KissMeData/023810/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190000	444318430	9870	9870	9870	9870	1242
3	20230630	185900	444318430	9870	9870	9870	9870	0
4	20230630	185800	444318430	9870	9870	9870	9870	0
5	20230630	185700	444318430	9870	9870	9870	9870	0
6	20230630	185600	444318430	9870	9870	9870	9870	0
7	20230630	185500	444318430	9870	9870	9870	9870	0
8	20230630	185400	444318430	9870	9870	9870	9870	0
9	20230630	185300	444318430	9870	9870	9870	9870	0
10	20230630	185200	444318430	9870	9870	9870	9870	0
11	20230630	185100	444318430	9870	9870	9870	9870	0
12	20230630	185000	444318430	9870	9870	9870	9870	0
13	20230630	184900	444318430	9870	9870	9870	9870	0
14	20230630	184800	444318430	9870	9870	9870	9870	0
15	20230630	184700	444318430	9870	9870	9870	9870	0
16	20230630	184600	444318430	9870	9870	9870	9870	0
17	20230630	184500	444318430	9870	9870	9870	9870	0
18	20230630	184400	444318430	9870	9870	9870	9870	0
19	20230630	184300	444318430	9870	9870	9870	9870	0
20	20230630	184200	444318430	9870	9870	9870	9870	0
21	20230630	184100	444318430	9870	9870	9870	9870	0
22	20230630	184000	444318430	9870	9870	9870	9870	0
23	20230630	183900	444318430	9870	9870	9870	9870	0
24	20230630	183800	444318430	9870	9870	9870	9870	0
25	20230630	183700	444318430	9870	9870	9870	9870	0
26	20230630	183600	444318430	9870	9870	9870	9870	0
27	20230630	183500	444318430	9870	9870	9870	9870	0
28	20230630	183400	444318430	9870	9870	9870	9870	0
29	20230630	183300	444318430	9870	9870	9870	9870	0
30	20230630	183200	444318430	9870	9870	9870	9870	0
31	20230630	183100	444318430	9870	9870	9870	9870	0
32	20230630	183000	444318430	9870	9870	9870	9870	1242
33	20230630	182900	444318430	9870	9870	9870	9870	0
34	20230630	182800	444318430	9870	9870	9870	9870	0
35	20230630	182700	444318430	9870	9870	9870	9870	0
36	20230630	182600	444318430	9870	9870	9870	9870	0
37	20230630	182500	444318430	9870	9870	9870	9870	0
38	20230630	182400	444318430	9870	9870	9870	9870	0
39	20230630	182300	444318430	9870	9870	9870	9870	0
40	20230630	182200	444318430	9870	9870	9870	9870	0
41	20230630	182100	444318430	9870	9870	9870	9870	0
42	20230630	182000	444318430	9870	9870	9870	9870	0
43	20230630	181900	444318430	9870	9870	9870	9870	0
44	20230630	181800	444318430	9870	9870	9870	9870	0
45	20230630	181700	444318430	9870	9870	9870	9870	0
46	20230630	181600	444318430	9870	9870	9870	9870	0
47	20230630	181500	444318430	9870	9870	9870	9870	0
48	20230630	181400	444318430	9870	9870	9870	9870	0
49	20230630	181300	444318430	9870	9870	9870	9870	0
50	20230630	181200	444318430	9870	9870	9870	9870	0
51	20230630	181100	444318430	9870	9870	9870	9870	0
52	20230630	181000	444318430	9870	9870	9870	9870	0
53	20230630	180900	444318430	9870	9870	9870	9870	0
54	20230630	180800	444318430	9870	9870	9870	9870	0
55	20230630	180700	444318430	9870	9870	9870	9870	0
56	20230630	180600	444318430	9870	9870	9870	9870	0
57	20230630	180500	444318430	9870	9870	9870	9870	0
58	20230630	180400	444318430	9870	9870	9870	9870	0
59	20230630	180300	444318430	9870	9870	9870	9870	0
60	20230630	180200	444318430	9870	9870	9870	9870	0
61	20230630	180100	444318430	9870	9870	9870	9870	0
62	20230630	180000	444318430	9870	9870	9870	9870	1242
63	20230630	175900	444318430	9870	9870	9870	9870	0
64	20230630	175800	444318430	9870	9870	9870	9870	0
65	20230630	175700	444318430	9870	9870	9870	9870	0
66	20230630	175600	444318430	9870	9870	9870	9870	0
67	20230630	175500	444318430	9870	9870	9870	9870	0
68	20230630	175400	444318430	9870	9870	9870	9870	0
69	20230630	175300	444318430	9870	9870	9870	9870	0
70	20230630	175200	444318430	9870	9870	9870	9870	0
71	20230630	175100	444318430	9870	9870	9870	9870	0
72	20230630	175000	444318430	9870	9870	9870	9870	0
73	20230630	174900	444318430	9870	9870	9870	9870	0
74	20230630	174800	444318430	9870	9870	9870	9870	0
75	20230630	174700	444318430	9870	9870	9870	9870	0
76	20230630	174600	444318430	9870	9870	9870	9870	0
77	20230630	174500	444318430	9870	9870	9870	9870	0
78	20230630	174400	444318430	9870	9870	9870	9870	0
79	20230630	174300	444318430	9870	9870	9870	9870	0
80	20230630	174200	444318430	9870	9870	9870	9870	0
81	20230630	174100	444318430	9870	9870	9870	9870	0
82	20230630	174000	444318430	9870	9870	9870	9870	0
83	20230630	173900	444318430	9870	9870	9870	9870	0
84	20230630	173800	444318430	9870	9870	9870	9870	0
85	20230630	173700	444318430	9870	9870	9870	9870	0
86	20230630	173600	444318430	9870	9870	9870	9870	0
87	20230630	173500	444318430	9870	9870	9870	9870	0
88	20230630	173400	444318430	9870	9870	9870	9870	0
89	20230630	173300	444318430	9870	9870	9870	9870	0
90	20230630	173200	444318430	9870	9870	9870	9870	0
91	20230630	173100	444318430	9870	9870	9870	9870	0
92	20230630	173000	444318430	9870	9870	9870	9870	1242
93	20230630	172900	444318430	9870	9870	9870	9870	0
94	20230630	172800	444318430	9870	9870	9870	9870	0
95	20230630	172700	444318430	9870	9870	9870	9870	0
96	20230630	172600	444318430	9870	9870	9870	9870	0
97	20230630	172500	444318430	9870	9870	9870	9870	0
98	20230630	172400	444318430	9870	9870	9870	9870	0
99	20230630	172300	444318430	9870	9870	9870	9870	0
100	20230630	172200	444318430	9870	9870	9870	9870	0
101	20230630	172100	444318430	9870	9870	9870	9870	0
102	20230630	172000	444318430	9870	9870	9870	9870	0
103	20230630	171900	444318430	9870	9870	9870	9870	0
104	20230630	171800	444318430	9870	9870	9870	9870	0
105	20230630	171700	444318430	9870	9870	9870	9870	0
106	20230630	171600	444318430	9870	9870	9870	9870	0
107	20230630	171500	444318430	9870	9870	9870	9870	0
108	20230630	171400	444318430	9870	9870	9870	9870	0
109	20230630	171300	444318430	9870	9870	9870	9870	0
110	20230630	171200	444318430	9870	9870	9870	9870	0
111	20230630	171100	444318430	9870	9870	9870	9870	0
112	20230630	171000	444318430	9870	9870	9870	9870	0
113	20230630	170900	444318430	9870	9870	9870	9870	0
114	20230630	170800	444318430	9870	9870	9870	9870	0
115	20230630	170700	444318430	9870	9870	9870	9870	0
116	20230630	170600	444318430	9870	9870	9870	9870	0
117	20230630	170500	444318430	9870	9870	9870	9870	0
118	20230630	170400	444318430	9870	9870	9870	9870	0
119	20230630	170300	444318430	9870	9870	9870	9870	0
120	20230630	170200	444318430	9870	9870	9870	9870	0
121	20230630	170100	444318430	9870	9870	9870	9870	0
122	20230630	170000	444318430	9870	9870	9870	9870	1242
123	20230630	165900	444318430	9870	9870	9870	9870	0
124	20230630	165800	444318430	9870	9870	9870	9870	0
125	20230630	165700	444318430	9870	9870	9870	9870	0
126	20230630	165600	444318430	9870	9870	9870	9870	0
127	20230630	165500	444318430	9870	9870	9870	9870	0
128	20230630	165400	444318430	9870	9870	9870	9870	0
129	20230630	165300	444318430	9870	9870	9870	9870	0
130	20230630	165200	444318430	9870	9870	9870	9870	0
131	20230630	165100	444318430	9870	9870	9870	9870	0
132	20230630	165000	444318430	9870	9870	9870	9870	0
133	20230630	164900	444318430	9870	9870	9870	9870	0
134	20230630	164800	444318430	9870	9870	9870	9870	0
135	20230630	164700	444318430	9870	9870	9870	9870	0
136	20230630	164600	444318430	9870	9870	9870	9870	0
137	20230630	164500	444318430	9870	9870	9870	9870	0
138	20230630	164400	444318430	9870	9870	9870	9870	0
139	20230630	164300	444318430	9870	9870	9870	9870	0
140	20230630	164200	444318430	9870	9870	9870	9870	0
141	20230630	164100	444318430	9870	9870	9870	9870	0
142	20230630	164000	444318430	9870	9870	9870	9870	0
143	20230630	163900	444318430	9870	9870	9870	9870	0
144	20230630	163800	444318430	9870	9870	9870	9870	0
145	20230630	163700	444318430	9870	9870	9870	9870	0
146	20230630	163600	444318430	9870	9870	9870	9870	0
147	20230630	163500	444318430	9870	9870	9870	9870	0
148	20230630	163400	444318430	9870	9870	9870	9870	0
149	20230630	163300	444318430	9870	9870	9870	9870	0
150	20230630	163200	444318430	9870	9870	9870	9870	0
151	20230630	163100	444318430	9870	9870	9870	9870	0
152	20230630	163000	444318430	9870	9870	9870	9870	1242
153	20230630	162900	444318430	9870	9870	9870	9870	0
154	20230630	162800	444318430	9870	9870	9870	9870	0
155	20230630	162700	444318430	9870	9870	9870	9870	0
156	20230630	162600	444318430	9870	9870	9870	9870	0
157	20230630	162500	444318430	9870	9870	9870	9870	0
158	20230630	162400	444318430	9870	9870	9870	9870	0
159	20230630	162300	444318430	9870	9870	9870	9870	0
160	20230630	162200	444318430	9870	9870	9870	9870	0
161	20230630	162100	444318430	9870	9870	9870	9870	0
162	20230630	162000	444318430	9870	9870	9870	9870	0
163	20230630	161900	444318430	9870	9870	9870	9870	0
164	20230630	161800	444318430	9870	9870	9870	9870	0
165	20230630	161700	444318430	9870	9870	9870	9870	0
166	20230630	161600	444318430	9870	9870	9870	9870	0
167	20230630	161500	444318430	9870	9870	9870	9870	0
168	20230630	161400	444318430	9870	9870	9870	9870	0
169	20230630	161300	444318430	9870	9870	9870	9870	0
170	20230630	161200	444318430	9870	9870	9870	9870	0
171	20230630	161100	444318430	9870	9870	9870	9870	0
172	20230630	161000	444318430	9870	9870	9870	9870	0
173	20230630	160900	444318430	9870	9870	9870	9870	0
174	20230630	160800	444318430	9870	9870	9870	9870	0
175	20230630	160700	444318430	9870	9870	9870	9870	0
176	20230630	160600	444318430	9870	9870	9870	9870	0
177	20230630	160500	444318430	9870	9870	9870	9870	0
178	20230630	160400	444318430	9870	9870	9870	9870	0
179	20230630	160300	444318430	9870	9870	9870	9870	0
180	20230630	160200	444318430	9870	9870	9870	9870	0
181	20230630	160100	444318430	9870	9870	9870	9870	0
182	20230630	160000	444318430	9870	9870	9870	9870	1242
183	20230630	155900	444318430	9870	9870	9870	9870	0
184	20230630	155800	444318430	9870	9870	9870	9870	0
185	20230630	155700	444318430	9870	9870	9870	9870	0
186	20230630	155600	444318430	9870	9870	9870	9870	0
187	20230630	155500	444318430	9870	9870	9870	9870	0
188	20230630	155400	444318430	9870	9870	9870	9870	0
189	20230630	155300	444318430	9870	9870	9870	9870	0
190	20230630	155200	444318430	9870	9870	9870	9870	0
191	20230630	155100	444318430	9870	9870	9870	9870	0
192	20230630	155000	444318430	9870	9870	9870	9870	0
193	20230630	154900	444318430	9870	9870	9870	9870	0
194	20230630	154800	444318430	9870	9870	9870	9870	0
195	20230630	154700	444318430	9870	9870	9870	9870	0
196	20230630	154600	444318430	9870	9870	9870	9870	0
197	20230630	154500	444318430	9870	9870	9870	9870	0
198	20230630	154400	444318430	9870	9870	9870	9870	0
199	20230630	154300	444318430	9870	9870	9870	9870	0
200	20230630	154200	444318430	9870	9870	9870	9870	0
201	20230630	154100	444318430	9870	9870	9870	9870	0
202	20230630	154000	444318430	9870	9870	9870	9870	0
203	20230630	153900	444318430	9870	9870	9870	9870	0
204	20230630	153800	444318430	9870	9870	9870	9870	0
205	20230630	153700	444318430	9870	9870	9870	9870	0
206	20230630	153600	444318430	9870	9870	9870	9870	0
207	20230630	153500	444318430	9870	9870	9870	9870	0
208	20230630	153400	444318430	9870	9870	9870	9870	0
209	20230630	153300	444318430	9870	9870	9870	9870	0
210	20230630	153200	444318430	9870	9870	9870	9870	0
211	20230630	153100	444318430	9870	9870	9870	9870	0
212	20230630	153000	444318430	9870	9870	9870	9870	2484
213	20230630	152900	432059890	9870	9870	9870	9870	0
214	20230630	152800	432059890	9870	9870	9870	9870	0
215	20230630	152700	432059890	9870	9870	9870	9870	0
216	20230630	152600	432059890	9870	9870	9870	9870	0
217	20230630	152500	432059890	9870	9870	9870	9870	0
218	20230630	152400	432059890	9870	9870	9870	9870	0
219	20230630	152300	432059890	9870	9870	9870	9870	0
220	20230630	152200	432059890	9870	9870	9870	9870	0
221	20230630	152100	432059890	9870	9870	9870	9870	0
222	20230630	152000	432059890	9870	9870	9870	9870	0
223	20230630	151900	432059890	9870	9860	9870	9860	474
224	20230630	151800	427381880	9870	9860	9870	9860	385
225	20230630	151700	423581960	9870	9870	9870	9870	47
226	20230630	151600	423118070	9870	9870	9870	9870	429
227	20230630	151500	418883840	9860	9850	9860	9850	7
228	20230630	151400	418814870	9870	9860	9870	9860	60
229	20230630	151300	418222990	9860	9860	9860	9860	16
230	20230630	151200	418065230	9860	9860	9860	9860	316
231	20230630	151100	414949470	9840	9850	9850	9840	205
232	20230630	151000	412932220	9850	9850	9850	9850	60
233	20230630	150900	412341220	9840	9850	9860	9840	238
234	20230630	150800	409995850	9850	9830	9850	9830	445
235	20230630	150700	405613360	9830	9830	9830	9830	57
236	20230630	150600	405053050	9830	9830	9830	9830	7
237	20230630	150500	404984240	9820	9830	9830	9820	838
238	20230630	150400	396752690	9830	9820	9830	9820	179
239	20230630	150300	394993470	9820	9820	9820	9820	0
240	20230630	150200	394993470	9820	9820	9820	9820	0
241	20230630	150100	394993470	9820	9820	9820	9820	0
242	20230630	150000	394993470	9820	9820	9820	9820	6
243	20230630	145900	394934550	9830	9830	9830	9830	0
244	20230630	145800	394934550	9830	9830	9830	9830	55
245	20230630	145700	394393900	9830	9850	9850	9830	55
246	20230630	145600	393853050	9850	9850	9850	9850	0
247	20230630	145500	393853050	9850	9850	9850	9850	0
248	20230630	145400	393853050	9850	9850	9850	9850	951
249	20230630	145300	384485700	9850	9840	9850	9840	829
250	20230630	145200	376321850	9850	9850	9850	9850	0
251	20230630	145100	376321850	9850	9850	9850	9850	582
252	20230630	145000	370589150	9800	9800	9800	9800	1
253	20230630	144900	370579350	9850	9840	9850	9840	162
254	20230630	144800	368983870	9840	9840	9840	9840	3
255	20230630	144700	368954350	9850	9840	9850	9840	202
256	20230630	144600	366965670	9830	9810	9830	9800	451
257	20230630	144500	362538140	9800	9800	9800	9800	0
258	20230630	144400	362538140	9800	9800	9800	9800	0
259	20230630	144300	362538140	9800	9800	9800	9800	154
260	20230630	144200	361028940	9790	9800	9800	9790	406
261	20230630	144100	357050240	9830	9830	9830	9830	0
262	20230630	144000	357050240	9830	9830	9830	9830	0
263	20230630	143900	357050240	9830	9830	9830	9830	0
264	20230630	143800	357050240	9830	9830	9830	9830	0
265	20230630	143700	357050240	9830	9830	9830	9830	0
266	20230630	143600	357050240	9830	9800	9830	9800	330
267	20230630	143500	353816090	9790	9790	9790	9790	0
268	20230630	143400	353816090	9790	9790	9790	9790	0
269	20230630	143300	353816090	9790	9790	9790	9790	0
270	20230630	143200	353816090	9790	9790	9790	9790	0
271	20230630	143100	353816090	9790	9790	9790	9790	1
272	20230630	143000	353806300	9810	9810	9810	9810	0
273	20230630	142900	353806300	9810	9810	9810	9810	30
274	20230630	142800	353512000	9800	9800	9800	9800	0
275	20230630	142700	353512000	9800	9800	9800	9800	0
276	20230630	142600	353512000	9800	9800	9800	9800	0
277	20230630	142500	353512000	9800	9800	9800	9800	300
278	20230630	142400	350572000	9770	9820	9820	9770	517
279	20230630	142300	345505290	9870	9870	9870	9870	0
280	20230630	142200	345505290	9870	9870	9870	9870	0
281	20230630	142100	345505290	9870	9870	9870	9870	0
282	20230630	142000	345505290	9870	9870	9870	9870	0
283	20230630	141900	345505290	9870	9870	9870	9870	0
284	20230630	141800	345505290	9870	9870	9870	9870	0
285	20230630	141700	345505290	9870	9870	9870	9870	2
286	20230630	141600	345485550	9870	9860	9870	9860	100
287	20230630	141500	344499070	9860	9860	9860	9860	0
288	20230630	141400	344499070	9860	9860	9860	9860	0
289	20230630	141300	344499070	9860	9850	9860	9850	199
290	20230630	141200	342537230	9810	9800	9810	9800	3
291	20230630	141100	342507810	9800	9800	9800	9800	0
292	20230630	141000	342507810	9800	9800	9800	9800	0
293	20230630	140900	342507810	9800	9800	9800	9800	61
294	20230630	140800	341910010	9800	9800	9800	9800	0
295	20230630	140700	341910010	9800	9800	9800	9800	0
296	20230630	140600	341910010	9800	9800	9800	9800	0
297	20230630	140500	341910010	9800	9790	9800	9790	4380
298	20230630	140400	299016030	9770	9780	9780	9770	100
299	20230630	140300	298038870	9790	9790	9790	9790	0
300	20230630	140200	298038870	9790	9790	9790	9790	0
301	20230630	140100	298038870	9790	9790	9790	9790	0
302	20230630	140000	298038870	9790	9800	9800	9790	601
303	20230630	135900	292149080	9800	9800	9800	9800	0
304	20230630	135800	292149080	9800	9800	9800	9800	0
305	20230630	135700	292149080	9800	9800	9800	9800	0
306	20230630	135600	292149080	9800	9800	9800	9800	16
307	20230630	135500	291992280	9850	9850	9850	9850	0
308	20230630	135400	291992280	9850	9810	9850	9810	1000
309	20230630	135300	282165020	9780	9780	9780	9780	0
310	20230630	135200	282165020	9780	9780	9780	9780	0
311	20230630	135100	282165020	9780	9780	9780	9780	0
312	20230630	135000	282165020	9780	9780	9780	9780	1
313	20230630	134900	282155240	9780	9780	9780	9780	0
314	20230630	134800	282155240	9780	9780	9780	9780	0
315	20230630	134700	282155240	9780	9790	9790	9780	1000
316	20230630	134600	272371070	9800	9800	9800	9800	0
317	20230630	134500	272371070	9800	9800	9800	9800	160
318	20230630	134400	270803070	9820	9800	9820	9800	40
319	20230630	134300	270410970	9800	9800	9800	9800	0
320	20230630	134200	270410970	9800	9800	9800	9800	0
321	20230630	134100	270410970	9800	9810	9810	9800	100
322	20230630	134000	269430950	9810	9810	9810	9810	99
323	20230630	133900	268459760	9810	9810	9810	9810	0
324	20230630	133800	268459760	9810	9810	9810	9810	0
325	20230630	133700	268459760	9810	9810	9810	9810	100
326	20230630	133600	267478760	9820	9820	9820	9820	18
327	20230630	133500	267302000	9830	9830	9830	9830	0
328	20230630	133400	267302000	9830	9830	9830	9830	0
329	20230630	133300	267302000	9830	9830	9830	9830	0
330	20230630	133200	267302000	9830	9830	9830	9830	0
331	20230630	133100	267302000	9830	9830	9830	9830	207
332	20230630	133000	265267190	9810	9800	9810	9800	216
333	20230630	132900	263148260	9800	9810	9810	9800	42
334	20230630	132800	262736560	9830	9840	9840	9830	8
335	20230630	132700	262657910	9830	9830	9830	9830	0
336	20230630	132600	262657910	9830	9830	9830	9830	0
337	20230630	132500	262657910	9830	9820	9830	9820	97
338	20230630	132400	261705350	9820	9820	9820	9820	6
339	20230630	132300	261646430	9820	9820	9820	9820	31
340	20230630	132200	261342010	9810	9810	9810	9810	1
341	20230630	132100	261332200	9810	9810	9810	9810	6
342	20230630	132000	261273340	9800	9800	9800	9800	570
343	20230630	131900	255687340	9790	9790	9790	9790	0
344	20230630	131800	255687340	9790	9790	9790	9790	0
345	20230630	131700	255687340	9790	9790	9790	9790	26
346	20230630	131600	255432800	9780	9780	9780	9780	998
347	20230630	131500	245672360	9770	9770	9770	9770	32
348	20230630	131400	245359720	9770	9770	9770	9770	0
349	20230630	131300	245359720	9770	9770	9770	9770	20
350	20230630	131200	245164320	9780	9770	9780	9770	1001
351	20230630	131100	235384540	9770	9770	9770	9770	2
352	20230630	131000	235365000	9780	9780	9780	9780	0
353	20230630	130900	235365000	9780	9780	9780	9780	0
354	20230630	130800	235365000	9780	9780	9780	9780	0
355	20230630	130700	235365000	9780	9780	9780	9780	0
356	20230630	130600	235365000	9780	9780	9780	9780	0
357	20230630	130500	235365000	9780	9780	9780	9780	0
358	20230630	130400	235365000	9780	9780	9780	9780	0
359	20230630	130300	235365000	9780	9780	9780	9780	1
360	20230630	130200	235355220	9770	9770	9770	9770	0
361	20230630	130100	235355220	9770	9770	9770	9770	0
362	20230630	130000	235355220	9770	9770	9770	9770	6
363	20230630	125900	235296600	9770	9770	9770	9770	0
364	20230630	125800	235296600	9770	9770	9770	9770	0
365	20230630	125700	235296600	9770	9770	9770	9770	0
366	20230630	125600	235296600	9770	9770	9770	9770	2
367	20230630	125500	235277060	9730	9730	9730	9730	0
368	20230630	125400	235277060	9730	9730	9730	9730	0
369	20230630	125300	235277060	9730	9730	9730	9730	0
370	20230630	125200	235277060	9730	9730	9730	9730	1
371	20230630	125100	235267330	9770	9770	9770	9770	1
372	20230630	125000	235257560	9740	9740	9740	9740	0
373	20230630	124900	235257560	9740	9740	9740	9740	0
374	20230630	124800	235257560	9740	9740	9740	9740	0
375	20230630	124700	235257560	9740	9740	9740	9740	0
376	20230630	124600	235257560	9740	9740	9740	9740	400
377	20230630	124500	231361560	9730	9730	9730	9730	0
378	20230630	124400	231361560	9730	9730	9730	9730	0
379	20230630	124300	231361560	9730	9730	9730	9730	0
380	20230630	124200	231361560	9730	9730	9730	9730	0
381	20230630	124100	231361560	9730	9730	9730	9730	10
382	20230630	124000	231264260	9730	9730	9730	9730	0
383	20230630	123900	231264260	9730	9730	9730	9730	1
384	20230630	123800	231254530	9730	9730	9730	9730	0
385	20230630	123700	231254530	9730	9730	9730	9730	0
386	20230630	123600	231254530	9730	9730	9730	9730	0
387	20230630	123500	231254530	9730	9730	9730	9730	0
388	20230630	123400	231254530	9730	9730	9730	9730	0
389	20230630	123300	231254530	9730	9730	9730	9730	0
390	20230630	123200	231254530	9730	9730	9730	9730	0
391	20230630	123100	231254530	9730	9730	9730	9730	0
392	20230630	123000	231254530	9730	9730	9730	9730	2
393	20230630	122900	231235070	9790	9790	9790	9790	0
394	20230630	122800	231235070	9790	9790	9790	9790	0
395	20230630	122700	231235070	9790	9790	9790	9790	0
396	20230630	122600	231235070	9790	9790	9790	9790	100
397	20230630	122500	230256070	9790	9790	9790	9790	10
398	20230630	122400	230158170	9800	9800	9800	9800	0
399	20230630	122300	230158170	9800	9800	9800	9800	0
400	20230630	122200	230158170	9800	9800	9800	9800	0
401	20230630	122100	230158170	9800	9800	9800	9800	0
402	20230630	122000	230158170	9800	9800	9800	9800	0
403	20230630	121900	230158170	9800	9800	9800	9800	0
404	20230630	121800	230158170	9800	9780	9800	9780	700
405	20230630	121700	223303360	9720	9720	9720	9720	0
406	20230630	121600	223303360	9720	9720	9720	9720	0
407	20230630	121500	223303360	9720	9720	9720	9720	0
408	20230630	121400	223303360	9720	9720	9720	9720	0
409	20230630	121300	223303360	9720	9720	9720	9720	0
410	20230630	121200	223303360	9720	9720	9720	9720	0
411	20230630	121100	223303360	9720	9720	9720	9720	1
412	20230630	121000	223293640	9720	9720	9720	9720	0
413	20230630	120900	223293640	9720	9720	9720	9720	0
414	20230630	120800	223293640	9720	9720	9720	9720	0
415	20230630	120700	223293640	9720	9720	9720	9720	0
416	20230630	120600	223293640	9720	9720	9720	9720	20
417	20230630	120500	223099240	9720	9720	9720	9720	0
418	20230630	120400	223099240	9720	9730	9730	9720	91
419	20230630	120300	222214270	9730	9730	9730	9730	0
420	20230630	120200	222214270	9730	9730	9730	9730	0
421	20230630	120100	222214270	9730	9730	9730	9730	0
422	20230630	120000	222214270	9730	9760	9760	9730	9
423	20230630	115900	222126500	9760	9770	9770	9760	11
424	20230630	115800	222019110	9770	9770	9770	9770	21
425	20230630	115700	221813940	9780	9770	9780	9770	9
426	20230630	115600	221725970	9790	9780	9790	9780	132
427	20230630	115500	220434950	9770	9770	9770	9770	2
428	20230630	115400	220415410	9770	9770	9770	9770	2
429	20230630	115300	220395870	9770	9780	9780	9770	71
430	20230630	115200	219702190	9780	9780	9780	9780	4
431	20230630	115100	219663070	9770	9770	9770	9770	1
432	20230630	115000	219653300	9780	9780	9780	9780	0
433	20230630	114900	219653300	9780	9780	9780	9780	0
434	20230630	114800	219653300	9780	9780	9780	9780	70
435	20230630	114700	218968700	9790	9790	9790	9790	0
436	20230630	114600	218968700	9790	9790	9790	9790	10
437	20230630	114500	218870800	9780	9780	9780	9780	0
438	20230630	114400	218870800	9780	9780	9780	9780	0
439	20230630	114300	218870800	9780	9780	9780	9780	0
440	20230630	114200	218870800	9780	9780	9780	9780	2
441	20230630	114100	218851240	9790	9790	9790	9790	0
442	20230630	114000	218851240	9790	9790	9790	9790	1
443	20230630	113900	218841450	9790	9790	9790	9790	0
444	20230630	113800	218841450	9790	9790	9790	9790	10
445	20230630	113700	218743550	9800	9800	9800	9800	0
446	20230630	113600	218743550	9800	9800	9800	9800	100
447	20230630	113500	217763550	9800	9800	9800	9800	1
448	20230630	113400	217753750	9800	9800	9800	9800	0
449	20230630	113300	217753750	9800	9800	9800	9800	456
450	20230630	113200	213284950	9800	9800	9800	9800	1
451	20230630	113100	213275150	9810	9810	9810	9810	0
452	20230630	113000	213275150	9810	9810	9810	9810	350
453	20230630	112900	209841650	9810	9810	9810	9810	3
454	20230630	112800	209812220	9810	9810	9810	9810	0
455	20230630	112700	209812220	9810	9810	9810	9810	1
456	20230630	112600	209802410	9810	9810	9810	9810	146
457	20230630	112500	208370150	9800	9800	9810	9800	102
458	20230630	112400	207370540	9800	9800	9800	9800	42
459	20230630	112300	206958940	9810	9810	9810	9810	3
460	20230630	112200	206929510	9820	9820	9820	9820	0
461	20230630	112100	206929510	9820	9820	9820	9820	0
462	20230630	112000	206929510	9820	9820	9820	9820	0
463	20230630	111900	206929510	9820	9830	9830	9820	21
464	20230630	111800	206723280	9840	9840	9840	9840	0
465	20230630	111700	206723280	9840	9840	9840	9840	0
466	20230630	111600	206723280	9840	9840	9840	9840	10
467	20230630	111500	206624880	9830	9830	9830	9830	0
468	20230630	111400	206624880	9830	9830	9830	9830	0
469	20230630	111300	206624880	9830	9830	9830	9830	4
470	20230630	111200	206585560	9830	9840	9840	9830	531
471	20230630	111100	201365370	9840	9840	9840	9840	1
472	20230630	111000	201355530	9840	9840	9840	9840	5
473	20230630	110900	201306330	9840	9840	9840	9840	80
474	20230630	110800	200519130	9840	9840	9840	9840	0
475	20230630	110700	200519130	9840	9850	9850	9840	262
476	20230630	110600	197939430	9840	9840	9840	9840	100
477	20230630	110500	196955430	9840	9840	9840	9840	340
478	20230630	110400	193609830	9840	9840	9840	9840	3
479	20230630	110300	193580310	9840	9840	9840	9840	20
480	20230630	110200	193383510	9840	9840	9840	9840	120
481	20230630	110100	192202710	9840	9840	9840	9840	1050
482	20230630	110000	181870710	9850	9850	9850	9850	20
483	20230630	105900	181673710	9860	9860	9860	9860	20
484	20230630	105800	181476510	9860	9840	9860	9840	412
485	20230630	105700	177420250	9840	9840	9840	9840	152
486	20230630	105600	175924570	9830	9820	9830	9770	440
487	20230630	105500	171602080	9810	9810	9810	9810	250
488	20230630	105400	169149580	9810	9800	9810	9800	101
489	20230630	105300	168159360	9800	9800	9800	9800	0
490	20230630	105200	168159360	9800	9800	9800	9800	0
491	20230630	105100	168159360	9800	9800	9800	9800	0
492	20230630	105000	168159360	9800	9800	9800	9800	0
493	20230630	104900	168159360	9800	9740	9800	9730	470
494	20230630	104800	163564910	9730	9730	9730	9730	0
495	20230630	104700	163564910	9730	9730	9730	9730	0
496	20230630	104600	163564910	9730	9730	9730	9730	0
497	20230630	104500	163564910	9730	9730	9730	9730	0
498	20230630	104400	163564910	9730	9730	9730	9730	0
499	20230630	104300	163564910	9730	9730	9730	9730	100
500	20230630	104200	162591910	9780	9780	9780	9780	257
501	20230630	104100	160078450	9770	9760	9770	9760	353
502	20230630	104000	156630640	9730	9730	9730	9730	8
503	20230630	103900	156552800	9730	9730	9730	9730	22
504	20230630	103800	156338740	9730	9730	9730	9730	63
505	20230630	103700	155725750	9730	9730	9730	9730	0
506	20230630	103600	155725750	9730	9730	9730	9730	0
507	20230630	103500	155725750	9730	9730	9730	9730	0
508	20230630	103400	155725750	9730	9730	9730	9730	438
509	20230630	103300	151464010	9730	9740	9740	9730	119
510	20230630	103200	150306120	9740	9740	9740	9740	260
511	20230630	103100	147773720	9740	9740	9740	9740	0
512	20230630	103000	147773720	9740	9740	9740	9740	12
513	20230630	102900	147656840	9740	9740	9740	9740	0
514	20230630	102800	147656840	9740	9740	9740	9740	0
515	20230630	102700	147656840	9740	9740	9740	9740	0
516	20230630	102600	147656840	9740	9740	9740	9740	0
517	20230630	102500	147656840	9740	9740	9740	9740	0
518	20230630	102400	147656840	9740	9740	9740	9740	0
519	20230630	102300	147656840	9740	9740	9740	9740	0
520	20230630	102200	147656840	9740	9740	9740	9740	2
521	20230630	102100	147637360	9740	9740	9740	9740	145
522	20230630	102000	146225060	9770	9770	9770	9770	0
523	20230630	101900	146225060	9770	9770	9770	9770	0
524	20230630	101800	146225060	9770	9770	9770	9770	0
525	20230630	101700	146225060	9770	9770	9770	9770	0
526	20230630	101600	146225060	9770	9770	9770	9770	0
527	20230630	101500	146225060	9770	9770	9770	9770	0
528	20230630	101400	146225060	9770	9770	9770	9770	10
529	20230630	101300	146127360	9770	9740	9770	9740	7
530	20230630	101200	146059030	9730	9730	9730	9730	2
531	20230630	101100	146039570	9760	9730	9760	9730	616
532	20230630	101000	140031230	9730	9730	9730	9730	0
533	20230630	100900	140031230	9730	9730	9730	9730	0
534	20230630	100800	140031230	9730	9730	9730	9730	4
535	20230630	100700	139992310	9750	9750	9750	9750	20
536	20230630	100600	139797310	9750	9750	9750	9750	0
537	20230630	100500	139797310	9750	9750	9750	9750	0
538	20230630	100400	139797310	9750	9750	9750	9750	0
539	20230630	100300	139797310	9750	9750	9750	9750	0
540	20230630	100200	139797310	9750	9750	9750	9750	0
541	20230630	100100	139797310	9750	9750	9750	9750	1
542	20230630	100000	139787560	9720	9720	9720	9720	1
543	20230630	095900	139777840	9730	9730	9730	9730	0
544	20230630	095800	139777840	9730	9720	9730	9720	928
545	20230630	095700	130757670	9720	9720	9720	9720	0
546	20230630	095600	130757670	9720	9720	9720	9720	0
547	20230630	095500	130757670	9720	9720	9720	9720	1
548	20230630	095400	130747950	9720	9720	9720	9720	2
549	20230630	095300	130728510	9730	9740	9740	9730	80
550	20230630	095200	129950050	9760	9760	9760	9760	5
551	20230630	095100	129901250	9760	9760	9760	9760	0
552	20230630	095000	129901250	9760	9760	9760	9760	0
553	20230630	094900	129901250	9760	9760	9760	9760	0
554	20230630	094800	129901250	9760	9760	9760	9760	0
555	20230630	094700	129901250	9760	9760	9760	9760	581
556	20230630	094600	124230690	9770	9770	9770	9770	0
557	20230630	094500	124230690	9770	9770	9770	9770	0
558	20230630	094400	124230690	9770	9770	9770	9770	91
559	20230630	094300	123341620	9760	9760	9760	9760	0
560	20230630	094200	123341620	9760	9760	9760	9760	51
561	20230630	094100	122843860	9770	9770	9770	9770	101
562	20230630	094000	121857090	9770	9790	9790	9770	250
563	20230630	093900	119410640	9780	9760	9810	9760	923
564	20230630	093800	110377810	9760	9750	9760	9750	551
565	20230630	093700	105002150	9750	9750	9750	9750	301
566	20230630	093600	102067400	9750	9750	9750	9750	0
567	20230630	093500	102067400	9750	9750	9750	9750	0
568	20230630	093400	102067400	9750	9730	9750	9730	777
569	20230630	093300	94497000	9700	9700	9700	9700	430
570	20230630	093200	90326000	9700	9700	9700	9700	610
571	20230630	093100	84409000	9700	9710	9710	9700	200
572	20230630	093000	82468490	9760	9770	9770	9760	196
573	20230630	092900	80553580	9770	9770	9770	9770	0
574	20230630	092800	80553580	9770	9760	9770	9760	189
575	20230630	092700	78708740	9710	9780	9780	9710	257
576	20230630	092600	76209500	9830	9790	9830	9720	636
577	20230630	092500	69994230	9790	9710	9790	9710	1056
578	20230630	092400	59671720	9780	9750	9780	9750	300
579	20230630	092300	56741480	9730	9740	9740	9730	77
580	20230630	092200	55992260	9730	9730	9880	9710	1218
581	20230630	092100	44060820	9730	9700	9730	9700	1203
582	20230630	092000	32377280	9700	9620	9700	9620	366
583	20230630	091900	28839000	9620	9640	9640	9620	104
584	20230630	091800	27837190	9640	9570	9640	9570	489
585	20230630	091700	23134220	9640	9570	9640	9570	602
586	20230630	091600	17349010	9560	9560	9560	9560	0
587	20230630	091500	17349010	9560	9560	9560	9560	0
588	20230630	091400	17349010	9560	9570	9570	9560	506
589	20230630	091300	12508970	9570	9570	9570	9570	6
590	20230630	091200	12451550	9560	9570	9570	9560	263
591	20230630	091100	9937070	9580	9600	9600	9580	91
592	20230630	091000	9064070	9630	9620	9640	9620	339
593	20230630	090900	5799120	9620	9620	9620	9620	1
594	20230630	090800	5789500	9570	9560	9570	9560	8
595	20230630	090700	5712950	9550	9550	9550	9550	0
596	20230630	090600	5712950	9550	9550	9550	9550	0
597	20230630	090500	5712950	9550	9550	9560	9550	352
598	20230630	090400	2351340	9550	9550	9550	9550	2
599	20230630	090300	2332240	9480	9480	9480	9480	0
600	20230630	090200	2332240	9480	9480	9480	9480	0
601	20230630	090100	2332240	9480	9480	9480	9480	4
602	20230630	090000	2294320	9520	9520	9520	9520	241