KissMeData/357120/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	204200	317048470	5570	5570	5570	5570	1274
3	20230630	204100	317048470	5570	5570	5570	5570	0
4	20230630	204000	317048470	5570	5570	5570	5570	0
5	20230630	203900	317048470	5570	5570	5570	5570	0
6	20230630	203800	317048470	5570	5570	5570	5570	0
7	20230630	203700	317048470	5570	5570	5570	5570	0
8	20230630	203600	317048470	5570	5570	5570	5570	0
9	20230630	203500	317048470	5570	5570	5570	5570	0
10	20230630	203400	317048470	5570	5570	5570	5570	0
11	20230630	203300	317048470	5570	5570	5570	5570	0
12	20230630	203200	317048470	5570	5570	5570	5570	0
13	20230630	203100	317048470	5570	5570	5570	5570	0
14	20230630	203000	317048470	5570	5570	5570	5570	0
15	20230630	202900	317048470	5570	5570	5570	5570	0
16	20230630	202800	317048470	5570	5570	5570	5570	0
17	20230630	202700	317048470	5570	5570	5570	5570	0
18	20230630	202600	317048470	5570	5570	5570	5570	0
19	20230630	202500	317048470	5570	5570	5570	5570	0
20	20230630	202400	317048470	5570	5570	5570	5570	0
21	20230630	202300	317048470	5570	5570	5570	5570	0
22	20230630	202200	317048470	5570	5570	5570	5570	0
23	20230630	202100	317048470	5570	5570	5570	5570	0
24	20230630	202000	317048470	5570	5570	5570	5570	0
25	20230630	201900	317048470	5570	5570	5570	5570	0
26	20230630	201800	317048470	5570	5570	5570	5570	0
27	20230630	201700	317048470	5570	5570	5570	5570	0
28	20230630	201600	317048470	5570	5570	5570	5570	0
29	20230630	201500	317048470	5570	5570	5570	5570	0
30	20230630	201400	317048470	5570	5570	5570	5570	0
31	20230630	201300	317048470	5570	5570	5570	5570	0
32	20230630	201200	317048470	5570	5570	5570	5570	1274
33	20230630	201100	317048470	5570	5570	5570	5570	0
34	20230630	201000	317048470	5570	5570	5570	5570	0
35	20230630	200900	317048470	5570	5570	5570	5570	0
36	20230630	200800	317048470	5570	5570	5570	5570	0
37	20230630	200700	317048470	5570	5570	5570	5570	0
38	20230630	200600	317048470	5570	5570	5570	5570	0
39	20230630	200500	317048470	5570	5570	5570	5570	0
40	20230630	200400	317048470	5570	5570	5570	5570	0
41	20230630	200300	317048470	5570	5570	5570	5570	0
42	20230630	200200	317048470	5570	5570	5570	5570	0
43	20230630	200100	317048470	5570	5570	5570	5570	0
44	20230630	200000	317048470	5570	5570	5570	5570	0
45	20230630	195900	317048470	5570	5570	5570	5570	0
46	20230630	195800	317048470	5570	5570	5570	5570	0
47	20230630	195700	317048470	5570	5570	5570	5570	0
48	20230630	195600	317048470	5570	5570	5570	5570	0
49	20230630	195500	317048470	5570	5570	5570	5570	0
50	20230630	195400	317048470	5570	5570	5570	5570	0
51	20230630	195300	317048470	5570	5570	5570	5570	0
52	20230630	195200	317048470	5570	5570	5570	5570	0
53	20230630	195100	317048470	5570	5570	5570	5570	0
54	20230630	195000	317048470	5570	5570	5570	5570	0
55	20230630	194900	317048470	5570	5570	5570	5570	0
56	20230630	194800	317048470	5570	5570	5570	5570	0
57	20230630	194700	317048470	5570	5570	5570	5570	0
58	20230630	194600	317048470	5570	5570	5570	5570	0
59	20230630	194500	317048470	5570	5570	5570	5570	0
60	20230630	194400	317048470	5570	5570	5570	5570	0
61	20230630	194300	317048470	5570	5570	5570	5570	0
62	20230630	194200	317048470	5570	5570	5570	5570	1274
63	20230630	194100	317048470	5570	5570	5570	5570	0
64	20230630	194000	317048470	5570	5570	5570	5570	0
65	20230630	193900	317048470	5570	5570	5570	5570	0
66	20230630	193800	317048470	5570	5570	5570	5570	0
67	20230630	193700	317048470	5570	5570	5570	5570	0
68	20230630	193600	317048470	5570	5570	5570	5570	0
69	20230630	193500	317048470	5570	5570	5570	5570	0
70	20230630	193400	317048470	5570	5570	5570	5570	0
71	20230630	193300	317048470	5570	5570	5570	5570	0
72	20230630	193200	317048470	5570	5570	5570	5570	0
73	20230630	193100	317048470	5570	5570	5570	5570	0
74	20230630	193000	317048470	5570	5570	5570	5570	0
75	20230630	192900	317048470	5570	5570	5570	5570	0
76	20230630	192800	317048470	5570	5570	5570	5570	0
77	20230630	192700	317048470	5570	5570	5570	5570	0
78	20230630	192600	317048470	5570	5570	5570	5570	0
79	20230630	192500	317048470	5570	5570	5570	5570	0
80	20230630	192400	317048470	5570	5570	5570	5570	0
81	20230630	192300	317048470	5570	5570	5570	5570	0
82	20230630	192200	317048470	5570	5570	5570	5570	0
83	20230630	192100	317048470	5570	5570	5570	5570	0
84	20230630	192000	317048470	5570	5570	5570	5570	0
85	20230630	191900	317048470	5570	5570	5570	5570	0
86	20230630	191800	317048470	5570	5570	5570	5570	0
87	20230630	191700	317048470	5570	5570	5570	5570	0
88	20230630	191600	317048470	5570	5570	5570	5570	0
89	20230630	191500	317048470	5570	5570	5570	5570	0
90	20230630	191400	317048470	5570	5570	5570	5570	0
91	20230630	191300	317048470	5570	5570	5570	5570	0
92	20230630	191200	317048470	5570	5570	5570	5570	1274
93	20230630	191100	317048470	5570	5570	5570	5570	0
94	20230630	191000	317048470	5570	5570	5570	5570	0
95	20230630	190900	317048470	5570	5570	5570	5570	0
96	20230630	190800	317048470	5570	5570	5570	5570	0
97	20230630	190700	317048470	5570	5570	5570	5570	0
98	20230630	190600	317048470	5570	5570	5570	5570	0
99	20230630	190500	317048470	5570	5570	5570	5570	0
100	20230630	190400	317048470	5570	5570	5570	5570	0
101	20230630	190300	317048470	5570	5570	5570	5570	0
102	20230630	190200	317048470	5570	5570	5570	5570	0
103	20230630	190100	317048470	5570	5570	5570	5570	0
104	20230630	190000	317048470	5570	5570	5570	5570	0
105	20230630	185900	317048470	5570	5570	5570	5570	0
106	20230630	185800	317048470	5570	5570	5570	5570	0
107	20230630	185700	317048470	5570	5570	5570	5570	0
108	20230630	185600	317048470	5570	5570	5570	5570	0
109	20230630	185500	317048470	5570	5570	5570	5570	0
110	20230630	185400	317048470	5570	5570	5570	5570	0
111	20230630	185300	317048470	5570	5570	5570	5570	0
112	20230630	185200	317048470	5570	5570	5570	5570	0
113	20230630	185100	317048470	5570	5570	5570	5570	0
114	20230630	185000	317048470	5570	5570	5570	5570	0
115	20230630	184900	317048470	5570	5570	5570	5570	0
116	20230630	184800	317048470	5570	5570	5570	5570	0
117	20230630	184700	317048470	5570	5570	5570	5570	0
118	20230630	184600	317048470	5570	5570	5570	5570	0
119	20230630	184500	317048470	5570	5570	5570	5570	0
120	20230630	184400	317048470	5570	5570	5570	5570	0
121	20230630	184300	317048470	5570	5570	5570	5570	0
122	20230630	184200	317048470	5570	5570	5570	5570	1274
123	20230630	184100	317048470	5570	5570	5570	5570	0
124	20230630	184000	317048470	5570	5570	5570	5570	0
125	20230630	183900	317048470	5570	5570	5570	5570	0
126	20230630	183800	317048470	5570	5570	5570	5570	0
127	20230630	183700	317048470	5570	5570	5570	5570	0
128	20230630	183600	317048470	5570	5570	5570	5570	0
129	20230630	183500	317048470	5570	5570	5570	5570	0
130	20230630	183400	317048470	5570	5570	5570	5570	0
131	20230630	183300	317048470	5570	5570	5570	5570	0
132	20230630	183200	317048470	5570	5570	5570	5570	0
133	20230630	183100	317048470	5570	5570	5570	5570	0
134	20230630	183000	317048470	5570	5570	5570	5570	0
135	20230630	182900	317048470	5570	5570	5570	5570	0
136	20230630	182800	317048470	5570	5570	5570	5570	0
137	20230630	182700	317048470	5570	5570	5570	5570	0
138	20230630	182600	317048470	5570	5570	5570	5570	0
139	20230630	182500	317048470	5570	5570	5570	5570	0
140	20230630	182400	317048470	5570	5570	5570	5570	0
141	20230630	182300	317048470	5570	5570	5570	5570	0
142	20230630	182200	317048470	5570	5570	5570	5570	0
143	20230630	182100	317048470	5570	5570	5570	5570	0
144	20230630	182000	317048470	5570	5570	5570	5570	0
145	20230630	181900	317048470	5570	5570	5570	5570	0
146	20230630	181800	317048470	5570	5570	5570	5570	0
147	20230630	181700	317048470	5570	5570	5570	5570	0
148	20230630	181600	317048470	5570	5570	5570	5570	0
149	20230630	181500	317048470	5570	5570	5570	5570	0
150	20230630	181400	317048470	5570	5570	5570	5570	0
151	20230630	181300	317048470	5570	5570	5570	5570	0
152	20230630	181200	317048470	5570	5570	5570	5570	1274
153	20230630	181100	317048470	5570	5570	5570	5570	0
154	20230630	181000	317048470	5570	5570	5570	5570	0
155	20230630	180900	317048470	5570	5570	5570	5570	0
156	20230630	180800	317048470	5570	5570	5570	5570	0
157	20230630	180700	317048470	5570	5570	5570	5570	0
158	20230630	180600	317048470	5570	5570	5570	5570	0
159	20230630	180500	317048470	5570	5570	5570	5570	0
160	20230630	180400	317048470	5570	5570	5570	5570	0
161	20230630	180300	317048470	5570	5570	5570	5570	0
162	20230630	180200	317048470	5570	5570	5570	5570	0
163	20230630	180100	317048470	5570	5570	5570	5570	0
164	20230630	180000	317048470	5570	5570	5570	5570	0
165	20230630	175900	317048470	5570	5570	5570	5570	0
166	20230630	175800	317048470	5570	5570	5570	5570	0
167	20230630	175700	317048470	5570	5570	5570	5570	0
168	20230630	175600	317048470	5570	5570	5570	5570	0
169	20230630	175500	317048470	5570	5570	5570	5570	0
170	20230630	175400	317048470	5570	5570	5570	5570	0
171	20230630	175300	317048470	5570	5570	5570	5570	0
172	20230630	175200	317048470	5570	5570	5570	5570	0
173	20230630	175100	317048470	5570	5570	5570	5570	0
174	20230630	175000	317048470	5570	5570	5570	5570	0
175	20230630	174900	317048470	5570	5570	5570	5570	0
176	20230630	174800	317048470	5570	5570	5570	5570	0
177	20230630	174700	317048470	5570	5570	5570	5570	0
178	20230630	174600	317048470	5570	5570	5570	5570	0
179	20230630	174500	317048470	5570	5570	5570	5570	0
180	20230630	174400	317048470	5570	5570	5570	5570	0
181	20230630	174300	317048470	5570	5570	5570	5570	0
182	20230630	174200	317048470	5570	5570	5570	5570	1274
183	20230630	174100	317048470	5570	5570	5570	5570	0
184	20230630	174000	317048470	5570	5570	5570	5570	0
185	20230630	173900	317048470	5570	5570	5570	5570	0
186	20230630	173800	317048470	5570	5570	5570	5570	0
187	20230630	173700	317048470	5570	5570	5570	5570	0
188	20230630	173600	317048470	5570	5570	5570	5570	0
189	20230630	173500	317048470	5570	5570	5570	5570	0
190	20230630	173400	317048470	5570	5570	5570	5570	0
191	20230630	173300	317048470	5570	5570	5570	5570	0
192	20230630	173200	317048470	5570	5570	5570	5570	0
193	20230630	173100	317048470	5570	5570	5570	5570	0
194	20230630	173000	317048470	5570	5570	5570	5570	0
195	20230630	172900	317048470	5570	5570	5570	5570	0
196	20230630	172800	317048470	5570	5570	5570	5570	0
197	20230630	172700	317048470	5570	5570	5570	5570	0
198	20230630	172600	317048470	5570	5570	5570	5570	0
199	20230630	172500	317048470	5570	5570	5570	5570	0
200	20230630	172400	317048470	5570	5570	5570	5570	0
201	20230630	172300	317048470	5570	5570	5570	5570	0
202	20230630	172200	317048470	5570	5570	5570	5570	0
203	20230630	172100	317048470	5570	5570	5570	5570	0
204	20230630	172000	317048470	5570	5570	5570	5570	0
205	20230630	171900	317048470	5570	5570	5570	5570	0
206	20230630	171800	317048470	5570	5570	5570	5570	0
207	20230630	171700	317048470	5570	5570	5570	5570	0
208	20230630	171600	317048470	5570	5570	5570	5570	0
209	20230630	171500	317048470	5570	5570	5570	5570	0
210	20230630	171400	317048470	5570	5570	5570	5570	0
211	20230630	171300	317048470	5570	5570	5570	5570	0
212	20230630	171200	317048470	5570	5570	5570	5570	1274
213	20230630	171100	317048470	5570	5570	5570	5570	0
214	20230630	171000	317048470	5570	5570	5570	5570	0
215	20230630	170900	317048470	5570	5570	5570	5570	0
216	20230630	170800	317048470	5570	5570	5570	5570	0
217	20230630	170700	317048470	5570	5570	5570	5570	0
218	20230630	170600	317048470	5570	5570	5570	5570	0
219	20230630	170500	317048470	5570	5570	5570	5570	0
220	20230630	170400	317048470	5570	5570	5570	5570	0
221	20230630	170300	317048470	5570	5570	5570	5570	0
222	20230630	170200	317048470	5570	5570	5570	5570	0
223	20230630	170100	317048470	5570	5570	5570	5570	0
224	20230630	170000	317048470	5570	5570	5570	5570	0
225	20230630	165900	317048470	5570	5570	5570	5570	0
226	20230630	165800	317048470	5570	5570	5570	5570	0
227	20230630	165700	317048470	5570	5570	5570	5570	0
228	20230630	165600	317048470	5570	5570	5570	5570	0
229	20230630	165500	317048470	5570	5570	5570	5570	0
230	20230630	165400	317048470	5570	5570	5570	5570	0
231	20230630	165300	317048470	5570	5570	5570	5570	0
232	20230630	165200	317048470	5570	5570	5570	5570	0
233	20230630	165100	317048470	5570	5570	5570	5570	0
234	20230630	165000	317048470	5570	5570	5570	5570	0
235	20230630	164900	317048470	5570	5570	5570	5570	0
236	20230630	164800	317048470	5570	5570	5570	5570	0
237	20230630	164700	317048470	5570	5570	5570	5570	0
238	20230630	164600	317048470	5570	5570	5570	5570	0
239	20230630	164500	317048470	5570	5570	5570	5570	0
240	20230630	164400	317048470	5570	5570	5570	5570	0
241	20230630	164300	317048470	5570	5570	5570	5570	0
242	20230630	164200	317048470	5570	5570	5570	5570	1274
243	20230630	164100	317048470	5570	5570	5570	5570	0
244	20230630	164000	317048470	5570	5570	5570	5570	0
245	20230630	163900	317048470	5570	5570	5570	5570	0
246	20230630	163800	317048470	5570	5570	5570	5570	0
247	20230630	163700	317048470	5570	5570	5570	5570	0
248	20230630	163600	317048470	5570	5570	5570	5570	0
249	20230630	163500	317048470	5570	5570	5570	5570	0
250	20230630	163400	317048470	5570	5570	5570	5570	0
251	20230630	163300	317048470	5570	5570	5570	5570	0
252	20230630	163200	317048470	5570	5570	5570	5570	0
253	20230630	163100	317048470	5570	5570	5570	5570	0
254	20230630	163000	317048470	5570	5570	5570	5570	0
255	20230630	162900	317048470	5570	5570	5570	5570	0
256	20230630	162800	317048470	5570	5570	5570	5570	0
257	20230630	162700	317048470	5570	5570	5570	5570	0
258	20230630	162600	317048470	5570	5570	5570	5570	0
259	20230630	162500	317048470	5570	5570	5570	5570	0
260	20230630	162400	317048470	5570	5570	5570	5570	0
261	20230630	162300	317048470	5570	5570	5570	5570	0
262	20230630	162200	317048470	5570	5570	5570	5570	0
263	20230630	162100	317048470	5570	5570	5570	5570	0
264	20230630	162000	317048470	5570	5570	5570	5570	0
265	20230630	161900	317048470	5570	5570	5570	5570	0
266	20230630	161800	317048470	5570	5570	5570	5570	0
267	20230630	161700	317048470	5570	5570	5570	5570	0
268	20230630	161600	317048470	5570	5570	5570	5570	0
269	20230630	161500	317048470	5570	5570	5570	5570	0
270	20230630	161400	317048470	5570	5570	5570	5570	0
271	20230630	161300	317048470	5570	5570	5570	5570	0
272	20230630	161200	317048470	5570	5570	5570	5570	1274
273	20230630	161100	317048470	5570	5570	5570	5570	0
274	20230630	161000	317048470	5570	5570	5570	5570	0
275	20230630	160900	317048470	5570	5570	5570	5570	0
276	20230630	160800	317048470	5570	5570	5570	5570	0
277	20230630	160700	317048470	5570	5570	5570	5570	0
278	20230630	160600	317048470	5570	5570	5570	5570	0
279	20230630	160500	317048470	5570	5570	5570	5570	0
280	20230630	160400	317048470	5570	5570	5570	5570	0
281	20230630	160300	317048470	5570	5570	5570	5570	0
282	20230630	160200	317048470	5570	5570	5570	5570	0
283	20230630	160100	317048470	5570	5570	5570	5570	0
284	20230630	160000	317048470	5570	5570	5570	5570	0
285	20230630	155900	317048470	5570	5570	5570	5570	0
286	20230630	155800	317048470	5570	5570	5570	5570	0
287	20230630	155700	317048470	5570	5570	5570	5570	0
288	20230630	155600	317048470	5570	5570	5570	5570	0
289	20230630	155500	317048470	5570	5570	5570	5570	0
290	20230630	155400	317048470	5570	5570	5570	5570	0
291	20230630	155300	317048470	5570	5570	5570	5570	0
292	20230630	155200	317048470	5570	5570	5570	5570	0
293	20230630	155100	317048470	5570	5570	5570	5570	0
294	20230630	155000	317048470	5570	5570	5570	5570	0
295	20230630	154900	317048470	5570	5570	5570	5570	0
296	20230630	154800	317048470	5570	5570	5570	5570	0
297	20230630	154700	317048470	5570	5570	5570	5570	0
298	20230630	154600	317048470	5570	5570	5570	5570	0
299	20230630	154500	317048470	5570	5570	5570	5570	0
300	20230630	154400	317048470	5570	5570	5570	5570	0
301	20230630	154300	317048470	5570	5570	5570	5570	0
302	20230630	154200	317048470	5570	5570	5570	5570	1274
303	20230630	154100	317048470	5570	5570	5570	5570	0
304	20230630	154000	317048470	5570	5570	5570	5570	0
305	20230630	153900	317048470	5570	5570	5570	5570	0
306	20230630	153800	317048470	5570	5570	5570	5570	0
307	20230630	153700	317048470	5570	5570	5570	5570	0
308	20230630	153600	317048470	5570	5570	5570	5570	0
309	20230630	153500	317048470	5570	5570	5570	5570	0
310	20230630	153400	317048470	5570	5570	5570	5570	0
311	20230630	153300	317048470	5570	5570	5570	5570	0
312	20230630	153200	317048470	5570	5570	5570	5570	0
313	20230630	153100	317048470	5570	5570	5570	5570	0
314	20230630	153000	317048470	5570	5570	5570	5570	1274
315	20230630	152900	309952290	5560	5560	5560	5560	0
316	20230630	152800	309952290	5560	5560	5560	5560	0
317	20230630	152700	309952290	5560	5560	5560	5560	0
318	20230630	152600	309952290	5560	5560	5560	5560	0
319	20230630	152500	309952290	5560	5560	5560	5560	0
320	20230630	152400	309952290	5560	5560	5560	5560	0
321	20230630	152300	309952290	5560	5560	5560	5560	0
322	20230630	152200	309952290	5560	5560	5560	5560	0
323	20230630	152100	309952290	5560	5560	5560	5560	0
324	20230630	152000	309952290	5560	5560	5560	5560	0
325	20230630	151900	309952290	5560	5530	5560	5530	76
326	20230630	151800	309529760	5560	5560	5560	5560	168
327	20230630	151700	308595680	5510	5570	5570	5510	1124
328	20230630	151600	302379670	5570	5570	5570	5570	42
329	20230630	151500	302145730	5570	5540	5570	5540	267
330	20230630	151400	300658660	5540	5540	5570	5540	183
331	20230630	151300	299639860	5540	5540	5570	5540	110
332	20230630	151200	299027700	5540	5540	5570	5540	185
333	20230630	151100	297997790	5540	5540	5570	5540	281
334	20230630	151000	296433160	5540	5540	5540	5540	18
335	20230630	150900	296333440	5540	5540	5570	5540	277
336	20230630	150800	294791090	5540	5540	5570	5540	185
337	20230630	150700	293761180	5570	5540	5570	5540	118
338	20230630	150600	293104490	5540	5540	5570	5530	93
339	20230630	150500	292587050	5540	5550	5570	5540	184
340	20230630	150400	291562680	5550	5550	5570	5550	94
341	20230630	150300	291039460	5550	5550	5570	5550	205
342	20230630	150200	289897890	5570	5570	5570	5570	242
343	20230630	150100	288549950	5570	5570	5570	5570	16
344	20230630	150000	288460830	5570	5570	5570	5570	242
345	20230630	145900	287112890	5570	5570	5570	5570	206
346	20230630	145800	285965470	5570	5570	5570	5570	92
347	20230630	145700	285453030	5570	5570	5570	5570	167
348	20230630	145600	284522840	5570	5570	5570	5570	262
349	20230630	145500	283063500	5570	5570	5570	5570	0
350	20230630	145400	283063500	5570	5570	5570	5570	261
351	20230630	145300	281609730	5560	5560	5560	5560	242
352	20230630	145200	280264210	5560	5560	5560	5560	19
353	20230630	145100	280158570	5570	5570	5570	5570	242
354	20230630	145000	278810630	5570	5570	5570	5570	187
355	20230630	144900	277769040	5570	5570	5570	5570	75
356	20230630	144800	277351290	5570	5570	5570	5570	191
357	20230630	144700	276287420	5570	5550	5570	5550	244
358	20230630	144600	274928380	5570	5570	5570	5570	15
359	20230630	144500	274844830	5570	5570	5570	5570	242
360	20230630	144400	273496890	5570	5570	5570	5570	191
361	20230630	144300	272433020	5570	5570	5570	5570	76
362	20230630	144200	272009700	5570	5570	5570	5570	255
363	20230630	144100	270589350	5570	5560	5570	5560	387
364	20230630	144000	268435960	5570	5570	5570	5570	76
365	20230630	143900	268012640	5570	5560	5570	5560	218
366	20230630	143800	266798560	5570	5570	5570	5570	241
367	20230630	143700	265456190	5570	5570	5570	5570	25
368	20230630	143600	265316940	5570	5570	5570	5570	243
369	20230630	143500	263963430	5560	5560	5560	5560	181
370	20230630	143400	262957070	5560	5560	5560	5560	75
371	20230630	143300	262540070	5560	5570	5570	5560	188
372	20230630	143200	261492920	5570	5570	5570	5570	243
373	20230630	143100	260139410	5570	5570	5570	5570	17
374	20230630	143000	260044720	5570	5570	5570	5570	242
375	20230630	142900	258696780	5570	5570	5570	5570	263
376	20230630	142800	257231870	5560	5570	5570	5560	168
377	20230630	142700	256296120	5570	5570	5570	5570	92
378	20230630	142600	255783680	5570	5570	5570	5570	187
379	20230630	142500	254742090	5570	5570	5570	5570	261
380	20230630	142400	253288320	5570	5570	5570	5570	0
381	20230630	142300	253288320	5570	5560	5570	5560	272
382	20230630	142200	251773380	5560	5560	5570	5560	207
383	20230630	142100	250620560	5560	5560	5570	5560	93
384	20230630	142000	250102720	5560	5560	5570	5560	195
385	20230630	141900	249016710	5560	5570	5570	5560	183
386	20230630	141800	247997560	5570	5570	5570	5570	22
387	20230630	141700	247875020	5570	5570	5570	5560	247
388	20230630	141600	246500900	5570	5560	5570	5560	257
389	20230630	141500	245071820	5570	5570	5570	5570	0
390	20230630	141400	245071820	5570	5560	5570	5550	775
391	20230630	141300	240764760	5560	5560	5560	5560	162
392	20230630	141200	239864040	5570	5560	5570	5560	48
393	20230630	141100	239597020	5560	5560	5560	5560	166
394	20230630	141000	238674060	5570	5570	5570	5570	263
395	20230630	140900	237209150	5570	5570	5570	5570	0
396	20230630	140800	237209150	5570	5570	5570	5570	261
397	20230630	140700	235755380	5570	5570	5570	5570	166
398	20230630	140600	234830760	5570	5570	5570	5570	98
399	20230630	140500	234284900	5570	5550	5570	5550	237
400	20230630	140400	232965910	5550	5550	5550	5550	167
401	20230630	140300	232039060	5550	5550	5550	5550	97
402	20230630	140200	231500710	5550	5550	5550	5550	166
403	20230630	140100	230579410	5550	5550	5550	5550	259
404	20230630	140000	229141960	5550	5550	5550	5550	0
405	20230630	135900	229141960	5550	5550	5550	5550	266
406	20230630	135800	227665660	5550	5550	5550	5550	166
407	20230630	135700	226744360	5550	5550	5550	5550	91
408	20230630	135600	226239310	5550	5550	5550	5550	167
409	20230630	135500	225312460	5550	5550	5550	5530	268
410	20230630	135400	223825100	5570	5570	5570	5570	0
411	20230630	135300	223825100	5570	5570	5570	5570	257
412	20230630	135200	222393610	5570	5570	5570	5570	243
413	20230630	135100	221040100	5570	5570	5570	5570	19
414	20230630	135000	220934270	5560	5560	5560	5560	243
415	20230630	134900	219583190	5560	5560	5560	5560	19
416	20230630	134800	219477550	5560	5560	5560	5560	75
417	20230630	134700	219060550	5560	5560	5560	5560	24
418	20230630	134600	218927110	5560	5560	5560	5560	90
419	20230630	134500	218426710	5560	5560	5560	5560	54
420	20230630	134400	218126470	5560	5560	5560	5560	98
421	20230630	134300	217581590	5560	5560	5560	5560	0
422	20230630	134200	217581590	5560	5560	5560	5560	92
423	20230630	134100	217070070	5560	5560	5560	5560	1
424	20230630	134000	217064510	5530	5530	5530	5530	66
425	20230630	133900	216699530	5530	5540	5540	5530	82
426	20230630	133800	216245310	5540	5540	5540	5540	16
427	20230630	133700	216156670	5540	5540	5540	5540	75
428	20230630	133600	215741170	5540	5540	5540	5540	20
429	20230630	133500	215630370	5540	5540	5540	5540	76
430	20230630	133400	215209330	5540	5540	5540	5540	18
431	20230630	133300	215109610	5550	5560	5560	5550	77
432	20230630	133200	214682250	5560	5560	5570	5560	27
433	20230630	133100	214531900	5570	5570	5570	5570	75
434	20230630	133000	214114150	5560	5560	5560	5560	10
435	20230630	132900	214058550	5560	5560	5560	5560	99
436	20230630	132800	213508110	5560	5560	5560	5560	75
437	20230630	132700	213091110	5560	5560	5560	5560	16
438	20230630	132600	213002150	5520	5540	5540	5520	891
439	20230630	132500	208079160	5540	5540	5540	5540	23
440	20230630	132400	207951740	5540	5530	5540	5530	76
441	20230630	132300	207530710	5540	5540	5540	5540	15
442	20230630	132200	207447610	5540	5540	5540	5540	106
443	20230630	132100	206860370	5540	5570	5570	5540	30
444	20230630	132000	206693450	5570	5570	5570	5570	75
445	20230630	131900	206275700	5570	5570	5570	5570	14
446	20230630	131800	206197720	5570	5570	5570	5570	76
447	20230630	131700	205774400	5570	5570	5570	5570	24
448	20230630	131600	205640720	5570	5560	5570	5550	712
449	20230630	131500	201682620	5560	5560	5560	5560	91
450	20230630	131400	201176660	5560	5560	5560	5560	0
451	20230630	131300	201176660	5560	5550	5560	5550	23
452	20230630	131200	201048790	5560	5570	5570	5560	20
453	20230630	131100	200937430	5570	5570	5570	5570	76
454	20230630	131000	200514110	5570	5570	5570	5570	20
455	20230630	130900	200402710	5570	5570	5570	5570	75
456	20230630	130800	199984960	5570	5570	5570	5570	18
457	20230630	130700	199884700	5570	5570	5570	5570	76
458	20230630	130600	199461380	5570	5570	5570	5570	21
459	20230630	130500	199344410	5570	5570	5570	5570	75
460	20230630	130400	198926660	5570	5570	5570	5570	17
461	20230630	130300	198831970	5570	5570	5570	5570	94
462	20230630	130200	198308390	5570	5570	5570	5570	97
463	20230630	130100	197768100	5570	5570	5570	5570	0
464	20230630	130000	197768100	5570	5570	5570	5570	93
465	20230630	125900	197250090	5570	5570	5570	5570	0
466	20230630	125800	197250090	5570	5570	5570	5570	99
467	20230630	125700	196698660	5570	5570	5570	5570	0
468	20230630	125600	196698660	5570	5570	5570	5570	90
469	20230630	125500	196197360	5570	5570	5570	5570	1
470	20230630	125400	196191790	5570	5570	5570	5570	102
471	20230630	125300	195623650	5570	5570	5570	5570	15
472	20230630	125200	195540100	5570	5570	5570	5570	76
473	20230630	125100	195116780	5570	5570	5570	5570	300
474	20230630	125000	193445780	5570	5570	5570	5570	0
475	20230630	124900	193445780	5570	5570	5570	5570	90
476	20230630	124800	192944480	5570	5570	5570	5570	0
477	20230630	124700	192944480	5570	5570	5570	5570	100
478	20230630	124600	192387480	5570	5570	5570	5570	0
479	20230630	124500	192387480	5570	5570	5570	5570	89
480	20230630	124400	191891750	5570	5570	5570	5570	0
481	20230630	124300	191891750	5570	5570	5570	5570	99
482	20230630	124200	191340320	5570	5570	5570	5570	0
483	20230630	124100	191340320	5570	5570	5570	5570	90
484	20230630	124000	190839020	5570	5570	5570	5570	0
485	20230630	123900	190839020	5570	5570	5570	5570	96
486	20230630	123800	190304300	5560	5560	5560	5560	75
487	20230630	123700	189887300	5560	5560	5560	5560	18
488	20230630	123600	189787220	5520	5570	5570	5520	473
489	20230630	123500	187171110	5570	5570	5570	5570	0
490	20230630	123400	187171110	5570	5570	5570	5570	89
491	20230630	123300	186675380	5570	5570	5570	5570	0
492	20230630	123200	186675380	5570	5570	5570	5570	100
493	20230630	123100	186118380	5570	5570	5570	5570	0
494	20230630	123000	186118380	5570	5570	5570	5570	89
495	20230630	122900	185622650	5570	5570	5570	5570	0
496	20230630	122800	185622650	5570	5570	5570	5570	99
497	20230630	122700	185071220	5570	5570	5570	5570	0
498	20230630	122600	185071220	5570	5520	5570	5520	263
499	20230630	122500	183614960	5530	5570	5570	5530	544
500	20230630	122400	180596490	5560	5570	5570	5560	222
501	20230630	122300	179361960	5570	5570	5570	5570	75
502	20230630	122200	178944210	5570	5570	5570	5570	18
503	20230630	122100	178843950	5570	5570	5570	5570	76
504	20230630	122000	178420630	5570	5570	5570	5570	21
505	20230630	121900	178303660	5570	5570	5570	5570	75
506	20230630	121800	177885910	5570	5570	5570	5570	17
507	20230630	121700	177791220	5570	5570	5570	5570	98
508	20230630	121600	177245360	5560	5560	5560	5560	5
509	20230630	121500	177217560	5570	5560	5570	5560	85
510	20230630	121400	176744210	5560	5560	5560	5560	166
511	20230630	121300	175821250	5560	5560	5560	5560	34
512	20230630	121200	175632210	5560	5560	5560	5560	75
513	20230630	121100	175215210	5560	5560	5560	5560	15
514	20230630	121000	175131810	5560	5560	5560	5560	76
515	20230630	120900	174709250	5560	5560	5560	5560	25
516	20230630	120800	174570250	5570	5570	5570	5570	76
517	20230630	120700	174146930	5570	5570	5570	5570	15
518	20230630	120600	174063380	5570	5570	5570	5570	75
519	20230630	120500	173645630	5570	5570	5570	5570	19
520	20230630	120400	173539800	5570	5570	5570	5570	76
521	20230630	120300	173116480	5570	5570	5570	5570	19
522	20230630	120200	173010650	5570	5570	5570	5570	75
523	20230630	120100	172592900	5570	5570	5570	5570	97
524	20230630	120000	172052610	5570	5570	5570	5570	17
525	20230630	115900	171957920	5570	5570	5570	5570	78
526	20230630	115800	171523460	5570	5570	5570	5570	23
527	20230630	115700	171395350	5570	5570	5570	5570	76
528	20230630	115600	170972030	5570	5570	5570	5570	15
529	20230630	115500	170888480	5570	5560	5570	5560	170
530	20230630	115400	169942860	5560	5560	5560	5560	24
531	20230630	115300	169809420	5560	5560	5560	5560	76
532	20230630	115200	169386860	5560	5560	5560	5560	15
533	20230630	115100	169303460	5550	5550	5550	5550	1
534	20230630	115000	169297910	5570	5570	5570	5570	20
535	20230630	114900	169186510	5560	5560	5560	5560	76
536	20230630	114800	168763950	5560	5560	5560	5560	93
537	20230630	114700	168246870	5560	5560	5560	5560	0
538	20230630	114600	168246870	5560	5550	5560	5550	99
539	20230630	114500	167697190	5570	5560	5570	5560	104
540	20230630	114400	167117980	5530	5570	5570	5530	575
541	20230630	114300	163934230	5570	5570	5570	5570	22
542	20230630	114200	163811690	5570	5570	5570	5570	76
543	20230630	114100	163388370	5570	5570	5570	5570	17
544	20230630	114000	163293680	5570	5570	5570	5570	75
545	20230630	113900	162875930	5570	5570	5570	5570	20
546	20230630	113800	162764530	5570	5570	5570	5570	76
547	20230630	113700	162341210	5570	5570	5570	5570	18
548	20230630	113600	162240950	5570	5570	5570	5570	75
549	20230630	113500	161823200	5570	5570	5570	5570	97
550	20230630	113400	161282910	5570	5570	5570	5570	0
551	20230630	113300	161282910	5570	5570	5570	5570	92
552	20230630	113200	160770470	5570	5570	5570	5570	0
553	20230630	113100	160770470	5570	5570	5570	5570	96
554	20230630	113000	160235750	5560	5560	5560	5560	50
555	20230630	112900	159957750	5560	5570	5570	5560	98
556	20230630	112800	159411940	5560	5560	5560	5560	2
557	20230630	112700	159400820	5570	5560	5570	5560	44
558	20230630	112600	159155930	5530	5530	5530	5530	12
559	20230630	112500	159089570	5560	5560	5560	5560	89
560	20230630	112400	158594730	5570	5570	5570	5570	98
561	20230630	112300	158048870	5560	5560	5560	5560	0
562	20230630	112200	158048870	5560	5560	5570	5560	92
563	20230630	112100	157537190	5560	5560	5560	5560	0
564	20230630	112000	157537190	5560	5570	5570	5560	95
565	20230630	111900	157008800	5570	5570	5570	5570	0
566	20230630	111800	157008800	5570	5560	5570	5560	94
567	20230630	111700	156485400	5570	5570	5570	5570	0
568	20230630	111600	156485400	5570	5570	5570	5570	95
569	20230630	111500	155956250	5570	5570	5570	5570	0
570	20230630	111400	155956250	5570	5570	5570	5570	95
571	20230630	111300	155427100	5560	5560	5560	5560	1
572	20230630	111200	155421540	5570	5560	5570	5560	98
573	20230630	111100	154875710	5560	5560	5560	5560	72
574	20230630	111000	154475390	5560	5550	5560	5550	19
575	20230630	110900	154369760	5550	5560	5560	5550	76
576	20230630	110800	153947210	5560	5560	5560	5560	24
577	20230630	110700	153813770	5560	5560	5560	5560	90
578	20230630	110600	153313370	5560	5560	5560	5560	0
579	20230630	110500	153313370	5560	5560	5560	5560	96
580	20230630	110400	152779610	5550	5550	5550	5550	0
581	20230630	110300	152779610	5550	5560	5560	5550	97
582	20230630	110200	152240330	5560	5560	5560	5560	0
583	20230630	110100	152240330	5560	5550	5560	5550	110
584	20230630	110000	151628840	5560	5560	5560	5560	0
585	20230630	105900	151628840	5560	5560	5560	5560	91
586	20230630	105800	151122880	5550	5550	5560	5550	81
587	20230630	105700	150672580	5550	5560	5560	5550	8
588	20230630	105600	150628130	5560	5560	5560	5560	76
589	20230630	105500	150205570	5560	5560	5560	5560	16
590	20230630	105400	150116610	5570	5560	5570	5560	87
591	20230630	105300	149632140	5560	5560	5560	5560	12
592	20230630	105200	149565420	5560	5560	5560	5560	71
593	20230630	105100	149170660	5560	5560	5560	5560	19
594	20230630	105000	149065020	5560	5560	5560	5560	96
595	20230630	104900	148531260	5560	5560	5560	5560	0
596	20230630	104800	148531260	5560	5560	5560	5560	94
597	20230630	104700	148008620	5550	5550	5550	5550	75
598	20230630	104600	147592370	5550	5550	5550	5550	22
599	20230630	104500	147470270	5550	5550	5550	5550	76
600	20230630	104400	147048470	5550	5550	5550	5550	16
601	20230630	104300	146959670	5550	5550	5550	5550	75
602	20230630	104200	146543420	5550	5550	5550	5550	23
603	20230630	104100	146415770	5550	5550	5550	5550	76
604	20230630	104000	145993970	5550	5550	5550	5550	15
605	20230630	103900	145910720	5550	5550	5550	5550	76
606	20230630	103800	145488920	5550	5550	5550	5550	23
607	20230630	103700	145361270	5550	5550	5550	5550	75
608	20230630	103600	144945020	5550	5550	5550	5550	15
609	20230630	103500	144861770	5550	5550	5550	5550	76
610	20230630	103400	144439970	5550	5550	5550	5550	98
611	20230630	103300	143896070	5490	5530	5530	5470	11261
612	20230630	103200	82067120	5570	5560	5570	5560	92
613	20230630	103100	81555440	5560	5560	5560	5560	20
614	20230630	103000	81444240	5560	5560	5560	5560	129
615	20230630	102900	80727000	5560	5560	5560	5560	18
616	20230630	102800	80626920	5570	5570	5570	5570	76
617	20230630	102700	80203600	5570	5530	5570	5530	269
618	20230630	102600	78715230	5530	5530	5530	5530	114
619	20230630	102500	78084810	5560	5560	5560	5560	18
620	20230630	102400	77984730	5560	5550	5560	5500	976
621	20230630	102300	72599010	5560	5550	5560	5550	24
622	20230630	102200	72465600	5550	5550	5550	5550	4
623	20230630	102100	72443400	5560	5560	5560	5560	93
624	20230630	102000	71926320	5550	5550	5550	5550	3
625	20230630	101900	71909670	5560	5550	5560	5550	102
626	20230630	101800	71342580	5550	5550	5550	5550	3
627	20230630	101700	71325930	5560	5550	5560	5550	94
628	20230630	101600	70803320	5550	5550	5550	5550	3
629	20230630	101500	70786670	5570	5560	5570	5560	96
630	20230630	101400	70252700	5550	5550	5550	5550	1
631	20230630	101300	70247150	5530	5530	5530	5530	1
632	20230630	101200	70241620	5570	5570	5570	5570	21
633	20230630	101100	70124650	5570	5530	5570	5500	891
634	20230630	101000	65216810	5570	5570	5570	5570	93
635	20230630	100900	64698800	5560	5560	5560	5560	0
636	20230630	100800	64698800	5560	5560	5560	5560	94
637	20230630	100700	64176160	5560	5560	5560	5560	0
638	20230630	100600	64176160	5560	5560	5560	5560	96
639	20230630	100500	63642400	5560	5560	5560	5560	0
640	20230630	100400	63642400	5560	5560	5560	5560	95
641	20230630	100300	63114200	5560	5560	5560	5560	0
642	20230630	100200	63114200	5560	5550	5560	5550	200
643	20230630	100100	62003260	5550	5550	5550	5550	0
644	20230630	100000	62003260	5550	5550	5550	5550	98
645	20230630	095900	61459360	5560	5560	5560	5560	0
646	20230630	095800	61459360	5560	5560	5560	5560	91
647	20230630	095700	60953400	5560	5560	5560	5560	76
648	20230630	095600	60530840	5560	5560	5560	5560	20
649	20230630	095500	60419640	5560	5560	5560	5560	93
650	20230630	095400	59902560	5550	5550	5550	5550	0
651	20230630	095300	59902560	5550	5560	5560	5550	100
652	20230630	095200	59347320	5550	5550	5550	5550	0
653	20230630	095100	59347320	5550	5560	5560	5550	96
654	20230630	095000	58813620	5560	5560	5560	5560	0
655	20230630	094900	58813620	5560	5560	5560	5560	99
656	20230630	094800	58263180	5570	5570	5570	5570	0
657	20230630	094700	58263180	5570	5560	5570	5560	626
658	20230630	094600	54781870	5560	5550	5560	5550	71
659	20230630	094500	54387170	5550	5550	5550	5550	25
660	20230630	094400	54248420	5550	5550	5550	5550	75
661	20230630	094300	53832170	5540	5560	5560	5540	117
662	20230630	094200	53183630	5610	5580	5610	5500	2627
663	20230630	094100	38613080	5610	5600	5610	5600	89
664	20230630	094000	38113800	5610	5610	5610	5610	19
665	20230630	093900	38007210	5610	5610	5610	5610	7
666	20230630	093800	37967940	5610	5610	5610	5610	16
667	20230630	093700	37878180	5610	5610	5610	5610	0
668	20230630	093600	37878180	5610	5550	5610	5550	1852
669	20230630	093500	27563170	5540	5530	5540	5530	1746
670	20230630	093400	17896150	5530	5520	5530	5520	106
671	20230630	093300	17310060	5520	5520	5520	5520	195
672	20230630	093200	16233660	5520	5520	5520	5520	31
673	20230630	093100	16062540	5520	5520	5520	5520	76
674	20230630	093000	15643020	5520	5520	5520	5520	22
675	20230630	092900	15521580	5520	5520	5520	5520	76
676	20230630	092800	15102060	5490	5530	5530	5490	526
677	20230630	092700	12209080	5520	5520	5520	5520	37
678	20230630	092600	12004840	5520	5520	5520	5520	28
679	20230630	092500	11850280	5520	5520	5520	5520	35
680	20230630	092400	11657080	5490	5490	5490	5490	1
681	20230630	092300	11651590	5490	5490	5490	5490	75
682	20230630	092200	11239840	5530	5530	5530	5530	32
683	20230630	092100	11062880	5530	5520	5530	5520	93
684	20230630	092000	10548770	5520	5530	5530	5520	80
685	20230630	091900	10106420	5520	5520	5520	5520	24
686	20230630	091800	9973940	5460	5490	5490	5460	304
687	20230630	091700	8310740	5530	5530	5530	5530	14
688	20230630	091600	8233320	5530	5510	5530	5490	625
689	20230630	091500	4794040	5530	5530	5530	5530	27
690	20230630	091400	4644730	5530	5530	5530	5530	80
691	20230630	091300	4202330	5530	5530	5530	5530	14
692	20230630	091200	4124910	5530	5500	5530	5500	241
693	20230630	091100	2797160	5500	5500	5500	5500	72
694	20230630	091000	2401160	5500	5500	5500	5500	75
695	20230630	090900	1988660	5500	5470	5500	5470	26
696	20230630	090800	1845960	5470	5470	5470	5470	0
697	20230630	090700	1845960	5470	5500	5500	5470	26
698	20230630	090600	1703050	5470	5470	5470	5470	7
699	20230630	090500	1664760	5530	5490	5530	5490	85
700	20230630	090400	1197510	5500	5500	5500	5500	50
701	20230630	090300	922510	5530	5530	5530	5530	20
702	20230630	090200	811910	5520	5530	5530	5520	118
703	20230630	090100	160370	5530	5530	5530	5530	0
704	20230630	090000	160370	5530	5530	5530	5530	29