	20230630	153700	377744140	8880	8880	8880	8880	0
298	20230630	153600	377744140	8880	8880	8880	8880	0
299	20230630	153500	377744140	8880	8880	8880	8880	0
300	20230630	153400	377744140	8880	8880	8880	8880	0
301	20230630	153300	377744140	8880	8880	8880	8880	0
302	20230630	153200	377744140	8880	8880	8880	8880	864
303	20230630	153100	377744140	8880	8880	8880	8880	0
304	20230630	153000	377744140	8880	8880	8880	8880	864
305	20230630	152900	370071820	8830	8830	8830	8830	0
306	20230630	152800	370071820	8830	8830	8830	8830	0
307	20230630	152700	370071820	8830	8830	8830	8830	0
308	20230630	152600	370071820	8830	8830	8830	8830	0
309	20230630	152500	370071820	8830	8830	8830	8830	0
310	20230630	152400	370071820	8830	8830	8830	8830	0
311	20230630	152300	370071820	8830	8830	8830	8830	0
312	20230630	152200	370071820	8830	8830	8830	8830	0
313	20230630	152100	370071820	8830	8830	8830	8830	0
314	20230630	152000	370071820	8830	8830	8830	8830	0
315	20230630	151900	370071820	8830	8890	8890	8830	1104
316	20230630	151800	360309030	8880	8890	8890	8880	188
317	20230630	151700	358638020	8890	8890	8890	8890	25
318	20230630	151600	358415770	8890	8890	8890	8890	34
319	20230630	151500	358113510	8890	8890	8890	8890	9
320	20230630	151400	358033500	8890	8890	8890	8890	85
321	20230630	151300	357277850	8890	8890	8890	8880	137
322	20230630	151200	356060440	8890	8890	8890	8890	10
323	20230630	151100	355971540	8890	8890	8890	8890	19
324	20230630	151000	355802630	8890	8880	8890	8880	29
325	20230630	150900	355545020	8890	8890	8890	8890	25
326	20230630	150800	355322770	8890	8890	8890	8890	0
327	20230630	150700	355322770	8890	8890	8890	8890	58
328	20230630	150600	354807150	8890	8890	8890	8890	102
329	20230630	150500	353900370	8890	8860	8890	8860	56
330	20230630	150400	353403010	8860	8860	8860	8860	157
331	20230630	150300	352011990	8860	8860	8860	8860	18
332	20230630	150200	351852510	8860	8860	8860	8860	27
333	20230630	150100	351613290	8860	8860	8860	8860	50
334	20230630	150000	351170290	8860	8860	8860	8860	40
335	20230630	145900	350815890	8860	8860	8860	8860	34
336	20230630	145800	350514650	8860	8860	8860	8860	18
337	20230630	145700	350355170	8870	8870	8870	8870	0
338	20230630	145600	350355170	8870	8870	8870	8870	36
339	20230630	145500	350035850	8870	8860	8870	8860	91
340	20230630	145400	349228700	8850	8870	8870	8850	76
341	20230630	145300	348555700	8870	8870	8870	8870	11
342	20230630	145200	348458130	8880	8870	8890	8830	1746
343	20230630	145100	333029210	8870	8870	8870	8870	61
344	20230630	145000	332488140	8880	8900	8900	8880	115
345	20230630	144900	331465130	8900	8900	8900	8900	29
346	20230630	144800	331207030	8900	8900	8900	8900	0
347	20230630	144700	331207030	8900	8910	8910	8900	18
348	20230630	144600	331046700	8910	8900	8910	8900	35
349	20230630	144500	330735110	8900	8900	8910	8900	144
350	20230630	144400	329453280	8900	8910	8910	8900	101
351	20230630	144300	328554050	8900	8900	8900	8900	0
352	20230630	144200	328554050	8900	8910	8910	8900	124
353	20230630	144100	327449260	8880	8890	8890	8880	40
354	20230630	144000	327093900	8900	8900	8900	8900	37
355	20230630	143900	326764600	8910	8910	8910	8910	5
356	20230630	143800	326720050	8910	8910	8910	8910	1
357	20230630	143700	326711140	8910	8920	8920	8910	43
358	20230630	143600	326327900	8920	8920	8920	8910	20
359	20230630	143500	326149600	8920	8910	8920	8910	476
360	20230630	143400	321908050	8910	8910	8910	8910	0
361	20230630	143300	321908050	8910	8910	8910	8910	38
362	20230630	143200	321569470	8920	8920	8920	8920	17
363	20230630	143100	321417830	8920	8920	8920	8920	76
364	20230630	143000	320739910	8910	8910	8910	8910	53
365	20230630	142900	320267680	8910	8910	8910	8900	19
366	20230630	142800	320098400	8890	8890	8890	8890	7
367	20230630	142700	320036170	8890	8880	8890	8880	420
368	20230630	142600	316306040	8880	8880	8880	8880	8
369	20230630	142500	316235000	8850	8850	8850	8850	392
370	20230630	142400	312765800	8840	8880	8880	8840	1143
371	20230630	142300	302649580	8880	8880	8880	8880	46
372	20230630	142200	302241100	8880	8880	8880	8880	100
373	20230630	142100	301353100	8880	8880	8880	8880	0
374	20230630	142000	301353100	8880	8880	8880	8880	0
375	20230630	141900	301353100	8880	8880	8880	8880	0
376	20230630	141800	301353100	8880	8880	8880	8880	0
377	20230630	141700	301353100	8880	8880	8880	8880	30
378	20230630	141600	301086700	8880	8880	8880	8880	0
379	20230630	141500	301086700	8880	8860	8880	8860	54
380	20230630	141400	300607840	8910	8910	8910	8910	20
381	20230630	141300	300429640	8910	8910	8910	8910	0
382	20230630	141200	300429640	8910	8910	8910	8910	0
383	20230630	141100	300429640	8910	8910	8910	8910	10
384	20230630	141000	300340540	8910	8910	8910	8910	1
385	20230630	140900	300331630	8850	8850	8850	8850	30
386	20230630	140800	300066130	8850	8850	8850	8850	0
387	20230630	140700	300066130	8850	8850	8850	8850	0
388	20230630	140600	300066130	8850	8850	8850	8850	0
389	20230630	140500	300066130	8850	8850	8850	8850	1
390	20230630	140400	300057280	8850	8860	8860	8850	50
391	20230630	140300	299614710	8910	8910	8910	8910	46
392	20230630	140200	299204850	8910	8910	8910	8910	2
393	20230630	140100	299187030	8930	8930	8930	8930	2
394	20230630	140000	299169170	8930	8930	8930	8930	22
395	20230630	135900	298972710	8930	8930	8930	8930	1
396	20230630	135800	298963780	8840	8840	8840	8840	30
397	20230630	135700	298698580	8930	8930	8930	8930	0
398	20230630	135600	298698580	8930	8930	8930	8930	0
399	20230630	135500	298698580	8930	8930	8930	8930	0
400	20230630	135400	298698580	8930	8930	8930	8930	5
401	20230630	135300	298653930	8930	8930	8930	8930	5
402	20230630	135200	298609280	8840	8890	8890	8820	2113
403	20230630	135100	279918700	8940	8940	8940	8940	0
404	20230630	135000	279918700	8940	8940	8940	8940	0
405	20230630	134900	279918700	8940	8940	8940	8940	16
406	20230630	134800	279775660	8890	8890	8890	8890	30
407	20230630	134700	279508960	8940	8940	8940	8940	0
408	20230630	134600	279508960	8940	8940	8940	8940	0
409	20230630	134500	279508960	8940	8940	8940	8900	25
410	20230630	134400	279285860	8880	8880	8880	8880	81
411	20230630	134300	278566580	8940	8890	8940	8890	224
412	20230630	134200	276566870	8870	8870	8870	8870	15
413	20230630	134100	276433820	8870	8870	8870	8870	30
414	20230630	134000	276167720	8890	8890	8890	8890	0
415	20230630	133900	276167720	8890	8900	8900	8890	155
416	20230630	133800	274789220	8900	8880	8900	8880	300
417	20230630	133700	272119740	8870	8870	8870	8870	88
418	20230630	133600	271339180	8870	8870	8870	8870	1
419	20230630	133500	271330310	8860	8860	8860	8860	13
420	20230630	133400	271215130	8860	8860	8860	8860	0
421	20230630	133300	271215130	8860	8860	8860	8860	22
422	20230630	133200	271020210	8860	8860	8860	8860	2
423	20230630	133100	271002490	8860	8860	8860	8860	2
424	20230630	133000	270984770	8840	8840	8840	8840	0
425	20230630	132900	270984770	8840	8860	8860	8840	16
426	20230630	132800	270843310	8840	8840	8840	8840	230
427	20230630	132700	268810110	8850	8850	8850	8850	0
428	20230630	132600	268810110	8850	8860	8860	8850	28
429	20230630	132500	268562290	8860	8860	8870	8860	16
430	20230630	132400	268420500	8860	8870	8870	8860	10
431	20230630	132300	268331850	8870	8860	8870	8860	30
432	20230630	132200	268065850	8830	8830	8830	8830	0
433	20230630	132100	268065850	8830	8830	8830	8830	60
434	20230630	132000	267536050	8820	8820	8820	8820	284
435	20230630	131900	265031170	8830	8830	8830	8820	124
436	20230630	131800	263936400	8820	8840	8840	8820	2505
437	20230630	131700	241823060	8840	8840	8840	8840	93
438	20230630	131600	241000940	8840	8840	8840	8840	15
439	20230630	131500	240868340	8850	8850	8850	8850	0
440	20230630	131400	240868340	8850	8850	8850	8840	327
441	20230630	131300	237974610	8850	8850	8850	8850	2
442	20230630	131200	237956910	8840	8840	8840	8840	0
443	20230630	131100	237956910	8840	8840	8840	8840	15
444	20230630	131000	237824310	8840	8840	8840	8840	200
445	20230630	130900	236056310	8830	8830	8830	8830	0
446	20230630	130800	236056310	8830	8830	8830	8830	0
447	20230630	130700	236056310	8830	8830	8830	8830	174
448	20230630	130600	234519890	8880	8880	8880	8880	0
449	20230630	130500	234519890	8880	8880	8880	8880	11
450	20230630	130400	234422210	8880	8880	8880	8880	0
451	20230630	130300	234422210	8880	8830	8880	8830	5
452	20230630	130200	234377960	8830	8870	8870	8830	1112
453	20230630	130100	224547160	8880	8880	8880	8880	50
454	20230630	130000	224103160	8880	8880	8880	8880	1
455	20230630	125900	224094280	8890	8890	8890	8890	0
456	20230630	125800	224094280	8890	8890	8890	8890	2
457	20230630	125700	224076500	8890	8890	8890	8890	0
458	20230630	125600	224076500	8890	8890	8890	8890	20
459	20230630	125500	223898700	8890	8890	8890	8890	5
460	20230630	125400	223854250	8890	8890	8890	8890	0
461	20230630	125300	223854250	8890	8890	8890	8890	27
462	20230630	125200	223614220	8890	8900	8900	8890	300
463	20230630	125100	220947210	8900	8900	8900	8900	0
464	20230630	125000	220947210	8900	8900	8900	8900	0
465	20230630	124900	220947210	8900	8910	8920	8900	193
466	20230630	124800	219226490	8900	8890	8900	8890	12
467	20230630	124700	219119730	8880	8910	8910	8880	839
468	20230630	124600	211647960	8910	8910	8910	8910	0
469	20230630	124500	211647960	8910	8910	8910	8910	148
470	20230630	124400	210329280	8910	8920	8920	8910	20
471	20230630	124300	210151030	8920	8920	8920	8920	49
472	20230630	124200	209713950	8920	8920	8920	8920	5
473	20230630	124100	209669350	8930	8930	8930	8930	10
474	20230630	124000	209580050	8930	8950	8950	8930	14
475	20230630	123900	209454930	8950	8940	8950	8940	15
476	20230630	123800	209320810	8940	8940	8940	8940	0
477	20230630	123700	209320810	8940	8940	8940	8940	12
478	20230630	123600	209213530	8940	8940	8940	8940	18
479	20230630	123500	209052610	8940	8940	8940	8920	16
480	20230630	123400	208909770	8940	8940	8940	8940	21
481	20230630	123300	208722030	8940	8930	8940	8930	11
482	20230630	123200	208623780	8930	8930	8930	8930	23
483	20230630	123100	208418390	8920	8920	8920	8920	0
484	20230630	123000	208418390	8920	8920	8920	8920	0
485	20230630	122900	208418390	8920	8920	8920	8920	2
486	20230630	122800	208400550	8930	8930	8930	8930	0
487	20230630	122700	208400550	8930	8930	8930	8930	5
488	20230630	122600	208355900	8930	8930	8930	8930	5
489	20230630	122500	208311250	8930	8930	8930	8930	10
490	20230630	122400	208221950	8930	8920	8930	8920	10
491	20230630	122300	208132730	8920	8920	8920	8920	24
492	20230630	122200	207918650	8920	8920	8920	8920	0
493	20230630	122100	207918650	8920	8920	8920	8920	0
494	20230630	122000	207918650	8920	8920	8920	8920	700
495	20230630	121900	201674650	8920	8920	8920	8920	0
496	20230630	121800	201674650	8920	8920	8920	8920	0
497	20230630	121700	201674650	8920	8890	8920	8890	30
498	20230630	121600	201407600	8870	8870	8870	8870	0
499	20230630	121500	201407600	8870	8870	8870	8870	0
500	20230630	121400	201407600	8870	8870	8870	8860	343
501	20230630	121300	198365280	8870	8870	8870	8870	0
502	20230630	121200	198365280	8870	8870	8870	8870	0
503	20230630	121100	198365280	8870	8870	8870	8870	0
504	20230630	121000	198365280	8870	8870	8870	8870	0
505	20230630	120900	198365280	8870	8870	8870	8870	18
506	20230630	120800	198205620	8860	8860	8860	8860	15
507	20230630	120700	198072720	8860	8860	8860	8860	221
508	20230630	120600	196114660	8870	8870	8870	8870	0
509	20230630	120500	196114660	8870	8870	8870	8870	0
510	20230630	120400	196114660	8870	8870	8870	8870	5
511	20230630	120300	196070310	8870	8870	8870	8870	20
512	20230630	120200	195892910	8870	8870	8870	8870	2
513	20230630	120100	195875170	8870	8880	8880	8870	10
514	20230630	120000	195786420	8880	8880	8880	8880	0
515	20230630	115900	195786420	8880	8880	8880	8880	120
516	20230630	115800	194720820	8860	8880	8880	8860	147
517	20230630	115700	193417900	8860	8860	8860	8860	0
518	20230630	115600	193417900	8860	8860	8860	8860	0
519	20230630	115500	193417900	8860	8860	8860	8860	0
520	20230630	115400	193417900	8860	8860	8860	8860	0
521	20230630	115300	193417900	8860	8860	8860	8860	0
522	20230630	115200	193417900	8860	8860	8860	8860	0
523	20230630	115100	193417900	8860	8860	8860	8860	0
524	20230630	115000	193417900	8860	8860	8860	8860	0
525	20230630	114900	193417900	8860	8860	8860	8860	0
526	20230630	114800	193417900	8860	8890	8890	8860	15
527	20230630	114700	193284730	8890	8880	8890	8880	212
528	20230630	114600	191400150	8860	8860	8860	8860	0
529	20230630	114500	191400150	8860	8860	8860	8860	18
530	20230630	114400	191240670	8860	8860	8860	8860	0
531	20230630	114300	191240670	8860	8860	8860	8860	0
532	20230630	114200	191240670	8860	8860	8860	8860	0
533	20230630	114100	191240670	8860	8860	8860	8860	11
534	20230630	114000	191143210	8880	8880	8880	8880	0
535	20230630	113900	191143210	8880	8880	8880	8880	0
536	20230630	113800	191143210	8880	8880	8880	8880	1
537	20230630	113700	191134330	8890	8890	8890	8890	0
538	20230630	113600	191134330	8890	8890	8890	8890	0
539	20230630	113500	191134330	8890	8890	8890	8890	0
540	20230630	113400	191134330	8890	8890	8890	8890	0
541	20230630	113300	191134330	8890	8880	8890	8880	10
542	20230630	113200	191045510	8850	8860	8860	8850	257
543	20230630	113100	188770060	8860	8860	8860	8850	519
544	20230630	113000	184171910	8890	8890	8890	8890	0
545	20230630	112900	184171910	8890	8890	8890	8890	0
546	20230630	112800	184171910	8890	8890	8890	8890	0
547	20230630	112700	184171910	8890	8890	8890	8890	0
548	20230630	112600	184171910	8890	8890	8890	8890	0
549	20230630	112500	184171910	8890	8890	8890	8890	0
550	20230630	112400	184171910	8890	8890	8890	8890	1
551	20230630	112300	184163020	8890	8860	8890	8860	20
552	20230630	112200	183985460	8860	8860	8860	8860	10
553	20230630	112100	183896860	8850	8850	8850	8850	0
554	20230630	112000	183896860	8850	8850	8850	8850	16
555	20230630	111900	183755260	8900	8900	8900	8900	30
556	20230630	111800	183488260	8900	8900	8900	8900	110
557	20230630	111700	182509260	8900	8900	8900	8900	11
558	20230630	111600	182411360	8900	8900	8900	8900	1
559	20230630	111500	182402460	8900	8900	8900	8900	1
560	20230630	111400	182393560	8840	8850	8850	8840	48
561	20230630	111300	181969060	8900	8900	8900	8900	1
562	20230630	111200	181960160	8900	8900	8900	8900	0
563	20230630	111100	181960160	8900	8900	8900	8900	5
564	20230630	111000	181915660	8910	8910	8910	8910	2
565	20230630	110900	181897840	8850	8850	8850	8850	13
566	20230630	110800	181782790	8850	8850	8850	8850	0
567	20230630	110700	181782790	8850	8850	8850	8850	0
568	20230630	110600	181782790	8850	8850	8850	8850	0
569	20230630	110500	181782790	8850	8850	8850	8850	0
570	20230630	110400	181782790	8850	8850	8850	8850	30
571	20230630	110300	181517290	8920	8920	8920	8920	3
572	20230630	110200	181490530	8920	8850	8920	8850	42
573	20230630	110100	181118690	8840	8840	8840	8840	0
574	20230630	110000	181118690	8840	8870	8870	8840	438
575	20230630	105900	177245160	8920	8920	8920	8920	10
576	20230630	105800	177155960	8920	8920	8920	8920	0
577	20230630	105700	177155960	8920	8920	8920	8920	1
578	20230630	105600	177147040	8920	8870	8920	8870	14
579	20230630	105500	177022420	8860	8860	8860	8860	599
580	20230630	105400	171715280	8860	8860	8860	8860	0
581	20230630	105300	171715280	8860	8860	8860	8860	0
582	20230630	105200	171715280	8860	8860	8860	8860	0
583	20230630	105100	171715280	8860	8860	8860	8860	1
584	20230630	105000	171706420	8840	8840	8840	8840	0
585	20230630	104900	171706420	8840	8840	8840	8840	113
586	20230630	104800	170707500	8840	8840	8840	8840	380
587	20230630	104700	167348300	8840	8840	8840	8840	20
588	20230630	104600	167171500	8840	8840	8840	8840	80
589	20230630	104500	166464300	8840	8830	8840	8830	71
590	20230630	104400	165837340	8820	8820	8820	8820	10
591	20230630	104300	165749140	8830	8830	8830	8830	0
592	20230630	104200	165749140	8830	8830	8830	8830	0
593	20230630	104100	165749140	8830	8830	8830	8830	2
594	20230630	104000	165731480	8830	8830	8830	8830	10
595	20230630	103900	165643180	8830	8830	8830	8830	0
596	20230630	103800	165643180	8830	8830	8830	8830	5
597	20230630	103700	165599030	8830	8810	8830	8810	104
598	20230630	103600	164682710	8810	8810	8810	8810	114
599	20230630	103500	163678370	8810	8820	8820	8810	671
600	20230630	103400	157766830	8820	8830	8830	8820	314
601	20230630	103300	154997330	8840	8840	8840	8840	0
602	20230630	103200	154997330	8840	8830	8840	8830	6
603	20230630	103100	154944330	8820	8820	8820	8820	0
604	20230630	103000	154944330	8820	8820	8820	8820	109
605	20230630	102900	153982950	8820	8830	8830	8820	891
606	20230630	102800	146122900	8830	8830	8830	8830	0
607	20230630	102700	146122900	8830	8830	8830	8830	87
608	20230630	102600	145354690	8830	8830	8830	8830	210
609	20230630	102500	143500390	8840	8840	8840	8840	2
610	20230630	102400	143482710	8840	8840	8840	8840	3
611	20230630	102300	143456190	8820	8830	8830	8820	505
612	20230630	102200	139002040	8830	8830	8830	8830	537
613	20230630	102100	134260330	8840	8840	8840	8840	327
614	20230630	102000	131369650	8850	8850	8850	8850	3
615	20230630	101900	131343100	8840	8840	8840	8840	0
616	20230630	101800	131343100	8840	8850	8850	8840	136
617	20230630	101700	130139510	8870	8870	8870	8870	14
618	20230630	101600	130015330	8870	8870	8870	8870	0
619	20230630	101500	130015330	8870	8870	8870	8870	0
620	20230630	101400	130015330	8870	8870	8870	8870	8
621	20230630	101300	129944370	8870	8920	8920	8870	2
622	20230630	101200	129926580	8920	8920	8920	8920	121
623	20230630	101100	128847260	8920	8920	8920	8920	30
624	20230630	101000	128579660	8920	8920	8920	8920	0
625	20230630	100900	128579660	8920	8920	8920	8920	0
626	20230630	100800	128579660	8920	8920	8920	8920	0
627	20230630	100700	128579660	8920	8920	8920	8920	6
628	20230630	100600	128526140	8930	8930	8930	8930	0
629	20230630	100500	128526140	8930	8870	8930	8870	33
630	20230630	100400	128233250	8850	8830	8850	8830	3356
631	20230630	100300	98570840	8820	8840	8850	8820	597
632	20230630	100200	93293460	8840	8840	8840	8840	15
633	20230630	100100	93160860	8840	8850	8850	8840	101
634	20230630	100000	92268010	8850	8850	8850	8850	0
635	20230630	095900	92268010	8850	8850	8850	8840	370
636	20230630	095800	88994830	8850	8860	8860	8850	105
637	20230630	095700	88065570	8860	8860	8860	8860	0
638	20230630	095600	88065570	8860	8860	8860	8860	2
639	20230630	095500	88047850	8860	8840	8860	8830	1087
640	20230630	095400	78444420	8840	8840	8840	8840	0
641	20230630	095300	78444420	8840	8840	8840	8840	0
642	20230630	095200	78444420	8840	8850	8850	8840	353
643	20230630	095100	75320610	8860	8860	8860	8860	41
644	20230630	095000	74957350	8870	8870	8870	8870	1
645	20230630	094900	74948480	8870	8860	8870	8860	574
646	20230630	094800	69862340	8870	8870	8870	8870	2
647	20230630	094700	69844600	8870	8870	8920	8870	44
648	20230630	094600	69454270	8870	8890	8890	8870	10
649	20230630	094500	69365530	8920	8920	8920	8920	4
650	20230630	094400	69329850	8930	8930	8930	8930	0
651	20230630	094300	69329850	8930	8930	8930	8930	6
652	20230630	094200	69276270	8940	8940	8940	8940	60
653	20230630	094100	68739870	8940	8940	8940	8940	2
654	20230630	094000	68721990	8940	8940	8940	8940	0
655	20230630	093900	68721990	8940	8940	8940	8940	0
656	20230630	093800	68721990	8940	8940	8940	8940	1
657	20230630	093700	68713050	8940	8940	8940	8940	1
658	20230630	093600	68704110	8940	8940	8940	8940	1
659	20230630	093500	68695170	8940	8940	8940	8940	1
660	20230630	093400	68686230	8940	8940	8940	8940	6
661	20230630	093300	68632590	8870	8870	8870	8870	129
662	20230630	093200	67488360	8870	8870	8870	8870	3
663	20230630	093100	67461750	8870	8870	8870	8870	0
664	20230630	093000	67461750	8870	8870	8870	8870	3
665	20230630	092900	67435140	8850	8850	8850	8850	0
666	20230630	092800	67435140	8850	8840	8850	8840	145
667	20230630	092700	66152340	8840	8840	8840	8840	312
668	20230630	092600	63394260	8840	8850	8850	8840	37
669	20230630	092500	63067080	8840	8840	8840	8840	61
670	20230630	092400	62527840	8840	8850	8860	8840	149
671	20230630	092300	61210430	8860	8870	8870	8850	78
672	20230630	092200	60519630	8870	8850	8870	8850	54
673	20230630	092100	60040730	8860	8900	8900	8850	937
674	20230630	092000	51744510	8860	8860	8860	8860	0
675	20230630	091900	51744510	8860	8900	8900	8860	649
676	20230630	091800	45982700	8900	8900	8900	8900	0
677	20230630	091700	45982700	8900	8900	8910	8900	215
678	20230630	091600	44069170	8900	8900	8900	8900	102
679	20230630	091500	43161370	8900	8950	8950	8900	1967
680	20230630	091400	25641310	8950	8950	8950	8950	1300
681	20230630	091300	14006310	8950	8950	8950	8950	197
682	20230630	091200	12243160	9040	8950	9040	8950	118
683	20230630	091100	11186880	8950	9090	9090	8950	46
684	20230630	091000	10774900	8960	8940	9100	8940	172
685	20230630	090900	9233360	8940	9000	9000	8940	247
686	20230630	090800	7019180	8940	9000	9000	8940	26
687	20230630	090700	6786680	9010	9010	9010	9010	100
688	20230630	090600	5885680	9010	8950	9010	8950	235
689	20230630	090500	3769230	8930	8990	8990	8930	71
690	20230630	090400	3132650	8990	8990	8990	8990	8
691	20230630	090300	3060730	8990	8990	8990	8990	50
692	20230630	090200	2611230	9030	9030	9030	9030	25
693	20230630	090100	2385480	8990	9100	9100	8990	243
694	20230630	090000	192570	9170	9170	9170	9170	21