KissMeData/138490/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	195800	403969420	9580	9580	9580	9580	407
3	20230630	195700	403969420	9580	9580	9580	9580	0
4	20230630	195600	403969420	9580	9580	9580	9580	0
5	20230630	195500	403969420	9580	9580	9580	9580	0
6	20230630	195400	403969420	9580	9580	9580	9580	0
7	20230630	195300	403969420	9580	9580	9580	9580	0
8	20230630	195200	403969420	9580	9580	9580	9580	0
9	20230630	195100	403969420	9580	9580	9580	9580	0
10	20230630	195000	403969420	9580	9580	9580	9580	0
11	20230630	194900	403969420	9580	9580	9580	9580	0
12	20230630	194800	403969420	9580	9580	9580	9580	0
13	20230630	194700	403969420	9580	9580	9580	9580	0
14	20230630	194600	403969420	9580	9580	9580	9580	0
15	20230630	194500	403969420	9580	9580	9580	9580	0
16	20230630	194400	403969420	9580	9580	9580	9580	0
17	20230630	194300	403969420	9580	9580	9580	9580	0
18	20230630	194200	403969420	9580	9580	9580	9580	0
19	20230630	194100	403969420	9580	9580	9580	9580	0
20	20230630	194000	403969420	9580	9580	9580	9580	0
21	20230630	193900	403969420	9580	9580	9580	9580	0
22	20230630	193800	403969420	9580	9580	9580	9580	0
23	20230630	193700	403969420	9580	9580	9580	9580	0
24	20230630	193600	403969420	9580	9580	9580	9580	0
25	20230630	193500	403969420	9580	9580	9580	9580	0
26	20230630	193400	403969420	9580	9580	9580	9580	0
27	20230630	193300	403969420	9580	9580	9580	9580	0
28	20230630	193200	403969420	9580	9580	9580	9580	0
29	20230630	193100	403969420	9580	9580	9580	9580	0
30	20230630	193000	403969420	9580	9580	9580	9580	0
31	20230630	192900	403969420	9580	9580	9580	9580	0
32	20230630	192800	403969420	9580	9580	9580	9580	407
33	20230630	192700	403969420	9580	9580	9580	9580	0
34	20230630	192600	403969420	9580	9580	9580	9580	0
35	20230630	192500	403969420	9580	9580	9580	9580	0
36	20230630	192400	403969420	9580	9580	9580	9580	0
37	20230630	192300	403969420	9580	9580	9580	9580	0
38	20230630	192200	403969420	9580	9580	9580	9580	0
39	20230630	192100	403969420	9580	9580	9580	9580	0
40	20230630	192000	403969420	9580	9580	9580	9580	0
41	20230630	191900	403969420	9580	9580	9580	9580	0
42	20230630	191800	403969420	9580	9580	9580	9580	0
43	20230630	191700	403969420	9580	9580	9580	9580	0
44	20230630	191600	403969420	9580	9580	9580	9580	0
45	20230630	191500	403969420	9580	9580	9580	9580	0
46	20230630	191400	403969420	9580	9580	9580	9580	0
47	20230630	191300	403969420	9580	9580	9580	9580	0
48	20230630	191200	403969420	9580	9580	9580	9580	0
49	20230630	191100	403969420	9580	9580	9580	9580	0
50	20230630	191000	403969420	9580	9580	9580	9580	0
51	20230630	190900	403969420	9580	9580	9580	9580	0
52	20230630	190800	403969420	9580	9580	9580	9580	0
53	20230630	190700	403969420	9580	9580	9580	9580	0
54	20230630	190600	403969420	9580	9580	9580	9580	0
55	20230630	190500	403969420	9580	9580	9580	9580	0
56	20230630	190400	403969420	9580	9580	9580	9580	0
57	20230630	190300	403969420	9580	9580	9580	9580	0
58	20230630	190200	403969420	9580	9580	9580	9580	0
59	20230630	190100	403969420	9580	9580	9580	9580	0
60	20230630	190000	403969420	9580	9580	9580	9580	0
61	20230630	185900	403969420	9580	9580	9580	9580	0
62	20230630	185800	403969420	9580	9580	9580	9580	407
63	20230630	185700	403969420	9580	9580	9580	9580	0
64	20230630	185600	403969420	9580	9580	9580	9580	0
65	20230630	185500	403969420	9580	9580	9580	9580	0
66	20230630	185400	403969420	9580	9580	9580	9580	0
67	20230630	185300	403969420	9580	9580	9580	9580	0
68	20230630	185200	403969420	9580	9580	9580	9580	0
69	20230630	185100	403969420	9580	9580	9580	9580	0
70	20230630	185000	403969420	9580	9580	9580	9580	0
71	20230630	184900	403969420	9580	9580	9580	9580	0
72	20230630	184800	403969420	9580	9580	9580	9580	0
73	20230630	184700	403969420	9580	9580	9580	9580	0
74	20230630	184600	403969420	9580	9580	9580	9580	0
75	20230630	184500	403969420	9580	9580	9580	9580	0
76	20230630	184400	403969420	9580	9580	9580	9580	0
77	20230630	184300	403969420	9580	9580	9580	9580	0
78	20230630	184200	403969420	9580	9580	9580	9580	0
79	20230630	184100	403969420	9580	9580	9580	9580	0
80	20230630	184000	403969420	9580	9580	9580	9580	0
81	20230630	183900	403969420	9580	9580	9580	9580	0
82	20230630	183800	403969420	9580	9580	9580	9580	0
83	20230630	183700	403969420	9580	9580	9580	9580	0
84	20230630	183600	403969420	9580	9580	9580	9580	0
85	20230630	183500	403969420	9580	9580	9580	9580	0
86	20230630	183400	403969420	9580	9580	9580	9580	0
87	20230630	183300	403969420	9580	9580	9580	9580	0
88	20230630	183200	403969420	9580	9580	9580	9580	0
89	20230630	183100	403969420	9580	9580	9580	9580	0
90	20230630	183000	403969420	9580	9580	9580	9580	0
91	20230630	182900	403969420	9580	9580	9580	9580	0
92	20230630	182800	403969420	9580	9580	9580	9580	407
93	20230630	182700	403969420	9580	9580	9580	9580	0
94	20230630	182600	403969420	9580	9580	9580	9580	0
95	20230630	182500	403969420	9580	9580	9580	9580	0
96	20230630	182400	403969420	9580	9580	9580	9580	0
97	20230630	182300	403969420	9580	9580	9580	9580	0
98	20230630	182200	403969420	9580	9580	9580	9580	0
99	20230630	182100	403969420	9580	9580	9580	9580	0
100	20230630	182000	403969420	9580	9580	9580	9580	0
101	20230630	181900	403969420	9580	9580	9580	9580	0
102	20230630	181800	403969420	9580	9580	9580	9580	0
103	20230630	181700	403969420	9580	9580	9580	9580	0
104	20230630	181600	403969420	9580	9580	9580	9580	0
105	20230630	181500	403969420	9580	9580	9580	9580	0
106	20230630	181400	403969420	9580	9580	9580	9580	0
107	20230630	181300	403969420	9580	9580	9580	9580	0
108	20230630	181200	403969420	9580	9580	9580	9580	0
109	20230630	181100	403969420	9580	9580	9580	9580	0
110	20230630	181000	403969420	9580	9580	9580	9580	0
111	20230630	180900	403969420	9580	9580	9580	9580	0
112	20230630	180800	403969420	9580	9580	9580	9580	0
113	20230630	180700	403969420	9580	9580	9580	9580	0
114	20230630	180600	403969420	9580	9580	9580	9580	0
115	20230630	180500	403969420	9580	9580	9580	9580	0
116	20230630	180400	403969420	9580	9580	9580	9580	0
117	20230630	180300	403969420	9580	9580	9580	9580	0
118	20230630	180200	403969420	9580	9580	9580	9580	0
119	20230630	180100	403969420	9580	9580	9580	9580	0
120	20230630	180000	403969420	9580	9580	9580	9580	0
121	20230630	175900	403969420	9580	9580	9580	9580	0
122	20230630	175800	403969420	9580	9580	9580	9580	407
123	20230630	175700	403969420	9580	9580	9580	9580	0
124	20230630	175600	403969420	9580	9580	9580	9580	0
125	20230630	175500	403969420	9580	9580	9580	9580	0
126	20230630	175400	403969420	9580	9580	9580	9580	0
127	20230630	175300	403969420	9580	9580	9580	9580	0
128	20230630	175200	403969420	9580	9580	9580	9580	0
129	20230630	175100	403969420	9580	9580	9580	9580	0
130	20230630	175000	403969420	9580	9580	9580	9580	0
131	20230630	174900	403969420	9580	9580	9580	9580	0
132	20230630	174800	403969420	9580	9580	9580	9580	0
133	20230630	174700	403969420	9580	9580	9580	9580	0
134	20230630	174600	403969420	9580	9580	9580	9580	0
135	20230630	174500	403969420	9580	9580	9580	9580	0
136	20230630	174400	403969420	9580	9580	9580	9580	0
137	20230630	174300	403969420	9580	9580	9580	9580	0
138	20230630	174200	403969420	9580	9580	9580	9580	0
139	20230630	174100	403969420	9580	9580	9580	9580	0
140	20230630	174000	403969420	9580	9580	9580	9580	0
141	20230630	173900	403969420	9580	9580	9580	9580	0
142	20230630	173800	403969420	9580	9580	9580	9580	0
143	20230630	173700	403969420	9580	9580	9580	9580	0
144	20230630	173600	403969420	9580	9580	9580	9580	0
145	20230630	173500	403969420	9580	9580	9580	9580	0
146	20230630	173400	403969420	9580	9580	9580	9580	0
147	20230630	173300	403969420	9580	9580	9580	9580	0
148	20230630	173200	403969420	9580	9580	9580	9580	0
149	20230630	173100	403969420	9580	9580	9580	9580	0
150	20230630	173000	403969420	9580	9580	9580	9580	0
151	20230630	172900	403969420	9580	9580	9580	9580	0
152	20230630	172800	403969420	9580	9580	9580	9580	407
153	20230630	172700	403969420	9580	9580	9580	9580	0
154	20230630	172600	403969420	9580	9580	9580	9580	0
155	20230630	172500	403969420	9580	9580	9580	9580	0
156	20230630	172400	403969420	9580	9580	9580	9580	0
157	20230630	172300	403969420	9580	9580	9580	9580	0
158	20230630	172200	403969420	9580	9580	9580	9580	0
159	20230630	172100	403969420	9580	9580	9580	9580	0
160	20230630	172000	403969420	9580	9580	9580	9580	0
161	20230630	171900	403969420	9580	9580	9580	9580	0
162	20230630	171800	403969420	9580	9580	9580	9580	0
163	20230630	171700	403969420	9580	9580	9580	9580	0
164	20230630	171600	403969420	9580	9580	9580	9580	0
165	20230630	171500	403969420	9580	9580	9580	9580	0
166	20230630	171400	403969420	9580	9580	9580	9580	0
167	20230630	171300	403969420	9580	9580	9580	9580	0
168	20230630	171200	403969420	9580	9580	9580	9580	0
169	20230630	171100	403969420	9580	9580	9580	9580	0
170	20230630	171000	403969420	9580	9580	9580	9580	0
171	20230630	170900	403969420	9580	9580	9580	9580	0
172	20230630	170800	403969420	9580	9580	9580	9580	0
173	20230630	170700	403969420	9580	9580	9580	9580	0
174	20230630	170600	403969420	9580	9580	9580	9580	0
175	20230630	170500	403969420	9580	9580	9580	9580	0
176	20230630	170400	403969420	9580	9580	9580	9580	0
177	20230630	170300	403969420	9580	9580	9580	9580	0
178	20230630	170200	403969420	9580	9580	9580	9580	0
179	20230630	170100	403969420	9580	9580	9580	9580	0
180	20230630	170000	403969420	9580	9580	9580	9580	0
181	20230630	165900	403969420	9580	9580	9580	9580	0
182	20230630	165800	403969420	9580	9580	9580	9580	407
183	20230630	165700	403969420	9580	9580	9580	9580	0
184	20230630	165600	403969420	9580	9580	9580	9580	0
185	20230630	165500	403969420	9580	9580	9580	9580	0
186	20230630	165400	403969420	9580	9580	9580	9580	0
187	20230630	165300	403969420	9580	9580	9580	9580	0
188	20230630	165200	403969420	9580	9580	9580	9580	0
189	20230630	165100	403969420	9580	9580	9580	9580	0
190	20230630	165000	403969420	9580	9580	9580	9580	0
191	20230630	164900	403969420	9580	9580	9580	9580	0
192	20230630	164800	403969420	9580	9580	9580	9580	0
193	20230630	164700	403969420	9580	9580	9580	9580	0
194	20230630	164600	403969420	9580	9580	9580	9580	0
195	20230630	164500	403969420	9580	9580	9580	9580	0
196	20230630	164400	403969420	9580	9580	9580	9580	0
197	20230630	164300	403969420	9580	9580	9580	9580	0
198	20230630	164200	403969420	9580	9580	9580	9580	0
199	20230630	164100	403969420	9580	9580	9580	9580	0
200	20230630	164000	403969420	9580	9580	9580	9580	0
201	20230630	163900	403969420	9580	9580	9580	9580	0
202	20230630	163800	403969420	9580	9580	9580	9580	0
203	20230630	163700	403969420	9580	9580	9580	9580	0
204	20230630	163600	403969420	9580	9580	9580	9580	0
205	20230630	163500	403969420	9580	9580	9580	9580	0
206	20230630	163400	403969420	9580	9580	9580	9580	0
207	20230630	163300	403969420	9580	9580	9580	9580	0
208	20230630	163200	403969420	9580	9580	9580	9580	0
209	20230630	163100	403969420	9580	9580	9580	9580	0
210	20230630	163000	403969420	9580	9580	9580	9580	0
211	20230630	162900	403969420	9580	9580	9580	9580	0
212	20230630	162800	403969420	9580	9580	9580	9580	407
213	20230630	162700	403969420	9580	9580	9580	9580	0
214	20230630	162600	403969420	9580	9580	9580	9580	0
215	20230630	162500	403969420	9580	9580	9580	9580	0
216	20230630	162400	403969420	9580	9580	9580	9580	0
217	20230630	162300	403969420	9580	9580	9580	9580	0
218	20230630	162200	403969420	9580	9580	9580	9580	0
219	20230630	162100	403969420	9580	9580	9580	9580	0
220	20230630	162000	403969420	9580	9580	9580	9580	0
221	20230630	161900	403969420	9580	9580	9580	9580	0
222	20230630	161800	403969420	9580	9580	9580	9580	0
223	20230630	161700	403969420	9580	9580	9580	9580	0
224	20230630	161600	403969420	9580	9580	9580	9580	0
225	20230630	161500	403969420	9580	9580	9580	9580	0
226	20230630	161400	403969420	9580	9580	9580	9580	0
227	20230630	161300	403969420	9580	9580	9580	9580	0
228	20230630	161200	403969420	9580	9580	9580	9580	0
229	20230630	161100	403969420	9580	9580	9580	9580	0
230	20230630	161000	403969420	9580	9580	9580	9580	0
231	20230630	160900	403969420	9580	9580	9580	9580	0
232	20230630	160800	403969420	9580	9580	9580	9580	0
233	20230630	160700	403969420	9580	9580	9580	9580	0
234	20230630	160600	403969420	9580	9580	9580	9580	0
235	20230630	160500	403969420	9580	9580	9580	9580	0
236	20230630	160400	403969420	9580	9580	9580	9580	0
237	20230630	160300	403969420	9580	9580	9580	9580	0
238	20230630	160200	403969420	9580	9580	9580	9580	0
239	20230630	160100	403969420	9580	9580	9580	9580	0
240	20230630	160000	403969420	9580	9580	9580	9580	0
241	20230630	155900	403969420	9580	9580	9580	9580	0
242	20230630	155800	403969420	9580	9580	9580	9580	407
243	20230630	155700	403969420	9580	9580	9580	9580	0
244	20230630	155600	403969420	9580	9580	9580	9580	0
245	20230630	155500	403969420	9580	9580	9580	9580	0
246	20230630	155400	403969420	9580	9580	9580	9580	0
247	20230630	155300	403969420	9580	9580	9580	9580	0
248	20230630	155200	403969420	9580	9580	9580	9580	0
249	20230630	155100	403969420	9580	9580	9580	9580	0
250	20230630	155000	403969420	9580	9580	9580	9580	0
251	20230630	154900	403969420	9580	9580	9580	9580	0
252	20230630	154800	403969420	9580	9580	9580	9580	0
253	20230630	154700	403969420	9580	9580	9580	9580	0
254	20230630	154600	403969420	9580	9580	9580	9580	0
255	20230630	154500	403969420	9580	9580	9580	9580	0
256	20230630	154400	403969420	9580	9580	9580	9580	0
257	20230630	154300	403969420	9580	9580	9580	9580	0
258	20230630	154200	403969420	9580	9580	9580	9580	0
259	20230630	154100	403969420	9580	9580	9580	9580	0
260	20230630	154000	403969420	9580	9580	9580	9580	0
261	20230630	153900	403969420	9580	9580	9580	9580	0
262	20230630	153800	403969420	9580	9580	9580	9580	0
263	20230630	153700	403969420	9580	9580	9580	9580	0
264	20230630	153600	403969420	9580	9580	9580	9580	0
265	20230630	153500	403969420	9580	9580	9580	9580	0
266	20230630	153400	403969420	9580	9580	9580	9580	0
267	20230630	153300	403969420	9580	9580	9580	9580	0
268	20230630	153200	403969420	9580	9580	9580	9580	0
269	20230630	153100	403969420	9580	9580	9580	9580	0
270	20230630	153000	403969420	9580	9580	9580	9580	407
271	20230630	152900	400070360	9580	9580	9580	9580	0
272	20230630	152800	400070360	9580	9580	9580	9580	0
273	20230630	152700	400070360	9580	9580	9580	9580	0
274	20230630	152600	400070360	9580	9580	9580	9580	0
275	20230630	152500	400070360	9580	9580	9580	9580	0
276	20230630	152400	400070360	9580	9580	9580	9580	0
277	20230630	152300	400070360	9580	9580	9580	9580	0
278	20230630	152200	400070360	9580	9580	9580	9580	0
279	20230630	152100	400070360	9580	9580	9580	9580	0
280	20230630	152000	400070360	9580	9580	9580	9580	0
281	20230630	151900	400070360	9580	9580	9580	9580	321
282	20230630	151800	396995180	9580	9580	9580	9580	3
283	20230630	151700	396966440	9580	9580	9580	9580	0
284	20230630	151600	396966440	9580	9560	9580	9560	642
285	20230630	151500	390824980	9570	9570	9570	9570	1
286	20230630	151400	390815410	9570	9570	9570	9570	2
287	20230630	151300	390796270	9570	9570	9570	9570	0
288	20230630	151200	390796270	9570	9570	9570	9560	17
289	20230630	151100	390633670	9570	9570	9570	9570	195
290	20230630	151000	388767520	9570	9560	9570	9560	413
291	20230630	150900	384819210	9570	9570	9570	9570	20
292	20230630	150800	384627810	9570	9560	9570	9560	105
293	20230630	150700	383623960	9560	9560	9560	9560	380
294	20230630	150600	379991160	9550	9550	9550	9550	0
295	20230630	150500	379991160	9550	9550	9550	9550	0
296	20230630	150400	379991160	9550	9550	9550	9550	1
297	20230630	150300	379981610	9540	9540	9540	9540	387
298	20230630	150200	376289630	9540	9520	9540	9520	124
299	20230630	150100	375108870	9520	9540	9540	9520	172
300	20230630	150000	373470850	9560	9560	9560	9560	1
301	20230630	145900	373461290	9520	9550	9550	9520	900
302	20230630	145800	364870830	9560	9570	9570	9560	608
303	20230630	145700	359055430	9570	9580	9580	9570	31
304	20230630	145600	358758750	9580	9580	9580	9580	0
305	20230630	145500	358758750	9580	9580	9580	9580	20
306	20230630	145400	358567150	9580	9580	9580	9580	0
307	20230630	145300	358567150	9580	9580	9580	9580	10
308	20230630	145200	358471350	9570	9570	9570	9570	0
309	20230630	145100	358471350	9570	9570	9570	9570	0
310	20230630	145000	358471350	9570	9560	9570	9560	1694
311	20230630	144900	342261710	9560	9560	9560	9560	130
312	20230630	144800	341018910	9560	9560	9560	9560	20
313	20230630	144700	340827710	9560	9560	9560	9560	0
314	20230630	144600	340827710	9560	9560	9560	9560	0
315	20230630	144500	340827710	9560	9560	9560	9560	64
316	20230630	144400	340215870	9570	9570	9570	9570	0
317	20230630	144300	340215870	9570	9570	9570	9570	0
318	20230630	144200	340215870	9570	9570	9570	9570	1
319	20230630	144100	340206300	9570	9570	9570	9570	14
320	20230630	144000	340072320	9560	9560	9560	9560	0
321	20230630	143900	340072320	9560	9560	9560	9560	0
322	20230630	143800	340072320	9560	9560	9560	9560	235
323	20230630	143700	337825720	9560	9560	9560	9560	13
324	20230630	143600	337701440	9570	9570	9570	9570	3
325	20230630	143500	337672730	9570	9570	9570	9570	30
326	20230630	143400	337385630	9550	9550	9550	9550	0
327	20230630	143300	337385630	9550	9550	9550	9550	0
328	20230630	143200	337385630	9550	9550	9550	9550	40
329	20230630	143100	337003630	9570	9570	9570	9570	64
330	20230630	143000	336391150	9570	9570	9570	9570	4
331	20230630	142900	336352870	9590	9580	9590	9570	379
332	20230630	142800	332721150	9580	9580	9580	9580	1
333	20230630	142700	332711570	9590	9580	9590	9580	38
334	20230630	142600	332347520	9580	9580	9580	9580	3
335	20230630	142500	332318780	9580	9580	9580	9580	100
336	20230630	142400	331360780	9580	9580	9580	9580	0
337	20230630	142300	331360780	9580	9580	9580	9580	0
338	20230630	142200	331360780	9580	9580	9580	9580	15
339	20230630	142100	331217080	9580	9580	9580	9580	89
340	20230630	142000	330364460	9550	9550	9550	9550	1
341	20230630	141900	330354910	9580	9580	9580	9580	11
342	20230630	141800	330249530	9600	9600	9600	9600	0
343	20230630	141700	330249530	9600	9550	9600	9550	309
344	20230630	141600	327298230	9590	9560	9590	9560	48
345	20230630	141500	326839140	9580	9580	9580	9580	0
346	20230630	141400	326839140	9580	9580	9580	9580	9
347	20230630	141300	326752920	9580	9580	9580	9580	14
348	20230630	141200	326618800	9550	9550	9550	9550	109
349	20230630	141100	325577850	9550	9550	9550	9550	10
350	20230630	141000	325482350	9600	9600	9600	9600	10
351	20230630	140900	325386350	9600	9600	9600	9600	1
352	20230630	140800	325376750	9550	9550	9550	9550	0
353	20230630	140700	325376750	9550	9550	9550	9550	0
354	20230630	140600	325376750	9550	9550	9550	9550	1
355	20230630	140500	325367200	9610	9610	9610	9610	4
356	20230630	140400	325328760	9610	9610	9610	9610	1
357	20230630	140300	325319150	9610	9610	9610	9610	1
358	20230630	140200	325309540	9550	9560	9560	9550	10
359	20230630	140100	325214030	9550	9550	9550	9550	41
360	20230630	140000	324822480	9550	9550	9550	9550	10
361	20230630	135900	324726980	9550	9550	9550	9550	1
362	20230630	135800	324717430	9550	9550	9550	9550	3
363	20230630	135700	324688780	9510	9510	9510	9510	0
364	20230630	135600	324688780	9510	9520	9520	9510	132
365	20230630	135500	323432490	9520	9580	9580	9520	1739
366	20230630	135400	306811130	9580	9580	9580	9580	29
367	20230630	135300	306533310	9570	9580	9580	9570	477
368	20230630	135200	301968170	9580	9580	9580	9580	15
369	20230630	135100	301824470	9610	9610	9610	9610	29
370	20230630	135000	301545780	9610	9610	9610	9610	0
371	20230630	134900	301545780	9610	9610	9610	9610	0
372	20230630	134800	301545780	9610	9610	9610	9610	0
373	20230630	134700	301545780	9610	9580	9610	9580	146
374	20230630	134600	300147010	9580	9580	9580	9580	108
375	20230630	134500	299112370	9590	9590	9590	9590	3
376	20230630	134400	299083600	9590	9590	9590	9590	5
377	20230630	134300	299035650	9590	9600	9600	9590	457
378	20230630	134200	294650130	9600	9600	9600	9600	0
379	20230630	134100	294650130	9600	9600	9600	9600	59
380	20230630	134000	294083730	9600	9600	9600	9600	16
381	20230630	133900	293930130	9600	9600	9600	9600	0
382	20230630	133800	293930130	9600	9600	9600	9600	0
383	20230630	133700	293930130	9600	9600	9600	9600	30
384	20230630	133600	293642130	9610	9610	9610	9610	0
385	20230630	133500	293642130	9610	9610	9610	9610	0
386	20230630	133400	293642130	9610	9610	9610	9610	1
387	20230630	133300	293632520	9610	9610	9610	9610	0
388	20230630	133200	293632520	9610	9610	9610	9610	1
389	20230630	133100	293622910	9610	9610	9610	9610	0
390	20230630	133000	293622910	9610	9610	9610	9610	0
391	20230630	132900	293622910	9610	9610	9610	9610	201
392	20230630	132800	291691300	9610	9640	9640	9610	47
393	20230630	132700	291239600	9640	9640	9640	9640	0
394	20230630	132600	291239600	9640	9640	9640	9640	0
395	20230630	132500	291239600	9640	9640	9640	9640	152
396	20230630	132400	289774320	9620	9620	9620	9620	5
397	20230630	132300	289726220	9620	9620	9620	9620	0
398	20230630	132200	289726220	9620	9620	9620	9620	50
399	20230630	132100	289245220	9600	9600	9600	9600	0
400	20230630	132000	289245220	9600	9600	9600	9600	0
401	20230630	131900	289245220	9600	9600	9600	9600	0
402	20230630	131800	289245220	9600	9600	9600	9600	0
403	20230630	131700	289245220	9600	9600	9600	9600	4
404	20230630	131600	289206820	9620	9620	9620	9620	107
405	20230630	131500	288177480	9620	9620	9620	9620	0
406	20230630	131400	288177480	9620	9620	9620	9620	0
407	20230630	131300	288177480	9620	9620	9620	9620	8
408	20230630	131200	288100520	9620	9620	9620	9620	0
409	20230630	131100	288100520	9620	9600	9620	9600	166
410	20230630	131000	286506900	9600	9620	9620	9600	52
411	20230630	130900	286007380	9620	9620	9620	9620	0
412	20230630	130800	286007380	9620	9620	9620	9620	1
413	20230630	130700	285997760	9600	9600	9600	9600	0
414	20230630	130600	285997760	9600	9600	9600	9600	0
415	20230630	130500	285997760	9600	9600	9600	9600	0
416	20230630	130400	285997760	9600	9600	9600	9600	6
417	20230630	130300	285940160	9600	9600	9600	9600	0
418	20230630	130200	285940160	9600	9600	9600	9600	0
419	20230630	130100	285940160	9600	9600	9600	9600	0
420	20230630	130000	285940160	9600	9600	9600	9600	0
421	20230630	125900	285940160	9600	9600	9600	9600	49
422	20230630	125800	285469760	9600	9600	9600	9600	22
423	20230630	125700	285258560	9600	9600	9600	9600	0
424	20230630	125600	285258560	9600	9600	9600	9600	0
425	20230630	125500	285258560	9600	9600	9600	9600	0
426	20230630	125400	285258560	9600	9600	9600	9600	1
427	20230630	125300	285248960	9590	9590	9590	9590	0
428	20230630	125200	285248960	9590	9590	9590	9590	0
429	20230630	125100	285248960	9590	9590	9590	9590	0
430	20230630	125000	285248960	9590	9590	9590	9590	91
431	20230630	124900	284376270	9600	9600	9600	9600	0
432	20230630	124800	284376270	9600	9600	9600	9600	0
433	20230630	124700	284376270	9600	9600	9600	9600	0
434	20230630	124600	284376270	9600	9600	9600	9600	140
435	20230630	124500	283032270	9600	9600	9600	9600	1
436	20230630	124400	283022670	9590	9590	9590	9590	0
437	20230630	124300	283022670	9590	9590	9590	9590	96
438	20230630	124200	282102030	9580	9580	9580	9580	100
439	20230630	124100	281144030	9590	9590	9590	9590	100
440	20230630	124000	280185030	9590	9590	9590	9590	4
441	20230630	123900	280146670	9590	9590	9590	9590	0
442	20230630	123800	280146670	9590	9590	9590	9590	0
443	20230630	123700	280146670	9590	9590	9590	9590	151
444	20230630	123600	278698580	9600	9600	9600	9600	0
445	20230630	123500	278698580	9600	9600	9600	9600	1
446	20230630	123400	278688980	9600	9600	9600	9600	10
447	20230630	123300	278592980	9600	9600	9600	9600	1
448	20230630	123200	278583380	9600	9600	9600	9600	3
449	20230630	123100	278554580	9580	9580	9580	9580	0
450	20230630	123000	278554580	9580	9580	9580	9580	0
451	20230630	122900	278554580	9580	9580	9580	9580	0
452	20230630	122800	278554580	9580	9580	9580	9580	0
453	20230630	122700	278554580	9580	9580	9580	9580	0
454	20230630	122600	278554580	9580	9580	9580	9580	0
455	20230630	122500	278554580	9580	9580	9580	9580	0
456	20230630	122400	278554580	9580	9580	9580	9580	0
457	20230630	122300	278554580	9580	9580	9580	9580	0
458	20230630	122200	278554580	9580	9580	9580	9580	0
459	20230630	122100	278554580	9580	9580	9580	9580	0
460	20230630	122000	278554580	9580	9580	9580	9580	70
461	20230630	121900	277883980	9580	9580	9580	9580	0
462	20230630	121800	277883980	9580	9580	9580	9580	0
463	20230630	121700	277883980	9580	9580	9580	9580	3
464	20230630	121600	277855240	9580	9590	9590	9580	3
465	20230630	121500	277826490	9580	9580	9580	9580	106
466	20230630	121400	276811010	9580	9580	9580	9580	0
467	20230630	121300	276811010	9580	9580	9580	9580	74
468	20230630	121200	276102090	9600	9600	9600	9600	20
469	20230630	121100	275910090	9600	9600	9600	9600	709
470	20230630	121000	269103690	9590	9590	9590	9590	11
471	20230630	120900	268998200	9590	9590	9590	9590	2
472	20230630	120800	268979020	9590	9590	9590	9590	306
473	20230630	120700	266044480	9600	9590	9600	9590	4
474	20230630	120600	266006110	9590	9590	9590	9590	103
475	20230630	120500	265018340	9590	9590	9590	9590	0
476	20230630	120400	265018340	9590	9590	9590	9590	0
477	20230630	120300	265018340	9590	9590	9590	9590	0
478	20230630	120200	265018340	9590	9590	9590	9590	0
479	20230630	120100	265018340	9590	9590	9590	9590	106
480	20230630	120000	264001800	9590	9590	9590	9590	0
481	20230630	115900	264001800	9590	9590	9590	9590	30
482	20230630	115800	263714100	9590	9590	9590	9590	0
483	20230630	115700	263714100	9590	9590	9590	9590	0
484	20230630	115600	263714100	9590	9590	9590	9590	18
485	20230630	115500	263541480	9610	9590	9610	9590	2
486	20230630	115400	263522280	9620	9620	9630	9620	29
487	20230630	115300	263243200	9620	9620	9620	9620	1
488	20230630	115200	263233580	9640	9630	9640	9630	50
489	20230630	115100	262751670	9640	9640	9640	9640	0
490	20230630	115000	262751670	9640	9640	9640	9630	249
491	20230630	114900	260351370	9640	9640	9640	9640	0
492	20230630	114800	260351370	9640	9640	9640	9640	0
493	20230630	114700	260351370	9640	9640	9640	9640	0
494	20230630	114600	260351370	9640	9640	9640	9640	0
495	20230630	114500	260351370	9640	9630	9640	9630	8
496	20230630	114400	260274290	9640	9590	9640	9590	20
497	20230630	114300	260082280	9590	9590	9590	9590	100
498	20230630	114200	259123280	9590	9590	9590	9590	0
499	20230630	114100	259123280	9590	9590	9590	9590	0
500	20230630	114000	259123280	9590	9590	9590	9590	0
501	20230630	113900	259123280	9590	9590	9590	9590	0
502	20230630	113800	259123280	9590	9580	9590	9580	417
503	20230630	113700	255126320	9590	9590	9590	9590	15
504	20230630	113600	254982470	9600	9600	9600	9600	0
505	20230630	113500	254982470	9600	9600	9600	9600	98
506	20230630	113400	254041670	9600	9600	9600	9600	152
507	20230630	113300	252582470	9610	9610	9610	9610	0
508	20230630	113200	252582470	9610	9610	9610	9610	0
509	20230630	113100	252582470	9610	9610	9610	9610	0
510	20230630	113000	252582470	9610	9610	9610	9610	0
511	20230630	112900	252582470	9610	9610	9610	9610	0
512	20230630	112800	252582470	9610	9610	9610	9610	0
513	20230630	112700	252582470	9610	9610	9610	9610	0
514	20230630	112600	252582470	9610	9610	9610	9610	0
515	20230630	112500	252582470	9610	9610	9610	9610	0
516	20230630	112400	252582470	9610	9610	9610	9610	5
517	20230630	112300	252534420	9610	9610	9610	9610	15
518	20230630	112200	252390270	9610	9610	9610	9610	0
519	20230630	112100	252390270	9610	9620	9620	9610	91
520	20230630	112000	251514910	9620	9620	9620	9620	50
521	20230630	111900	251033910	9630	9630	9630	9630	5
522	20230630	111800	250985760	9640	9640	9640	9640	0
523	20230630	111700	250985760	9640	9640	9640	9640	100
524	20230630	111600	250021760	9620	9620	9620	9620	80
525	20230630	111500	249252160	9610	9610	9610	9610	0
526	20230630	111400	249252160	9610	9610	9610	9610	1
527	20230630	111300	249242550	9610	9610	9610	9610	0
528	20230630	111200	249242550	9610	9610	9610	9610	0
529	20230630	111100	249242550	9610	9610	9610	9610	220
530	20230630	111000	247128350	9610	9610	9610	9610	0
531	20230630	110900	247128350	9610	9610	9610	9610	0
532	20230630	110800	247128350	9610	9610	9610	9610	0
533	20230630	110700	247128350	9610	9610	9610	9610	0
534	20230630	110600	247128350	9610	9610	9610	9610	0
535	20230630	110500	247128350	9610	9610	9610	9610	0
536	20230630	110400	247128350	9610	9610	9610	9610	0
537	20230630	110300	247128350	9610	9610	9610	9610	0
538	20230630	110200	247128350	9610	9610	9610	9610	0
539	20230630	110100	247128350	9610	9610	9610	9610	0
540	20230630	110000	247128350	9610	9610	9610	9610	0
541	20230630	105900	247128350	9610	9610	9610	9610	0
542	20230630	105800	247128350	9610	9600	9610	9600	17
543	20230630	105700	246965060	9610	9610	9610	9610	0
544	20230630	105600	246965060	9610	9610	9610	9610	112
545	20230630	105500	245888740	9610	9610	9610	9610	0
546	20230630	105400	245888740	9610	9610	9610	9610	10
547	20230630	105300	245792640	9610	9610	9610	9610	1
548	20230630	105200	245783030	9610	9610	9610	9610	0
549	20230630	105100	245783030	9610	9610	9610	9610	0
550	20230630	105000	245783030	9610	9610	9610	9610	1
551	20230630	104900	245773420	9620	9620	9620	9620	0
552	20230630	104800	245773420	9620	9620	9620	9620	0
553	20230630	104700	245773420	9620	9620	9620	9620	5
554	20230630	104600	245725320	9620	9620	9620	9620	0
555	20230630	104500	245725320	9620	9620	9620	9620	0
556	20230630	104400	245725320	9620	9620	9620	9620	0
557	20230630	104300	245725320	9620	9620	9620	9620	370
558	20230630	104200	242165920	9620	9610	9620	9580	321
559	20230630	104100	239079950	9610	9610	9610	9610	1
560	20230630	104000	239070340	9610	9600	9610	9600	67
561	20230630	103900	238427030	9570	9570	9570	9570	0
562	20230630	103800	238427030	9570	9580	9580	9570	811
563	20230630	103700	230665740	9570	9570	9570	9570	0
564	20230630	103600	230665740	9570	9570	9570	9570	0
565	20230630	103500	230665740	9570	9570	9570	9570	95
566	20230630	103400	229756590	9580	9580	9580	9580	4
567	20230630	103300	229718270	9570	9570	9570	9570	0
568	20230630	103200	229718270	9570	9570	9570	9570	0
569	20230630	103100	229718270	9570	9580	9600	9570	710
570	20230630	103000	222916240	9580	9610	9610	9580	737
571	20230630	102900	215842140	9610	9610	9610	9610	64
572	20230630	102800	215227100	9610	9610	9610	9610	3
573	20230630	102700	215198270	9620	9620	9620	9610	8
574	20230630	102600	215121330	9610	9610	9610	9610	50
575	20230630	102500	214640830	9610	9610	9610	9610	12
576	20230630	102400	214525510	9610	9610	9610	9610	0
577	20230630	102300	214525510	9610	9620	9620	9610	42
578	20230630	102200	214121630	9620	9620	9620	9620	61
579	20230630	102100	213534810	9620	9620	9620	9620	1
580	20230630	102000	213525190	9620	9620	9620	9620	57
581	20230630	101900	212976850	9640	9640	9640	9640	50
582	20230630	101800	212494850	9630	9630	9630	9630	16
583	20230630	101700	212340770	9630	9630	9630	9630	89
584	20230630	101600	211483700	9630	9630	9630	9630	9
585	20230630	101500	211397030	9630	9630	9630	9630	103
586	20230630	101400	210405140	9630	9630	9630	9630	0
587	20230630	101300	210405140	9630	9630	9630	9630	150
588	20230630	101200	208960640	9630	9630	9630	9630	120
589	20230630	101100	207805040	9650	9650	9650	9650	10
590	20230630	101000	207708540	9630	9640	9640	9630	400
591	20230630	100900	203854540	9630	9630	9630	9630	65
592	20230630	100800	203228590	9630	9630	9630	9630	24
593	20230630	100700	202997470	9650	9640	9650	9640	250
594	20230630	100600	200585690	9640	9640	9640	9640	165
595	20230630	100500	198995090	9640	9640	9640	9640	0
596	20230630	100400	198995090	9640	9640	9640	9640	0
597	20230630	100300	198995090	9640	9640	9640	9640	10
598	20230630	100200	198898690	9640	9640	9640	9640	0
599	20230630	100100	198898690	9640	9630	9640	9610	1100
600	20230630	100000	188324010	9640	9640	9640	9640	0
601	20230630	095900	188324010	9640	9640	9640	9640	1
602	20230630	095800	188314370	9650	9620	9650	9620	1082
603	20230630	095700	177881610	9620	9620	9620	9620	221
604	20230630	095600	175755590	9620	9620	9620	9620	5
605	20230630	095500	175707490	9610	9610	9610	9610	0
606	20230630	095400	175707490	9610	9610	9610	9610	0
607	20230630	095300	175707490	9610	9610	9610	9610	20
608	20230630	095200	175515290	9610	9610	9610	9610	0
609	20230630	095100	175515290	9610	9630	9630	9610	41
610	20230630	095000	175121170	9660	9660	9660	9660	3
611	20230630	094900	175092190	9660	9660	9660	9660	0
612	20230630	094800	175092190	9660	9660	9660	9660	0
613	20230630	094700	175092190	9660	9660	9660	9660	0
614	20230630	094600	175092190	9660	9660	9660	9660	1
615	20230630	094500	175082530	9590	9590	9590	9590	0
616	20230630	094400	175082530	9590	9590	9590	9590	1
617	20230630	094300	175072940	9600	9600	9600	9600	97
618	20230630	094200	174141740	9600	9600	9600	9600	0
619	20230630	094100	174141740	9600	9600	9620	9600	182
620	20230630	094000	172393540	9570	9670	9670	9570	470
621	20230630	093900	167872520	9680	9680	9690	9680	238
622	20230630	093800	165568630	9690	9670	9690	9670	1453
623	20230630	093700	151506260	9670	9670	9670	9670	546
624	20230630	093600	146226440	9670	9660	9670	9660	1451
625	20230630	093500	132195330	9660	9650	9660	9650	515
626	20230630	093400	127223580	9650	9610	9650	9610	117
627	20230630	093300	126095210	9650	9650	9650	9650	1
628	20230630	093200	126085560	9650	9610	9650	9610	3
629	20230630	093100	126056660	9610	9610	9610	9610	0
630	20230630	093000	126056660	9610	9610	9610	9610	21
631	20230630	092900	125854850	9610	9610	9610	9610	0
632	20230630	092800	125854850	9610	9610	9610	9610	254
633	20230630	092700	123413910	9590	9590	9590	9590	51
634	20230630	092600	122924820	9610	9610	9610	9610	226
635	20230630	092500	120752960	9590	9590	9590	9590	2
636	20230630	092400	120733780	9600	9590	9600	9590	750
637	20230630	092300	113536280	9590	9670	9680	9590	426
638	20230630	092200	109421110	9680	9630	9680	9630	100
639	20230630	092100	108454710	9630	9630	9630	9630	10
640	20230630	092000	108358410	9630	9610	9630	9610	772
641	20230630	091900	100929780	9600	9610	9610	9600	376
642	20230630	091800	97319430	9620	9620	9620	9610	757
643	20230630	091700	90041920	9620	9610	9620	9610	68
644	20230630	091600	89387930	9610	9620	9620	9610	685
645	20230630	091500	82805050	9610	9630	9630	9610	269
646	20230630	091400	80217940	9630	9670	9680	9630	1096
647	20230630	091300	69618460	9670	9680	9680	9670	300
648	20230630	091200	66716460	9680	9680	9700	9530	1350
649	20230630	091100	53652210	9680	9570	9680	9530	1220
650	20230630	091000	41898470	9570	9570	9570	9570	1111
651	20230630	090900	31266200	9570	9520	9570	9520	2
652	20230630	090800	31247110	9500	9500	9500	9500	0
653	20230630	090700	31247110	9500	9500	9500	9500	100
654	20230630	090600	30297110	9500	9500	9500	9500	46
655	20230630	090500	29860110	9500	9490	9510	9490	50
656	20230630	090400	29385230	9440	9450	9450	9440	168
657	20230630	090300	27797640	9490	9450	9490	9450	51
658	20230630	090200	27315650	9450	9450	9450	9450	232
659	20230630	090100	25123250	9450	9450	9450	9440	943
660	20230630	090000	16220390	9470	9470	9470	9440	1715