KissMeData/020400/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	185800	57604500	9780	9780	9780	9780	97
3	20230630	185700	57604500	9780	9780	9780	9780	0
4	20230630	185600	57604500	9780	9780	9780	9780	0
5	20230630	185500	57604500	9780	9780	9780	9780	0
6	20230630	185400	57604500	9780	9780	9780	9780	0
7	20230630	185300	57604500	9780	9780	9780	9780	0
8	20230630	185200	57604500	9780	9780	9780	9780	0
9	20230630	185100	57604500	9780	9780	9780	9780	0
10	20230630	185000	57604500	9780	9780	9780	9780	0
11	20230630	184900	57604500	9780	9780	9780	9780	0
12	20230630	184800	57604500	9780	9780	9780	9780	0
13	20230630	184700	57604500	9780	9780	9780	9780	0
14	20230630	184600	57604500	9780	9780	9780	9780	0
15	20230630	184500	57604500	9780	9780	9780	9780	0
16	20230630	184400	57604500	9780	9780	9780	9780	0
17	20230630	184300	57604500	9780	9780	9780	9780	0
18	20230630	184200	57604500	9780	9780	9780	9780	0
19	20230630	184100	57604500	9780	9780	9780	9780	0
20	20230630	184000	57604500	9780	9780	9780	9780	0
21	20230630	183900	57604500	9780	9780	9780	9780	0
22	20230630	183800	57604500	9780	9780	9780	9780	0
23	20230630	183700	57604500	9780	9780	9780	9780	0
24	20230630	183600	57604500	9780	9780	9780	9780	0
25	20230630	183500	57604500	9780	9780	9780	9780	0
26	20230630	183400	57604500	9780	9780	9780	9780	0
27	20230630	183300	57604500	9780	9780	9780	9780	0
28	20230630	183200	57604500	9780	9780	9780	9780	0
29	20230630	183100	57604500	9780	9780	9780	9780	0
30	20230630	183000	57604500	9780	9780	9780	9780	0
31	20230630	182900	57604500	9780	9780	9780	9780	0
32	20230630	182800	57604500	9780	9780	9780	9780	97
33	20230630	182700	57604500	9780	9780	9780	9780	0
34	20230630	182600	57604500	9780	9780	9780	9780	0
35	20230630	182500	57604500	9780	9780	9780	9780	0
36	20230630	182400	57604500	9780	9780	9780	9780	0
37	20230630	182300	57604500	9780	9780	9780	9780	0
38	20230630	182200	57604500	9780	9780	9780	9780	0
39	20230630	182100	57604500	9780	9780	9780	9780	0
40	20230630	182000	57604500	9780	9780	9780	9780	0
41	20230630	181900	57604500	9780	9780	9780	9780	0
42	20230630	181800	57604500	9780	9780	9780	9780	0
43	20230630	181700	57604500	9780	9780	9780	9780	0
44	20230630	181600	57604500	9780	9780	9780	9780	0
45	20230630	181500	57604500	9780	9780	9780	9780	0
46	20230630	181400	57604500	9780	9780	9780	9780	0
47	20230630	181300	57604500	9780	9780	9780	9780	0
48	20230630	181200	57604500	9780	9780	9780	9780	0
49	20230630	181100	57604500	9780	9780	9780	9780	0
50	20230630	181000	57604500	9780	9780	9780	9780	0
51	20230630	180900	57604500	9780	9780	9780	9780	0
52	20230630	180800	57604500	9780	9780	9780	9780	0
53	20230630	180700	57604500	9780	9780	9780	9780	0
54	20230630	180600	57604500	9780	9780	9780	9780	0
55	20230630	180500	57604500	9780	9780	9780	9780	0
56	20230630	180400	57604500	9780	9780	9780	9780	0
57	20230630	180300	57604500	9780	9780	9780	9780	0
58	20230630	180200	57604500	9780	9780	9780	9780	0
59	20230630	180100	57604500	9780	9780	9780	9780	0
60	20230630	180000	57604500	9780	9780	9780	9780	0
61	20230630	175900	57604500	9780	9780	9780	9780	0
62	20230630	175800	57604500	9780	9780	9780	9780	97
63	20230630	175700	57604500	9780	9780	9780	9780	0
64	20230630	175600	57604500	9780	9780	9780	9780	0
65	20230630	175500	57604500	9780	9780	9780	9780	0
66	20230630	175400	57604500	9780	9780	9780	9780	0
67	20230630	175300	57604500	9780	9780	9780	9780	0
68	20230630	175200	57604500	9780	9780	9780	9780	0
69	20230630	175100	57604500	9780	9780	9780	9780	0
70	20230630	175000	57604500	9780	9780	9780	9780	0
71	20230630	174900	57604500	9780	9780	9780	9780	0
72	20230630	174800	57604500	9780	9780	9780	9780	0
73	20230630	174700	57604500	9780	9780	9780	9780	0
74	20230630	174600	57604500	9780	9780	9780	9780	0
75	20230630	174500	57604500	9780	9780	9780	9780	0
76	20230630	174400	57604500	9780	9780	9780	9780	0
77	20230630	174300	57604500	9780	9780	9780	9780	0
78	20230630	174200	57604500	9780	9780	9780	9780	0
79	20230630	174100	57604500	9780	9780	9780	9780	0
80	20230630	174000	57604500	9780	9780	9780	9780	0
81	20230630	173900	57604500	9780	9780	9780	9780	0
82	20230630	173800	57604500	9780	9780	9780	9780	0
83	20230630	173700	57604500	9780	9780	9780	9780	0
84	20230630	173600	57604500	9780	9780	9780	9780	0
85	20230630	173500	57604500	9780	9780	9780	9780	0
86	20230630	173400	57604500	9780	9780	9780	9780	0
87	20230630	173300	57604500	9780	9780	9780	9780	0
88	20230630	173200	57604500	9780	9780	9780	9780	0
89	20230630	173100	57604500	9780	9780	9780	9780	0
90	20230630	173000	57604500	9780	9780	9780	9780	0
91	20230630	172900	57604500	9780	9780	9780	9780	0
92	20230630	172800	57604500	9780	9780	9780	9780	97
93	20230630	172700	57604500	9780	9780	9780	9780	0
94	20230630	172600	57604500	9780	9780	9780	9780	0
95	20230630	172500	57604500	9780	9780	9780	9780	0
96	20230630	172400	57604500	9780	9780	9780	9780	0
97	20230630	172300	57604500	9780	9780	9780	9780	0
98	20230630	172200	57604500	9780	9780	9780	9780	0
99	20230630	172100	57604500	9780	9780	9780	9780	0
100	20230630	172000	57604500	9780	9780	9780	9780	0
101	20230630	171900	57604500	9780	9780	9780	9780	0
102	20230630	171800	57604500	9780	9780	9780	9780	0
103	20230630	171700	57604500	9780	9780	9780	9780	0
104	20230630	171600	57604500	9780	9780	9780	9780	0
105	20230630	171500	57604500	9780	9780	9780	9780	0
106	20230630	171400	57604500	9780	9780	9780	9780	0
107	20230630	171300	57604500	9780	9780	9780	9780	0
108	20230630	171200	57604500	9780	9780	9780	9780	0
109	20230630	171100	57604500	9780	9780	9780	9780	0
110	20230630	171000	57604500	9780	9780	9780	9780	0
111	20230630	170900	57604500	9780	9780	9780	9780	0
112	20230630	170800	57604500	9780	9780	9780	9780	0
113	20230630	170700	57604500	9780	9780	9780	9780	0
114	20230630	170600	57604500	9780	9780	9780	9780	0
115	20230630	170500	57604500	9780	9780	9780	9780	0
116	20230630	170400	57604500	9780	9780	9780	9780	0
117	20230630	170300	57604500	9780	9780	9780	9780	0
118	20230630	170200	57604500	9780	9780	9780	9780	0
119	20230630	170100	57604500	9780	9780	9780	9780	0
120	20230630	170000	57604500	9780	9780	9780	9780	0
121	20230630	165900	57604500	9780	9780	9780	9780	0
122	20230630	165800	57604500	9780	9780	9780	9780	97
123	20230630	165700	57604500	9780	9780	9780	9780	0
124	20230630	165600	57604500	9780	9780	9780	9780	0
125	20230630	165500	57604500	9780	9780	9780	9780	0
126	20230630	165400	57604500	9780	9780	9780	9780	0
127	20230630	165300	57604500	9780	9780	9780	9780	0
128	20230630	165200	57604500	9780	9780	9780	9780	0
129	20230630	165100	57604500	9780	9780	9780	9780	0
130	20230630	165000	57604500	9780	9780	9780	9780	0
131	20230630	164900	57604500	9780	9780	9780	9780	0
132	20230630	164800	57604500	9780	9780	9780	9780	0
133	20230630	164700	57604500	9780	9780	9780	9780	0
134	20230630	164600	57604500	9780	9780	9780	9780	0
135	20230630	164500	57604500	9780	9780	9780	9780	0
136	20230630	164400	57604500	9780	9780	9780	9780	0
137	20230630	164300	57604500	9780	9780	9780	9780	0
138	20230630	164200	57604500	9780	9780	9780	9780	0
139	20230630	164100	57604500	9780	9780	9780	9780	0
140	20230630	164000	57604500	9780	9780	9780	9780	0
141	20230630	163900	57604500	9780	9780	9780	9780	0
142	20230630	163800	57604500	9780	9780	9780	9780	0
143	20230630	163700	57604500	9780	9780	9780	9780	0
144	20230630	163600	57604500	9780	9780	9780	9780	0
145	20230630	163500	57604500	9780	9780	9780	9780	0
146	20230630	163400	57604500	9780	9780	9780	9780	0
147	20230630	163300	57604500	9780	9780	9780	9780	0
148	20230630	163200	57604500	9780	9780	9780	9780	0
149	20230630	163100	57604500	9780	9780	9780	9780	0
150	20230630	163000	57604500	9780	9780	9780	9780	0
151	20230630	162900	57604500	9780	9780	9780	9780	0
152	20230630	162800	57604500	9780	9780	9780	9780	97
153	20230630	162700	57604500	9780	9780	9780	9780	0
154	20230630	162600	57604500	9780	9780	9780	9780	0
155	20230630	162500	57604500	9780	9780	9780	9780	0
156	20230630	162400	57604500	9780	9780	9780	9780	0
157	20230630	162300	57604500	9780	9780	9780	9780	0
158	20230630	162200	57604500	9780	9780	9780	9780	0
159	20230630	162100	57604500	9780	9780	9780	9780	0
160	20230630	162000	57604500	9780	9780	9780	9780	0
161	20230630	161900	57604500	9780	9780	9780	9780	0
162	20230630	161800	57604500	9780	9780	9780	9780	0
163	20230630	161700	57604500	9780	9780	9780	9780	0
164	20230630	161600	57604500	9780	9780	9780	9780	0
165	20230630	161500	57604500	9780	9780	9780	9780	0
166	20230630	161400	57604500	9780	9780	9780	9780	0
167	20230630	161300	57604500	9780	9780	9780	9780	0
168	20230630	161200	57604500	9780	9780	9780	9780	0
169	20230630	161100	57604500	9780	9780	9780	9780	0
170	20230630	161000	57604500	9780	9780	9780	9780	0
171	20230630	160900	57604500	9780	9780	9780	9780	0
172	20230630	160800	57604500	9780	9780	9780	9780	0
173	20230630	160700	57604500	9780	9780	9780	9780	0
174	20230630	160600	57604500	9780	9780	9780	9780	0
175	20230630	160500	57604500	9780	9780	9780	9780	0
176	20230630	160400	57604500	9780	9780	9780	9780	0
177	20230630	160300	57604500	9780	9780	9780	9780	0
178	20230630	160200	57604500	9780	9780	9780	9780	0
179	20230630	160100	57604500	9780	9780	9780	9780	0
180	20230630	160000	57604500	9780	9780	9780	9780	0
181	20230630	155900	57604500	9780	9780	9780	9780	0
182	20230630	155800	57604500	9780	9780	9780	9780	97
183	20230630	155700	57604500	9780	9780	9780	9780	0
184	20230630	155600	57604500	9780	9780	9780	9780	0
185	20230630	155500	57604500	9780	9780	9780	9780	0
186	20230630	155400	57604500	9780	9780	9780	9780	0
187	20230630	155300	57604500	9780	9780	9780	9780	0
188	20230630	155200	57604500	9780	9780	9780	9780	0
189	20230630	155100	57604500	9780	9780	9780	9780	0
190	20230630	155000	57604500	9780	9780	9780	9780	0
191	20230630	154900	57604500	9780	9780	9780	9780	0
192	20230630	154800	57604500	9780	9780	9780	9780	0
193	20230630	154700	57604500	9780	9780	9780	9780	0
194	20230630	154600	57604500	9780	9780	9780	9780	0
195	20230630	154500	57604500	9780	9780	9780	9780	0
196	20230630	154400	57604500	9780	9780	9780	9780	0
197	20230630	154300	57604500	9780	9780	9780	9780	0
198	20230630	154200	57604500	9780	9780	9780	9780	0
199	20230630	154100	57604500	9780	9780	9780	9780	0
200	20230630	154000	57604500	9780	9780	9780	9780	0
201	20230630	153900	57604500	9780	9780	9780	9780	0
202	20230630	153800	57604500	9780	9780	9780	9780	0
203	20230630	153700	57604500	9780	9780	9780	9780	0
204	20230630	153600	57604500	9780	9780	9780	9780	0
205	20230630	153500	57604500	9780	9780	9780	9780	0
206	20230630	153400	57604500	9780	9780	9780	9780	0
207	20230630	153300	57604500	9780	9780	9780	9780	0
208	20230630	153200	57604500	9780	9780	9780	9780	0
209	20230630	153100	57604500	9780	9780	9780	9780	0
210	20230630	153000	57604500	9780	9780	9780	9780	97
211	20230630	152900	56655840	9760	9760	9760	9760	0
212	20230630	152800	56655840	9760	9760	9760	9760	0
213	20230630	152700	56655840	9760	9760	9760	9760	0
214	20230630	152600	56655840	9760	9760	9760	9760	0
215	20230630	152500	56655840	9760	9760	9760	9760	0
216	20230630	152400	56655840	9760	9760	9760	9760	0
217	20230630	152300	56655840	9760	9760	9760	9760	0
218	20230630	152200	56655840	9760	9760	9760	9760	0
219	20230630	152100	56655840	9760	9760	9760	9760	0
220	20230630	152000	56655840	9760	9760	9760	9760	0
221	20230630	151900	56655840	9760	9790	9800	9760	17
222	20230630	151800	56489300	9800	9790	9800	9790	67
223	20230630	151700	55832710	9800	9790	9800	9790	16
224	20230630	151600	55675920	9800	9800	9810	9800	17
225	20230630	151500	55509170	9810	9800	9810	9800	16
226	20230630	151400	55352220	9810	9760	9810	9760	18
227	20230630	151300	55175770	9810	9790	9810	9790	16
228	20230630	151200	55018830	9810	9800	9810	9800	16
229	20230630	151100	54861880	9810	9800	9810	9800	46
230	20230630	151000	54410630	9810	9790	9810	9790	16
231	20230630	150900	54253790	9810	9800	9810	9800	16
232	20230630	150800	54096840	9810	9800	9810	9800	16
233	20230630	150700	53939890	9760	9800	9810	9760	19
234	20230630	150600	53753660	9810	9800	9810	9800	16
235	20230630	150500	53596720	9810	9790	9810	9790	16
236	20230630	150400	53439780	9810	9800	9810	9800	17
237	20230630	150300	53273050	9800	9780	9800	9780	49
238	20230630	150200	52792900	9800	9790	9800	9780	71
239	20230630	150100	52097200	9800	9790	9800	9790	26
240	20230630	150000	51842440	9760	9740	9800	9730	97
241	20230630	145900	50897350	9800	9780	9800	9780	16
242	20230630	145800	50740570	9800	9790	9800	9790	16
243	20230630	145700	50583780	9800	9790	9800	9790	44
244	20230630	145600	50152590	9800	9790	9800	9790	16
245	20230630	145500	49995800	9800	9790	9800	9790	16
246	20230630	145400	49839010	9800	9790	9800	9790	16
247	20230630	145300	49682220	9800	9790	9800	9790	16
248	20230630	145200	49525430	9800	9790	9800	9790	16
249	20230630	145100	49368640	9800	9760	9800	9760	16
250	20230630	145000	49211960	9790	9770	9790	9770	16
251	20230630	144900	49055340	9790	9780	9790	9780	16
252	20230630	144800	48898730	9680	9780	9800	9680	97
253	20230630	144700	47957200	9800	9790	9800	9790	16
254	20230630	144600	47800410	9800	9710	9800	9700	28
255	20230630	144500	47527980	9710	9790	9800	9710	19
256	20230630	144400	47342060	9800	9800	9800	9800	16
257	20230630	144300	47185260	9800	9790	9800	9790	16
258	20230630	144200	47028490	9730	9730	9730	9730	16
259	20230630	144100	46872810	9730	9690	9730	9690	16
260	20230630	144000	46717520	9690	9640	9690	9640	16
261	20230630	143900	46563080	9640	9630	9640	9630	533
262	20230630	143800	41430130	9620	9620	9620	9620	514
263	20230630	143700	36485450	9620	9620	9620	9620	16
264	20230630	143600	36331530	9620	9620	9620	9620	24
265	20230630	143500	36100650	9620	9620	9620	9620	16
266	20230630	143400	35946730	9620	9620	9620	9620	16
267	20230630	143300	35792810	9620	9620	9620	9620	16
268	20230630	143200	35638890	9620	9620	9620	9620	16
269	20230630	143100	35484970	9620	9620	9620	9620	0
270	20230630	143000	35484970	9620	9620	9620	9620	0
271	20230630	142900	35484970	9620	9620	9620	9620	2
272	20230630	142800	35465730	9620	9620	9620	9620	17
273	20230630	142700	35302190	9610	9610	9610	9610	417
274	20230630	142600	31294820	9610	9610	9610	9610	0
275	20230630	142500	31294820	9610	9610	9610	9610	0
276	20230630	142400	31294820	9610	9610	9610	9610	0
277	20230630	142300	31294820	9610	9610	9610	9610	0
278	20230630	142200	31294820	9610	9610	9610	9610	0
279	20230630	142100	31294820	9610	9610	9610	9610	0
280	20230630	142000	31294820	9610	9610	9610	9610	0
281	20230630	141900	31294820	9610	9610	9610	9610	0
282	20230630	141800	31294820	9610	9610	9610	9610	0
283	20230630	141700	31294820	9610	9600	9610	9600	103
284	20230630	141600	30305160	9580	9580	9580	9580	0
285	20230630	141500	30305160	9580	9580	9580	9580	0
286	20230630	141400	30305160	9580	9580	9580	9580	0
287	20230630	141300	30305160	9580	9580	9580	9580	0
288	20230630	141200	30305160	9580	9580	9580	9580	0
289	20230630	141100	30305160	9580	9580	9580	9580	0
290	20230630	141000	30305160	9580	9580	9580	9580	0
291	20230630	140900	30305160	9580	9580	9580	9580	42
292	20230630	140800	29902800	9570	9570	9570	9570	0
293	20230630	140700	29902800	9570	9570	9570	9570	1
294	20230630	140600	29893230	9570	9570	9570	9570	35
295	20230630	140500	29558280	9590	9590	9590	9590	0
296	20230630	140400	29558280	9590	9590	9590	9590	0
297	20230630	140300	29558280	9590	9590	9590	9590	0
298	20230630	140200	29558280	9590	9590	9590	9590	0
299	20230630	140100	29558280	9590	9590	9590	9590	0
300	20230630	140000	29558280	9590	9590	9590	9590	0
301	20230630	135900	29558280	9590	9590	9590	9590	0
302	20230630	135800	29558280	9590	9590	9590	9590	8
303	20230630	135700	29481560	9570	9570	9570	9570	0
304	20230630	135600	29481560	9570	9570	9570	9570	0
305	20230630	135500	29481560	9570	9570	9570	9570	0
306	20230630	135400	29481560	9570	9570	9570	9570	0
307	20230630	135300	29481560	9570	9570	9570	9570	2
308	20230630	135200	29462420	9570	9570	9570	9570	2
309	20230630	135100	29443280	9570	9570	9570	9570	62
310	20230630	135000	28849940	9570	9570	9570	9570	0
311	20230630	134900	28849940	9570	9570	9570	9570	0
312	20230630	134800	28849940	9570	9570	9570	9570	0
313	20230630	134700	28849940	9570	9570	9570	9570	0
314	20230630	134600	28849940	9570	9570	9570	9570	0
315	20230630	134500	28849940	9570	9570	9570	9570	0
316	20230630	134400	28849940	9570	9570	9570	9570	0
317	20230630	134300	28849940	9570	9570	9570	9570	0
318	20230630	134200	28849940	9570	9570	9570	9570	3
319	20230630	134100	28821230	9570	9570	9570	9570	3
320	20230630	134000	28792520	9570	9570	9570	9570	98
321	20230630	133900	27854660	9550	9550	9550	9550	0
322	20230630	133800	27854660	9550	9550	9550	9550	0
323	20230630	133700	27854660	9550	9560	9560	9550	5
324	20230630	133600	27806890	9550	9550	9550	9550	0
325	20230630	133500	27806890	9550	9560	9560	9550	63
326	20230630	133400	27205130	9600	9600	9600	9600	0
327	20230630	133300	27205130	9600	9600	9600	9600	0
328	20230630	133200	27205130	9600	9600	9600	9600	0
329	20230630	133100	27205130	9600	9600	9600	9600	0
330	20230630	133000	27205130	9600	9600	9600	9600	0
331	20230630	132900	27205130	9600	9600	9600	9600	8
332	20230630	132800	27128330	9610	9610	9610	9610	1
333	20230630	132700	27118720	9560	9560	9560	9560	0
334	20230630	132600	27118720	9560	9560	9560	9560	0
335	20230630	132500	27118720	9560	9560	9560	9560	0
336	20230630	132400	27118720	9560	9560	9560	9560	0
337	20230630	132300	27118720	9560	9560	9560	9560	0
338	20230630	132200	27118720	9560	9560	9560	9560	11
339	20230630	132100	27013560	9570	9570	9570	9570	10
340	20230630	132000	26917860	9570	9570	9570	9570	0
341	20230630	131900	26917860	9570	9570	9570	9570	0
342	20230630	131800	26917860	9570	9570	9570	9570	1
343	20230630	131700	26908290	9570	9570	9570	9570	0
344	20230630	131600	26908290	9570	9570	9570	9570	0
345	20230630	131500	26908290	9570	9570	9570	9570	0
346	20230630	131400	26908290	9570	9570	9570	9570	1
347	20230630	131300	26898720	9560	9590	9590	9560	17
348	20230630	131200	26735990	9600	9600	9600	9600	0
349	20230630	131100	26735990	9600	9600	9600	9600	0
350	20230630	131000	26735990	9600	9600	9600	9600	0
351	20230630	130900	26735990	9600	9600	9600	9600	0
352	20230630	130800	26735990	9600	9600	9600	9600	0
353	20230630	130700	26735990	9600	9600	9600	9600	0
354	20230630	130600	26735990	9600	9600	9600	9600	0
355	20230630	130500	26735990	9600	9600	9600	9600	0
356	20230630	130400	26735990	9600	9600	9600	9600	0
357	20230630	130300	26735990	9600	9600	9600	9600	4
358	20230630	130200	26697590	9600	9600	9600	9600	0
359	20230630	130100	26697590	9600	9600	9600	9600	1
360	20230630	130000	26687990	9600	9600	9600	9600	0
361	20230630	125900	26687990	9600	9600	9600	9600	0
362	20230630	125800	26687990	9600	9600	9600	9600	0
363	20230630	125700	26687990	9600	9600	9600	9600	0
364	20230630	125600	26687990	9600	9600	9600	9600	0
365	20230630	125500	26687990	9600	9600	9600	9600	0
366	20230630	125400	26687990	9600	9600	9600	9600	0
367	20230630	125300	26687990	9600	9600	9600	9600	0
368	20230630	125200	26687990	9600	9600	9600	9600	0
369	20230630	125100	26687990	9600	9600	9600	9600	3
370	20230630	125000	26659190	9600	9590	9600	9590	5
371	20230630	124900	26611220	9610	9600	9610	9600	95
372	20230630	124800	25698610	9610	9610	9610	9610	0
373	20230630	124700	25698610	9610	9610	9610	9610	0
374	20230630	124600	25698610	9610	9610	9610	9610	0
375	20230630	124500	25698610	9610	9610	9610	9610	0
376	20230630	124400	25698610	9610	9610	9610	9610	0
377	20230630	124300	25698610	9610	9610	9610	9610	0
378	20230630	124200	25698610	9610	9610	9610	9610	0
379	20230630	124100	25698610	9610	9610	9610	9610	0
380	20230630	124000	25698610	9610	9610	9610	9610	0
381	20230630	123900	25698610	9610	9610	9610	9610	0
382	20230630	123800	25698610	9610	9610	9610	9610	0
383	20230630	123700	25698610	9610	9600	9610	9600	10
384	20230630	123600	25602570	9600	9600	9600	9600	0
385	20230630	123500	25602570	9600	9610	9610	9600	101
386	20230630	123400	24631970	9610	9610	9610	9610	0
387	20230630	123300	24631970	9610	9530	9610	9530	104
388	20230630	123200	23636150	9510	9520	9520	9510	100
389	20230630	123100	22684860	9520	9520	9520	9520	0
390	20230630	123000	22684860	9520	9520	9520	9520	0
391	20230630	122900	22684860	9520	9520	9520	9520	0
392	20230630	122800	22684860	9520	9520	9520	9520	0
393	20230630	122700	22684860	9520	9520	9520	9520	0
394	20230630	122600	22684860	9520	9520	9520	9520	0
395	20230630	122500	22684860	9520	9520	9520	9520	0
396	20230630	122400	22684860	9520	9520	9520	9520	0
397	20230630	122300	22684860	9520	9520	9520	9520	0
398	20230630	122200	22684860	9520	9520	9520	9520	0
399	20230630	122100	22684860	9520	9520	9520	9520	35
400	20230630	122000	22351660	9520	9520	9520	9520	10
401	20230630	121900	22256460	9520	9520	9520	9520	0
402	20230630	121800	22256460	9520	9520	9520	9520	0
403	20230630	121700	22256460	9520	9520	9520	9520	0
404	20230630	121600	22256460	9520	9520	9520	9520	0
405	20230630	121500	22256460	9520	9520	9520	9520	10
406	20230630	121400	22161260	9530	9530	9530	9530	0
407	20230630	121300	22161260	9530	9530	9530	9530	0
408	20230630	121200	22161260	9530	9530	9530	9530	0
409	20230630	121100	22161260	9530	9530	9530	9530	30
410	20230630	121000	21875360	9510	9510	9510	9510	0
411	20230630	120900	21875360	9510	9510	9510	9510	0
412	20230630	120800	21875360	9510	9510	9510	9510	17
413	20230630	120700	21713690	9510	9510	9510	9510	0
414	20230630	120600	21713690	9510	9510	9510	9510	0
415	20230630	120500	21713690	9510	9510	9510	9510	0
416	20230630	120400	21713690	9510	9510	9510	9510	0
417	20230630	120300	21713690	9510	9510	9510	9510	0
418	20230630	120200	21713690	9510	9510	9510	9510	0
419	20230630	120100	21713690	9510	9510	9510	9510	0
420	20230630	120000	21713690	9510	9510	9510	9510	0
421	20230630	115900	21713690	9510	9510	9510	9510	0
422	20230630	115800	21713690	9510	9510	9510	9510	0
423	20230630	115700	21713690	9510	9510	9510	9510	0
424	20230630	115600	21713690	9510	9510	9510	9510	0
425	20230630	115500	21713690	9510	9520	9520	9510	29
426	20230630	115400	21437760	9530	9530	9530	9530	0
427	20230630	115300	21437760	9530	9530	9530	9530	24
428	20230630	115200	21209040	9530	9530	9530	9530	0
429	20230630	115100	21209040	9530	9530	9530	9530	0
430	20230630	115000	21209040	9530	9530	9530	9530	45
431	20230630	114900	20780190	9520	9520	9520	9520	0
432	20230630	114800	20780190	9520	9520	9520	9520	0
433	20230630	114700	20780190	9520	9520	9520	9520	0
434	20230630	114600	20780190	9520	9520	9520	9520	0
435	20230630	114500	20780190	9520	9520	9520	9520	0
436	20230630	114400	20780190	9520	9560	9560	9520	67
437	20230630	114300	20140770	9600	9600	9600	9600	0
438	20230630	114200	20140770	9600	9600	9600	9600	0
439	20230630	114100	20140770	9600	9600	9600	9600	0
440	20230630	114000	20140770	9600	9600	9600	9600	0
441	20230630	113900	20140770	9600	9600	9600	9600	0
442	20230630	113800	20140770	9600	9600	9600	9600	0
443	20230630	113700	20140770	9600	9600	9600	9600	0
444	20230630	113600	20140770	9600	9600	9600	9600	2
445	20230630	113500	20121570	9600	9600	9600	9600	0
446	20230630	113400	20121570	9600	9600	9600	9600	0
447	20230630	113300	20121570	9600	9600	9600	9600	0
448	20230630	113200	20121570	9600	9600	9600	9600	0
449	20230630	113100	20121570	9600	9600	9600	9600	0
450	20230630	113000	20121570	9600	9600	9600	9600	0
451	20230630	112900	20121570	9600	9600	9600	9600	0
452	20230630	112800	20121570	9600	9600	9600	9600	0
453	20230630	112700	20121570	9600	9600	9600	9600	0
454	20230630	112600	20121570	9600	9600	9600	9600	0
455	20230630	112500	20121570	9600	9600	9600	9600	0
456	20230630	112400	20121570	9600	9600	9600	9600	0
457	20230630	112300	20121570	9600	9600	9600	9600	14
458	20230630	112200	19987170	9600	9600	9600	9600	0
459	20230630	112100	19987170	9600	9600	9600	9600	0
460	20230630	112000	19987170	9600	9600	9600	9600	0
461	20230630	111900	19987170	9600	9600	9600	9600	0
462	20230630	111800	19987170	9600	9600	9600	9600	12
463	20230630	111700	19871970	9600	9600	9600	9600	0
464	20230630	111600	19871970	9600	9600	9600	9600	10
465	20230630	111500	19775970	9600	9600	9600	9600	0
466	20230630	111400	19775970	9600	9600	9600	9600	0
467	20230630	111300	19775970	9600	9600	9600	9600	0
468	20230630	111200	19775970	9600	9600	9600	9600	0
469	20230630	111100	19775970	9600	9600	9600	9600	0
470	20230630	111000	19775970	9600	9600	9600	9600	0
471	20230630	110900	19775970	9600	9600	9600	9600	0
472	20230630	110800	19775970	9600	9600	9600	9600	13
473	20230630	110700	19651170	9600	9600	9600	9600	0
474	20230630	110600	19651170	9600	9600	9600	9600	0
475	20230630	110500	19651170	9600	9600	9600	9600	0
476	20230630	110400	19651170	9600	9600	9600	9600	0
477	20230630	110300	19651170	9600	9600	9600	9600	0
478	20230630	110200	19651170	9600	9600	9600	9600	0
479	20230630	110100	19651170	9600	9600	9600	9600	0
480	20230630	110000	19651170	9600	9600	9600	9600	0
481	20230630	105900	19651170	9600	9600	9600	9600	0
482	20230630	105800	19651170	9600	9600	9600	9600	2
483	20230630	105700	19631970	9600	9600	9600	9600	0
484	20230630	105600	19631970	9600	9600	9600	9600	0
485	20230630	105500	19631970	9600	9600	9600	9600	0
486	20230630	105400	19631970	9600	9600	9600	9600	0
487	20230630	105300	19631970	9600	9600	9600	9600	0
488	20230630	105200	19631970	9600	9600	9600	9600	7
489	20230630	105100	19564770	9540	9540	9540	9540	0
490	20230630	105000	19564770	9540	9540	9540	9540	0
491	20230630	104900	19564770	9540	9540	9540	9540	0
492	20230630	104800	19564770	9540	9540	9540	9540	3
493	20230630	104700	19536150	9540	9540	9540	9540	0
494	20230630	104600	19536150	9540	9540	9540	9540	0
495	20230630	104500	19536150	9540	9540	9540	9540	0
496	20230630	104400	19536150	9540	9540	9540	9540	0
497	20230630	104300	19536150	9540	9540	9540	9540	0
498	20230630	104200	19536150	9540	9540	9540	9540	46
499	20230630	104100	19097310	9540	9540	9540	9540	1
500	20230630	104000	19087770	9540	9540	9540	9540	0
501	20230630	103900	19087770	9540	9540	9540	9540	0
502	20230630	103800	19087770	9540	9530	9540	9530	18
503	20230630	103700	18916090	9520	9520	9520	9520	0
504	20230630	103600	18916090	9520	9520	9520	9520	1
505	20230630	103500	18906570	9520	9520	9520	9520	2
506	20230630	103400	18887530	9510	9510	9510	9510	0
507	20230630	103300	18887530	9510	9510	9510	9510	0
508	20230630	103200	18887530	9510	9510	9510	9510	0
509	20230630	103100	18887530	9510	9510	9510	9510	1
510	20230630	103000	18878020	9510	9510	9510	9510	0
511	20230630	102900	18878020	9510	9510	9510	9510	16
512	20230630	102800	18725860	9510	9510	9510	9510	0
513	20230630	102700	18725860	9510	9510	9510	9510	176
514	20230630	102600	17052100	9520	9520	9520	9520	9
515	20230630	102500	16966420	9530	9530	9530	9530	0
516	20230630	102400	16966420	9530	9530	9530	9530	0
517	20230630	102300	16966420	9530	9530	9530	9530	0
518	20230630	102200	16966420	9530	9530	9530	9530	0
519	20230630	102100	16966420	9530	9530	9530	9530	0
520	20230630	102000	16966420	9530	9530	9530	9530	0
521	20230630	101900	16966420	9530	9530	9530	9530	0
522	20230630	101800	16966420	9530	9530	9530	9530	27
523	20230630	101700	16709110	9530	9530	9530	9530	0
524	20230630	101600	16709110	9530	9530	9530	9530	0
525	20230630	101500	16709110	9530	9530	9530	9530	1
526	20230630	101400	16699580	9530	9530	9530	9530	2
527	20230630	101300	16680520	9530	9530	9530	9530	3
528	20230630	101200	16651930	9500	9500	9500	9500	0
529	20230630	101100	16651930	9500	9500	9500	9500	0
530	20230630	101000	16651930	9500	9500	9500	9500	1
531	20230630	100900	16642430	9500	9500	9500	9500	0
532	20230630	100800	16642430	9500	9500	9500	9500	0
533	20230630	100700	16642430	9500	9500	9500	9500	0
534	20230630	100600	16642430	9500	9500	9500	9500	0
535	20230630	100500	16642430	9500	9500	9500	9500	0
536	20230630	100400	16642430	9500	9500	9500	9500	1
537	20230630	100300	16632930	9500	9500	9500	9500	0
538	20230630	100200	16632930	9500	9500	9500	9500	0
539	20230630	100100	16632930	9500	9500	9500	9500	0
540	20230630	100000	16632930	9500	9510	9510	9500	26
541	20230630	095900	16385920	9520	9520	9520	9520	1
542	20230630	095800	16376400	9520	9520	9520	9520	0
543	20230630	095700	16376400	9520	9510	9520	9510	50
544	20230630	095600	15900650	9500	9500	9500	9500	1
545	20230630	095500	15891150	9500	9500	9500	9500	18
546	20230630	095400	15720150	9510	9510	9510	9510	0
547	20230630	095300	15720150	9510	9510	9510	9510	0
548	20230630	095200	15720150	9510	9510	9510	9510	0
549	20230630	095100	15720150	9510	9510	9510	9510	1
550	20230630	095000	15710640	9510	9510	9510	9510	0
551	20230630	094900	15710640	9510	9510	9510	9510	0
552	20230630	094800	15710640	9510	9510	9510	9510	0
553	20230630	094700	15710640	9510	9510	9510	9510	0
554	20230630	094600	15710640	9510	9510	9510	9510	0
555	20230630	094500	15710640	9510	9510	9510	9510	0
556	20230630	094400	15710640	9510	9510	9510	9510	0
557	20230630	094300	15710640	9510	9510	9510	9510	0
558	20230630	094200	15710640	9510	9510	9510	9510	0
559	20230630	094100	15710640	9510	9510	9510	9510	0
560	20230630	094000	15710640	9510	9510	9510	9510	10
561	20230630	093900	15615540	9490	9490	9490	9490	0
562	20230630	093800	15615540	9490	9490	9490	9490	0
563	20230630	093700	15615540	9490	9490	9490	9490	1
564	20230630	093600	15606050	9490	9490	9490	9490	0
565	20230630	093500	15606050	9490	9490	9490	9490	20
566	20230630	093400	15416250	9500	9500	9500	9500	0
567	20230630	093300	15416250	9500	9500	9500	9500	0
568	20230630	093200	15416250	9500	9500	9500	9500	0
569	20230630	093100	15416250	9500	9500	9500	9500	0
570	20230630	093000	15416250	9500	9500	9500	9500	0
571	20230630	092900	15416250	9500	9500	9500	9500	0
572	20230630	092800	15416250	9500	9500	9500	9500	0
573	20230630	092700	15416250	9500	9500	9500	9500	0
574	20230630	092600	15416250	9500	9500	9500	9500	0
575	20230630	092500	15416250	9500	9500	9500	9500	0
576	20230630	092400	15416250	9500	9500	9500	9500	5
577	20230630	092300	15368750	9500	9500	9500	9500	3
578	20230630	092200	15340250	9470	9470	9470	9470	0
579	20230630	092100	15340250	9470	9470	9470	9470	0
580	20230630	092000	15340250	9470	9470	9470	9470	0
581	20230630	091900	15340250	9470	9500	9500	9470	194
582	20230630	091800	13502440	9500	9500	9500	9500	0
583	20230630	091700	13502440	9500	9500	9500	9500	6
584	20230630	091600	13445440	9470	9470	9470	9470	0
585	20230630	091500	13445440	9470	9530	9530	9470	115
586	20230630	091400	12352860	9530	9530	9530	9530	0
587	20230630	091300	12352860	9530	9530	9530	9530	4
588	20230630	091200	12314740	9520	9520	9520	9520	0
589	20230630	091100	12314740	9520	9520	9520	9520	0
590	20230630	091000	12314740	9520	9520	9520	9520	0
591	20230630	090900	12314740	9520	9520	9520	9520	0
592	20230630	090800	12314740	9520	9520	9520	9520	0
593	20230630	090700	12314740	9520	9520	9520	9520	0
594	20230630	090600	12314740	9520	9530	9530	9520	254
595	20230630	090500	9896470	9530	9560	9560	9530	5
596	20230630	090400	9848700	9580	9580	9580	9580	0
597	20230630	090300	9848700	9580	9580	9580	9580	2
598	20230630	090200	9829540	9520	9540	9540	9520	122
599	20230630	090100	8666960	9540	9570	9620	9540	33
600	20230630	090000	8350540	9520	9520	9530	9520	871